1580804100000|2020-02-04 08:15:00|8681.15|8681.15|8684.35|8684.35|8687.1|8687.1|8681.15|8681.15|0
1580804400000|2020-02-04 08:20:00|8686.63|8686.63|8676.12|8676.12|8686.63|8686.63|8676.12|8676.12|0
1580804700000|2020-02-04 08:25:00|8678.4|8678.4|8686.24|8686.24|8695.36|8695.36|8678.4|8678.4|0
1580805000000|2020-02-04 08:30:00|8686.94|8686.94|8690.61|8690.61|8690.61|8690.61|8683.77|8683.77|0
1580805300000|2020-02-04 08:35:00|8691.3|8691.3|8702.8|8702.8|8705.87|8705.87|8690.61|8690.61|0
1580805600000|2020-02-04 08:40:00|8700.52|8700.52|8692.48|8692.48|8700.52|8700.52|8692.48|8692.48|0
1580805900000|2020-02-04 08:45:00|8702.1|8702.1|8713.83|8713.83|8713.83|8713.83|8702.1|8702.1|0
1580806200000|2020-02-04 08:50:00|8716.11|8716.11|8701.04|8701.04|8718.39|8718.39|8699.62|8699.62|0
1580806500000|2020-02-04 08:55:00|8698.76|8698.76|8701.42|8701.42|8707.88|8707.88|8698.76|8698.76|0
1580806800000|2020-02-04 09:00:00|8702.65|8702.65|8700.53|8700.53|8704.05|8704.05|8695.97|8695.97|0
1580807100000|2020-02-04 09:05:00|8698.25|8698.25|8684.39|8684.39|8698.25|8698.25|8684.39|8684.39|0
1580807400000|2020-02-04 09:10:00|8682.11|8682.11|8681.13|8681.13|8683|8683|8675.12|8675.12|0
1580807700000|2020-02-04 09:15:00|8678.85|8678.85|8673.25|8673.25|8681.13|8681.13|8673.25|8673.25|0
1580808000000|2020-02-04 09:20:00|8673.95|8673.95|8686.26|8686.26|8687.15|8687.15|8673.25|8673.25|0
1580808300000|2020-02-04 09:25:00|8685.85|8685.85|8684.46|8684.46|8685.85|8685.85|8684.46|8684.46|0
1580808600000|2020-02-04 09:30:00|8682.18|8682.18|8669.08|8669.08|8683.26|8683.26|8668.39|8668.39|0
1580808900000|2020-02-04 09:35:00|8671.36|8671.36|8666.11|8666.11|8671.36|8671.36|8660.86|8660.86|0
1580809200000|2020-02-04 09:40:00|8663.83|8663.83|8656.55|8656.55|8663.83|8663.83|8651.49|8651.49|0
1580809500000|2020-02-04 09:45:00|8655.19|8655.19|8653.68|8653.68|8657.28|8657.28|8653.68|8653.68|0
1580809800000|2020-02-04 09:50:00|8651.4|8651.4|8647.89|8647.89|8654.09|8654.09|8646.49|8646.49|0
1580810100000|2020-02-04 09:55:00|8650.16|8650.16|8647.57|8647.57|8650.86|8650.86|8646.18|8646.18|0
1580810400000|2020-02-04 10:00:00|8648.84|8648.84|8656.32|8656.32|8656.73|8656.73|8648.84|8648.84|0
1580810700000|2020-02-04 10:05:00|8655.91|8655.91|8644.33|8644.33|8655.91|8655.91|8644.33|8644.33|0
1580811000000|2020-02-04 10:10:00|8644.74|8644.74|8643.12|8643.12|8645.69|8645.69|8642.71|8642.71|0
1580811300000|2020-02-04 10:15:00|8638.57|8638.57|8637.26|8637.26|8639.73|8639.73|8637.17|8637.17|0
1580811600000|2020-02-04 10:20:00|8637.67|8637.67|8637.4|8637.4|8637.67|8637.67|8635.12|8635.12|0
1580811900000|2020-02-04 10:25:00|8639.68|8639.68|8639.17|8639.17|8644.23|8644.23|8639.17|8639.17|0
1580812200000|2020-02-04 10:30:00|8636.89|8636.89|8630.64|8630.64|8636.89|8636.89|8630.64|8630.64|0
1580812500000|2020-02-04 10:35:00|8630.98|8630.98|8633.56|8633.56|8633.56|8633.56|8629.04|8629.04|0
1580812800000|2020-02-04 10:40:00|8634.95|8634.95|8633.37|8633.37|8634.95|8634.95|8632.67|8632.67|0
1580813100000|2020-02-04 10:45:00|8634.64|8634.64|8650.23|8650.23|8650.23|8650.23|8634.64|8634.64|0
1580813400000|2020-02-04 10:50:00|8650.92|8650.92|8658.84|8658.84|8658.84|8658.84|8649.53|8649.53|0
1580813700000|2020-02-04 10:55:00|8658.43|8658.43|8648.61|8648.61|8659.12|8659.12|8647.73|8647.73|0
1580814000000|2020-02-04 11:00:00|8646.34|8646.34|8641.37|8641.37|8646.34|8646.34|8641.37|8641.37|0
1580814300000|2020-02-04 11:05:00|8643.65|8643.65|8649.79|8649.79|8652.76|8652.76|8643.65|8643.65|0
1580814600000|2020-02-04 11:10:00|8651.87|8651.87|8666.94|8666.94|8667.14|8667.14|8651.87|8651.87|0
1580814900000|2020-02-04 11:15:00|8664.67|8664.67|8666.88|8666.88|8671.44|8671.44|8663.97|8663.97|0
1580815200000|2020-02-04 11:20:00|8667.11|8667.11|8661.87|8661.87|8668.34|8668.34|8661.87|8661.87|0
1580815500000|2020-02-04 11:25:00|8661.46|8661.46|8665.37|8665.37|8667.41|8667.41|8661.46|8661.46|0
1580815800000|2020-02-04 11:30:00|8667.65|8667.65|8667.93|8667.93|8669.93|8669.93|8665.37|8665.37|0
1580816100000|2020-02-04 11:35:00|8668.61|8668.61|8669.5|8669.5|8669.5|8669.5|8667.22|8667.22|0
1580816400000|2020-02-04 11:40:00|8667.22|8667.22|8667.22|8667.22|8671.78|8671.78|8665.83|8665.83|0
1580816700000|2020-02-04 11:45:00|8665.94|8665.94|8662.27|8662.27|8666.82|8666.82|8661.16|8661.16|0
1580817000000|2020-02-04 11:50:00|8662.96|8662.96|8663.33|8663.33|8669.8|8669.8|8661.87|8661.87|0
1580817300000|2020-02-04 11:55:00|8664.15|8664.15|8658.49|8658.49|8664.15|8664.15|8658.49|8658.49|0
1580817600000|2020-02-04 12:00:00|8656.4|8656.4|8645.51|8645.51|8656.4|8656.4|8645.51|8645.51|0
1580817900000|2020-02-04 12:05:00|8646.21|8646.21|8642.03|8642.03|8648.99|8648.99|8642.03|8642.03|0
1580818200000|2020-02-04 12:10:00|8644.31|8644.31|8650.8|8650.8|8651.14|8651.14|8644.31|8644.31|0
1580818500000|2020-02-04 12:15:00|8648.52|8648.52|8659.78|8659.78|8659.78|8659.78|8647.83|8647.83|0
1580818800000|2020-02-04 12:20:00|8662.06|8662.06|8659.08|8659.08|8662.06|8662.06|8659.08|8659.08|0
1580819100000|2020-02-04 12:25:00|8656.8|8656.8|8667.03|8667.03|8668.42|8668.42|8655.98|8655.98|0
1580819400000|2020-02-04 12:30:00|8667.85|8667.85|8666.78|8666.78|8669.3|8669.3|8663.63|8663.63|0
1580819700000|2020-02-04 12:35:00|8669.06|8669.06|8665.96|8665.96|8669.06|8669.06|8662.98|8662.98|0
1580820000000|2020-02-04 12:40:00|8666.78|8666.78|8666.08|8666.08|8666.78|8666.78|8666.08|8666.08|0
1580820300000|2020-02-04 12:45:00|8661.53|8661.53|8655.1|8655.1|8661.53|8661.53|8655.1|8655.1|0
1580820600000|2020-02-04 12:50:00|8657.38|8657.38|8655.8|8655.8|8661.18|8661.18|8655.8|8655.8|0
1580820900000|2020-02-04 12:55:00|8658.07|8658.07|8658.07|8658.07|8658.07|8658.07|8658.07|8658.07|0
1580821200000|2020-02-04 13:00:00|8658.77|8658.77|8658.07|8658.07|8660.35|8660.35|8655.8|8655.8|0
1580821500000|2020-02-04 13:05:00|8659.47|8659.47|8658.36|8658.36|8660.35|8660.35|8655.8|8655.8|0
1580821800000|2020-02-04 13:10:00|8658.77|8658.77|8657.25|8657.25|8659.18|8659.18|8653.39|8653.39|0
1580822100000|2020-02-04 13:15:00|8657.95|8657.95|8659.18|8659.18|8661.27|8661.27|8657.95|8657.95|0
1580822400000|2020-02-04 13:20:00|8659.88|8659.88|8658.77|8658.77|8659.88|8659.88|8654.21|8654.21|0
1580822700000|2020-02-04 13:25:00|8659.47|8659.47|8659.88|8659.88|8661.05|8661.05|8656.49|8656.49|0
1580823000000|2020-02-04 13:30:00|8658.49|8658.49|8654.63|8654.63|8658.49|8658.49|8653.05|8653.05|0
1580823300000|2020-02-04 13:35:00|8655.04|8655.04|8661.69|8661.69|8668.52|8668.52|8655.04|8655.04|0
1580823600000|2020-02-04 13:40:00|8660.67|8660.67|8661.59|8661.59|8666.15|8666.15|8660.67|8660.67|0
1580823900000|2020-02-04 13:45:00|8663.87|8663.87|8673.76|8673.76|8673.76|8673.76|8661.59|8661.59|0
1580824200000|2020-02-04 13:50:00|8674.45|8674.45|8681.08|8681.08|8681.29|8681.29|8674.45|8674.45|0
1580824500000|2020-02-04 13:55:00|8678.8|8678.8|8679.17|8679.17|8679.81|8679.81|8672.85|8672.85|0
1580824800000|2020-02-04 14:00:00|8678.47|8678.47|8672.58|8672.58|8681.38|8681.38|8672.58|8672.58|0
1580825100000|2020-02-04 14:05:00|8670.66|8670.66|8666.05|8666.05|8670.66|8670.66|8662.5|8662.5|0
1580825400000|2020-02-04 14:10:00|8668.33|8668.33|8663.23|8663.23|8672.89|8672.89|8663.23|8663.23|0
1580825700000|2020-02-04 14:15:00|8660.96|8660.96|8662.13|8662.13|8666.21|8666.21|8660.96|8660.96|0
1580826000000|2020-02-04 14:20:00|8662.54|8662.54|8664|8664|8664.82|8664.82|8661.72|8661.72|0
1580826300000|2020-02-04 14:25:00|8664.7|8664.7|8659.79|8659.79|8664.7|8664.7|8657.71|8657.71|0
1580826600000|2020-02-04 14:30:00|8660.49|8660.49|8664.35|8664.35|8664.35|8664.35|8659.79|8659.79|0
1580826900000|2020-02-04 14:35:00|8666.63|8666.63|8656.82|8656.82|8668.91|8668.91|8656.82|8656.82|0
1580827200000|2020-02-04 14:40:00|8657.52|8657.52|8676.09|8676.09|8676.09|8676.09|8657.23|8657.23|0
1580827500000|2020-02-04 14:45:00|8674.01|8674.01|8691.51|8691.51|8692.54|8692.54|8674.01|8674.01|0
1580827800000|2020-02-04 14:50:00|8696.07|8696.07|8699.87|8699.87|8701.45|8701.45|8696.07|8696.07|0
1580828100000|2020-02-04 14:55:00|8700.56|8700.56|8696.42|8696.42|8701.67|8701.67|8696.42|8696.42|0
1580828400000|2020-02-04 15:00:00|8697.11|8697.11|8699.38|8699.38|8699.92|8699.92|8696.53|8696.53|0
1580828700000|2020-02-04 15:05:00|8699.04|8699.04|8694.48|8694.48|8699.04|8699.04|8692.2|8692.2|0
1580829000000|2020-02-04 15:10:00|8693.79|8693.79|8687.71|8687.71|8693.79|8693.79|8687.71|8687.71|0
1580829300000|2020-02-04 15:15:00|8685.43|8685.43|8686.56|8686.56|8690.22|8690.22|8682.74|8682.74|0
1580829600000|2020-02-04 15:20:00|8685.87|8685.87|8687.38|8687.38|8688.15|8688.15|8683.59|8683.59|0
1580829900000|2020-02-04 15:25:00|8689.66|8689.66|8700.94|8700.94|8700.94|8700.94|8689.25|8689.25|0
1580830200000|2020-02-04 15:30:00|8700.25|8700.25|8703.45|8703.45|8703.74|8703.74|8700.25|8700.25|0
1580830500000|2020-02-04 15:35:00|8705.73|8705.73|8705.57|8705.57|8706.67|8706.67|8703.45|8703.45|0
1580830800000|2020-02-04 15:40:00|8705.16|8705.16|8710.07|8710.07|8710.48|8710.48|8705.16|8705.16|0
1580831100000|2020-02-04 15:45:00|8709.37|8709.37|8708.44|8708.44|8710.77|8710.77|8706.94|8706.94|0
1580831400000|2020-02-04 15:50:00|8709.14|8709.14|8709.96|8709.96|8712.93|8712.93|8709.14|8709.14|0
1580831700000|2020-02-04 15:55:00|8712.24|8712.24|8709.32|8709.32|8714.04|8714.04|8706.98|8706.98|0
1580832000000|2020-02-04 16:00:00|8710.01|8710.01|8712.64|8712.64|8712.64|8712.64|8708.56|8708.56|0
1580832300000|2020-02-04 16:05:00|8714.92|8714.92|8722.77|8722.77|8722.77|8722.77|8713.21|8713.21|0
1580832600000|2020-02-04 16:10:00|8723.46|8723.46|8724.95|8724.95|8725.65|8725.65|8723.46|8723.46|0
1580832900000|2020-02-04 16:15:00|8725.65|8725.65|8728.79|8728.79|8729.84|8729.84|8724.95|8724.95|0
1580833200000|2020-02-04 16:20:00|8731.07|8731.07|8728.68|8728.68|8733.92|8733.92|8728.45|8728.45|0
1580833500000|2020-02-04 16:25:00|8727.98|8727.98|8727.36|8727.36|8731.42|8731.42|8725.39|8725.39|0
1580890500000|2020-02-05 08:15:00|8730.21|8730.21|8745.21|8745.21|8745.62|8745.62|8730.21|8730.21|0
1580890800000|2020-02-05 08:20:00|8746.03|8746.03|8750.22|8750.22|8751.36|8751.36|8739.66|8739.66|0
1580891100000|2020-02-05 08:25:00|8751.61|8751.61|8772.47|8772.47|8772.47|8772.47|8751.61|8751.61|0
1580891400000|2020-02-05 08:30:00|8774.75|8774.75|8776.93|8776.93|8779.21|8779.21|8765.44|8765.44|0
1580891700000|2020-02-05 08:35:00|8775.54|8775.54|8804.83|8804.83|8807.8|8807.8|8773.26|8773.26|0
1580892000000|2020-02-05 08:40:00|8809.39|8809.39|8828.69|8828.69|8828.69|8828.69|8804.83|8804.83|0
1580892300000|2020-02-05 08:45:00|8830.97|8830.97|8845.6|8845.6|8846.23|8846.23|8830.97|8830.97|0
1580892600000|2020-02-05 08:50:00|8841.04|8841.04|8847.09|8847.09|8852.65|8852.65|8841.04|8841.04|0
1580892900000|2020-02-05 08:55:00|8849.37|8849.37|8846.52|8846.52|8856.33|8856.33|8846.52|8846.52|0
1580893200000|2020-02-05 09:00:00|8846.11|8846.11|8850.29|8850.29|8851.4|8851.4|8844.46|8844.46|0
1580893500000|2020-02-05 09:05:00|8848.9|8848.9|8829.72|8829.72|8848.9|8848.9|8824.47|8824.47|0
1580893800000|2020-02-05 09:10:00|8831.81|8831.81|8829.34|8829.34|8839.84|8839.84|8829.34|8829.34|0
1580894100000|2020-02-05 09:15:00|8827.3|8827.3|8856.38|8856.38|8856.38|8856.38|8826.89|8826.89|0
1580894400000|2020-02-05 09:20:00|8858.66|8858.66|8851.83|8851.83|8858.66|8858.66|8849.55|8849.55|0
1580894700000|2020-02-05 09:25:00|8852.65|8852.65|8846|8846|8855.81|8855.81|8846|8846|0
1580895000000|2020-02-05 09:30:00|8843.72|8843.72|8854.45|8854.45|8855.84|8855.84|8841.26|8841.26|0
1580895300000|2020-02-05 09:35:00|8856.73|8856.73|8863.44|8863.44|8863.44|8863.44|8854.71|8854.71|0
1580895600000|2020-02-05 09:40:00|8863.85|8863.85|8867.57|8867.57|8877.79|8877.79|8863.85|8863.85|0
1580895900000|2020-02-05 09:45:00|8867.98|8867.98|8863.82|8863.82|8868.86|8868.86|8862.24|8862.24|0
1580896200000|2020-02-05 09:50:00|8864.46|8864.46|8874.8|8874.8|8874.8|8874.8|8864.46|8864.46|0
1580896500000|2020-02-05 09:55:00|8877.08|8877.08|8880.38|8880.38|8880.38|8880.38|8877.08|8877.08|0
1580896800000|2020-02-05 10:00:00|8879.68|8879.68|8880.03|8880.03|8880.03|8880.03|8877.41|8877.41|0
1580897100000|2020-02-05 10:05:00|8882.31|8882.31|8878.8|8878.8|8882.31|8882.31|8875.07|8875.07|0
1580897400000|2020-02-05 10:10:00|8879.14|8879.14|8879.74|8879.74|8881.83|8881.83|8877.46|8877.46|0
1580897700000|2020-02-05 10:15:00|8882.02|8882.02|8884.3|8884.3|8884.3|8884.3|8882.02|8882.02|0
1580898000000|2020-02-05 10:20:00|8879.74|8879.74|8870.86|8870.86|8882.02|8882.02|8870.86|8870.86|0
1580898300000|2020-02-05 10:25:00|8870.45|8870.45|8875.75|8875.75|8875.75|8875.75|8869.63|8869.63|0
1580898600000|2020-02-05 10:30:00|8873.48|8873.48|8873.48|8873.48|8875.75|8875.75|8873.48|8873.48|0
1580898900000|2020-02-05 10:35:00|8874.87|8874.87|8883.28|8883.28|8885.56|8885.56|8874.87|8874.87|0
1580899200000|2020-02-05 10:40:00|8882.46|8882.46|8884.33|8884.33|8894.84|8894.84|8882.05|8882.05|0
1580899500000|2020-02-05 10:45:00|8886.61|8886.61|8890.88|8890.88|8890.88|8890.88|8886.2|8886.2|0
1580899800000|2020-02-05 10:50:00|8893.16|8893.16|8892.34|8892.34|8893.16|8893.16|8888.6|8888.6|0
1580900100000|2020-02-05 10:55:00|8894.61|8894.61|8898.17|8898.17|8898.86|8898.86|8891.68|8891.68|0
1580900400000|2020-02-05 11:00:00|8900.45|8900.45|8893.34|8893.34|8900.45|8900.45|8893.34|8893.34|0
1580900700000|2020-02-05 11:05:00|8895.62|8895.62|8906.14|8906.14|8908.83|8908.83|8895.62|8895.62|0
1580901000000|2020-02-05 11:10:00|8905.8|8905.8|8900.55|8900.55|8911.05|8911.05|8900.55|8900.55|0
1580901300000|2020-02-05 11:15:00|8899.53|8899.53|8902.67|8902.67|8902.67|8902.67|8896.09|8896.09|0
1580901600000|2020-02-05 11:20:00|8902.03|8902.03|8909.2|8909.2|8912.17|8912.17|8901.39|8901.39|0
1580901900000|2020-02-05 11:25:00|8909.84|8909.84|8919.07|8919.07|8921.19|8921.19|8909.84|8909.84|0
1580902200000|2020-02-05 11:30:00|8916.8|8916.8|8912.08|8912.08|8920.35|8920.35|8912.08|8912.08|0
1580902500000|2020-02-05 11:35:00|8909.8|8909.8|8886.25|8886.25|8909.8|8909.8|8876.91|8876.91|0
1580902800000|2020-02-05 11:40:00|8888.53|8888.53|8891.2|8891.2|8891.2|8891.2|8883.97|8883.97|0
1580903100000|2020-02-05 11:45:00|8892.59|8892.59|8895.62|8895.62|8895.62|8895.62|8889.83|8889.83|0
1580903400000|2020-02-05 11:50:00|8898.4|8898.4|8903.3|8903.3|8905.92|8905.92|8896.12|8896.12|0
1580903700000|2020-02-05 11:55:00|8901.02|8901.02|8891.5|8891.5|8904.23|8904.23|8889.23|8889.23|0
1580904000000|2020-02-05 12:00:00|8892.52|8892.52|8894.26|8894.26|8897.05|8897.05|8887.97|8887.97|0
1580904300000|2020-02-05 12:05:00|8891.98|8891.98|8889.96|8889.96|8891.98|8891.98|8887.65|8887.65|0
1580904600000|2020-02-05 12:10:00|8891.23|8891.23|8880.25|8880.25|8891.23|8891.23|8880.25|8880.25|0
1580904900000|2020-02-05 12:15:00|8881.08|8881.08|8894.67|8894.67|8895.35|8895.35|8880.67|8880.67|0
1580905200000|2020-02-05 12:20:00|8890.11|8890.11|8894.26|8894.26|8894.67|8894.67|8885.55|8885.55|0
1580905500000|2020-02-05 12:25:00|8896.54|8896.54|8894.57|8894.57|8899.23|8899.23|8894.57|8894.57|0
1580905800000|2020-02-05 12:30:00|8890.01|8890.01|8901.96|8901.96|8901.96|8901.96|8888.77|8888.77|0
1580906100000|2020-02-05 12:35:00|8902.37|8902.37|8904.77|8904.77|8904.77|8904.77|8900.85|8900.85|0
1580906400000|2020-02-05 12:40:00|8907.05|8907.05|8904.77|8904.77|8907.05|8907.05|8904.77|8904.77|0
1580906700000|2020-02-05 12:45:00|8902.49|8902.49|8900.42|8900.42|8902.49|8902.49|8899.39|8899.39|0
1580907000000|2020-02-05 12:50:00|8901.06|8901.06|8901.06|8901.06|8901.06|8901.06|8901.06|8901.06|0
1580907300000|2020-02-05 12:55:00|8898.78|8898.78|8907.45|8907.45|8907.45|8907.45|8898.78|8898.78|0
1580907600000|2020-02-05 13:00:00|8908.85|8908.85|8910.43|8910.43|8910.43|8910.43|8907.45|8907.45|0
1580907900000|2020-02-05 13:05:00|8909.73|8909.73|8904.83|8904.83|8912.2|8912.2|8903.72|8903.72|0
1580908200000|2020-02-05 13:10:00|8902.55|8902.55|8900.97|8900.97|8902.55|8902.55|8900.27|8900.27|0
1580908500000|2020-02-05 13:15:00|8903.25|8903.25|8906.9|8906.9|8908.29|8908.29|8903.25|8903.25|0
1580908800000|2020-02-05 13:20:00|8907.6|8907.6|8922.76|8922.76|8922.76|8922.76|8907.6|8907.6|0
1580909100000|2020-02-05 13:25:00|8920.67|8920.67|8916.66|8916.66|8921.56|8921.56|8916.66|8916.66|0
1580909400000|2020-02-05 13:30:00|8918.94|8918.94|8923.44|8923.44|8923.44|8923.44|8914.61|8914.61|0
1580909700000|2020-02-05 13:35:00|8921.16|8921.16|8922.58|8922.58|8925.36|8925.36|8921.16|8921.16|0
1580910000000|2020-02-05 13:40:00|8924.86|8924.86|8923.5|8923.5|8927.14|8927.14|8917.9|8917.9|0
1580910300000|2020-02-05 13:45:00|8925.78|8925.78|8937.59|8937.59|8941.32|8941.32|8925.78|8925.78|0
1580910600000|2020-02-05 13:50:00|8939.86|8939.86|8934.77|8934.77|8940.56|8940.56|8934.77|8934.77|0
1580910900000|2020-02-05 13:55:00|8932.49|8932.49|8931.1|8931.1|8934.77|8934.77|8930.21|8930.21|0
1580911200000|2020-02-05 14:00:00|8933.88|8933.88|8940.31|8940.31|8941.13|8941.13|8933.88|8933.88|0
1580911500000|2020-02-05 14:05:00|8939.97|8939.97|8934.28|8934.28|8939.97|8939.97|8933.26|8933.26|0
1580911800000|2020-02-05 14:10:00|8934.96|8934.96|8948.66|8948.66|8948.66|8948.66|8934.96|8934.96|0
1580912100000|2020-02-05 14:15:00|8950.93|8950.93|8956.09|8956.09|8961.47|8961.47|8950.24|8950.24|0
1580912400000|2020-02-05 14:20:00|8957.33|8957.33|8941.91|8941.91|8957.74|8957.74|8941.91|8941.91|0
1580912700000|2020-02-05 14:25:00|8940.67|8940.67|8925.4|8925.4|8940.67|8940.67|8923.12|8923.12|0
1580913000000|2020-02-05 14:30:00|8923.12|8923.12|8913.98|8913.98|8926.1|8926.1|8913.98|8913.98|0
1580913300000|2020-02-05 14:35:00|8914.68|8914.68|8894.94|8894.94|8914.68|8914.68|8891.96|8891.96|0
1580913600000|2020-02-05 14:40:00|8892.66|8892.66|8885.41|8885.41|8892.66|8892.66|8882.38|8882.38|0
1580913900000|2020-02-05 14:45:00|8885|8885|8864.16|8864.16|8886.39|8886.39|8860.27|8860.27|0
1580914200000|2020-02-05 14:50:00|8863.47|8863.47|8840.62|8840.62|8866.44|8866.44|8836.47|8836.47|0
1580914500000|2020-02-05 14:55:00|8835.75|8835.75|8848.93|8848.93|8848.93|8848.93|8835.75|8835.75|0
1580914800000|2020-02-05 15:00:00|8850.32|8850.32|8843.32|8843.32|8856.93|8856.93|8843.32|8843.32|0
1580915100000|2020-02-05 15:05:00|8845.6|8845.6|8846.23|8846.23|8852.63|8852.63|8845.6|8845.6|0
1580915400000|2020-02-05 15:10:00|8845.89|8845.89|8845.16|8845.16|8847.95|8847.95|8838.33|8838.33|0
1580915700000|2020-02-05 15:15:00|8844.47|8844.47|8833.71|8833.71|8850.89|8850.89|8833.71|8833.71|0
1580916000000|2020-02-05 15:20:00|8831.43|8831.43|8844.06|8844.06|8846.34|8846.34|8831.43|8831.43|0
1580916300000|2020-02-05 15:25:00|8846.34|8846.34|8838.35|8838.35|8848.62|8848.62|8833.3|8833.3|0
1580916600000|2020-02-05 15:30:00|8839.17|8839.17|8846.69|8846.69|8850.91|8850.91|8837.78|8837.78|0
1580916900000|2020-02-05 15:35:00|8845.87|8845.87|8832.52|8832.52|8845.87|8845.87|8832.52|8832.52|0
1580917200000|2020-02-05 15:40:00|8833.91|8833.91|8842.09|8842.09|8842.84|8842.84|8832.81|8832.81|0
1580917500000|2020-02-05 15:45:00|8842.79|8842.79|8840.48|8840.48|8843.6|8843.6|8840.48|8840.48|0
1580917800000|2020-02-05 15:50:00|8840.06|8840.06|8850.16|8850.16|8850.79|8850.79|8840.06|8840.06|0
1580918100000|2020-02-05 15:55:00|8850.84|8850.84|8858.11|8858.11|8864.25|8864.25|8850.84|8850.84|0
1580918400000|2020-02-05 16:00:00|8859.5|8859.5|8859.69|8859.69|8863.01|8863.01|8855.62|8855.62|0
1580918700000|2020-02-05 16:05:00|8858.41|8858.41|8868.64|8868.64|8868.64|8868.64|8852.97|8852.97|0
1580919000000|2020-02-05 16:10:00|8869.28|8869.28|8860.2|8860.2|8870.91|8870.91|8860.2|8860.2|0
1580919300000|2020-02-05 16:15:00|8858.81|8858.81|8834.39|8834.39|8858.81|8858.81|8833|8833|0
1580919600000|2020-02-05 16:20:00|8835.07|8835.07|8836.74|8836.74|8837.77|8837.77|8832.8|8832.8|0
1580919900000|2020-02-05 16:25:00|8837.43|8837.43|8836.45|8836.45|8845.79|8845.79|8834.12|8834.12|0
1580976900000|2020-02-06 08:15:00|8849.15|8849.15|8848.1|8848.1|8849.15|8849.15|8841.67|8841.67|0
1580977200000|2020-02-06 08:20:00|8850.37|8850.37|8850.22|8850.22|8860.75|8860.75|8850.22|8850.22|0
1580977500000|2020-02-06 08:25:00|8845.66|8845.66|8862.34|8862.34|8862.34|8862.34|8845.66|8845.66|0
1580977800000|2020-02-06 08:30:00|8863.03|8863.03|8846.86|8846.86|8863.03|8863.03|8846.86|8846.86|0
1580978100000|2020-02-06 08:35:00|8846.22|8846.22|8839.58|8839.58|8850.78|8850.78|8837.3|8837.3|0
1580978400000|2020-02-06 08:40:00|8837.3|8837.3|8828.21|8828.21|8839.58|8839.58|8819.66|8819.66|0
1580978700000|2020-02-06 08:45:00|8829.85|8829.85|8822.96|8822.96|8830.55|8830.55|8822.32|8822.32|0
1580979000000|2020-02-06 08:50:00|8827.51|8827.51|8808.3|8808.3|8834.35|8834.35|8807.33|8807.33|0
1580979300000|2020-02-06 08:55:00|8812.86|8812.86|8816.95|8816.95|8818.05|8818.05|8812.86|8812.86|0
1580979600000|2020-02-06 09:00:00|8815.56|8815.56|8805.62|8805.62|8815.56|8815.56|8802.3|8802.3|0
1580979900000|2020-02-06 09:05:00|8803.35|8803.35|8795.54|8795.54|8803.35|8803.35|8794.37|8794.37|0
1580980200000|2020-02-06 09:10:00|8795.2|8795.2|8794|8794|8797.51|8797.51|8788.4|8788.4|0
1580980500000|2020-02-06 09:15:00|8789.44|8789.44|8774.94|8774.94|8791.36|8791.36|8774.94|8774.94|0
1580980800000|2020-02-06 09:20:00|8775.28|8775.28|8754.24|8754.24|8777.56|8777.56|8754.24|8754.24|0
1580981100000|2020-02-06 09:25:00|8756.51|8756.51|8757.68|8757.68|8758.52|8758.52|8755.4|8755.4|0
1580981400000|2020-02-06 09:30:00|8758.7|8758.7|8761.96|8761.96|8766.52|8766.52|8755.6|8755.6|0
1580981700000|2020-02-06 09:35:00|8766.52|8766.52|8770.03|8770.03|8772.31|8772.31|8766.52|8766.52|0
1580982000000|2020-02-06 09:40:00|8772.31|8772.31|8776.87|8776.87|8776.87|8776.87|8772.31|8772.31|0
1580982300000|2020-02-06 09:45:00|8781.74|8781.74|8788.57|8788.57|8788.57|8788.57|8779.46|8779.46|0
1580982600000|2020-02-06 09:50:00|8790.85|8790.85|8796.29|8796.29|8796.29|8796.29|8788.57|8788.57|0
1580982900000|2020-02-06 09:55:00|8794.02|8794.02|8786.58|8786.58|8794.02|8794.02|8786.58|8786.58|0
1580983200000|2020-02-06 10:00:00|8788.85|8788.85|8789.68|8789.68|8791.55|8791.55|8788.85|8788.85|0
1580983500000|2020-02-06 10:05:00|8787.4|8787.4|8789.68|8789.68|8789.68|8789.68|8787.4|8787.4|0
1580983800000|2020-02-06 10:10:00|8787.59|8787.59|8788.23|8788.23|8790.51|8790.51|8786.89|8786.89|0
1580984100000|2020-02-06 10:15:00|8789.46|8789.46|8795.87|8795.87|8798.15|8798.15|8789.46|8789.46|0
1580984400000|2020-02-06 10:20:00|8794.63|8794.63|8801.06|8801.06|8801.06|8801.06|8793.81|8793.81|0
1580984700000|2020-02-06 10:25:00|8798.78|8798.78|8806.12|8806.12|8806.12|8806.12|8796.5|8796.5|0
1580985000000|2020-02-06 10:30:00|8806.53|8806.53|8814.19|8814.19|8814.19|8814.19|8805.08|8805.08|0
1580985300000|2020-02-06 10:35:00|8813.5|8813.5|8816.12|8816.12|8816.12|8816.12|8811.63|8811.63|0
1580985600000|2020-02-06 10:40:00|8813.84|8813.84|8810.04|8810.04|8813.84|8813.84|8810.04|8810.04|0
1580985900000|2020-02-06 10:45:00|8807.77|8807.77|8807.85|8807.85|8808.46|8808.46|8801.56|8801.56|0
1580986200000|2020-02-06 10:50:00|8805.57|8805.57|8805.57|8805.57|8807.85|8807.85|8803.29|8803.29|0
1580986500000|2020-02-06 10:55:00|8807.85|8807.85|8801.55|8801.55|8810.54|8810.54|8801.55|8801.55|0
1580986800000|2020-02-06 11:00:00|8802.25|8802.25|8810.32|8810.32|8810.32|8810.32|8802.25|8802.25|0
1580987100000|2020-02-06 11:05:00|8810.66|8810.66|8817.15|8817.15|8817.15|8817.15|8810.32|8810.32|0
1580987400000|2020-02-06 11:10:00|8814.87|8814.87|8817.15|8817.15|8817.15|8817.15|8809.49|8809.49|0
1580987700000|2020-02-06 11:15:00|8814.87|8814.87|8813.65|8813.65|8815.23|8815.23|8810.86|8810.86|0
1580988000000|2020-02-06 11:20:00|8813.24|8813.24|8816.5|8816.5|8819.19|8819.19|8808.68|8808.68|0
1580988300000|2020-02-06 11:25:00|8814.22|8814.22|8825.25|8825.25|8825.25|8825.25|8814.22|8814.22|0
1580988600000|2020-02-06 11:30:00|8827.33|8827.33|8839.8|8839.8|8839.8|8839.8|8826.64|8826.64|0
1580988900000|2020-02-06 11:35:00|8842.08|8842.08|8843.88|8843.88|8843.88|8843.88|8841.26|8841.26|0
1580989200000|2020-02-06 11:40:00|8846.15|8846.15|8846.5|8846.5|8846.5|8846.5|8843.05|8843.05|0
1580989500000|2020-02-06 11:45:00|8846.84|8846.84|8861.86|8861.86|8861.86|8861.86|8846.84|8846.84|0
1580989800000|2020-02-06 11:50:00|8861.16|8861.16|8856.79|8856.79|8863.44|8863.44|8855.21|8855.21|0
1580990100000|2020-02-06 11:55:00|8859.07|8859.07|8860.36|8860.36|8860.36|8860.36|8855.87|8855.87|0
1580990400000|2020-02-06 12:00:00|8858.66|8858.66|8864.8|8864.8|8865.5|8865.5|8858.66|8858.66|0
1580990700000|2020-02-06 12:05:00|8866.19|8866.19|8868.42|8868.42|8868.66|8868.66|8866.19|8866.19|0
1580991000000|2020-02-06 12:10:00|8866.36|8866.36|8864.62|8864.62|8866.36|8866.36|8863.39|8863.39|0
1580991300000|2020-02-06 12:15:00|8866.9|8866.9|8867.18|8867.18|8868.29|8868.29|8866.9|8866.9|0
1580991600000|2020-02-06 12:20:00|8869.46|8869.46|8877.91|8877.91|8877.91|8877.91|8869.46|8869.46|0
1580991900000|2020-02-06 12:25:00|8875.63|8875.63|8876.27|8876.27|8877.91|8877.91|8873.99|8873.99|0
1580992500000|2020-02-06 12:35:00|8875.59|8875.59|8880.97|8880.97|8880.97|8880.97|8875.59|8875.59|0
1580992800000|2020-02-06 12:40:00|8880.56|8880.56|8878.28|8878.28|8880.56|8880.56|8876|8876|0
1580993100000|2020-02-06 12:45:00|8880.56|8880.56|8881.47|8881.47|8883.75|8883.75|8878.88|8878.88|0
1580993400000|2020-02-06 12:50:00|8879.38|8879.38|8876.6|8876.6|8882.55|8882.55|8876.6|8876.6|0
1580993700000|2020-02-06 12:55:00|8878.88|8878.88|8876.01|8876.01|8880.97|8880.97|8873.04|8873.04|0
1580994000000|2020-02-06 13:00:00|8875.32|8875.32|8864.37|8864.37|8875.32|8875.32|8864.37|8864.37|0
1580994300000|2020-02-06 13:05:00|8863.96|8863.96|8870.19|8870.19|8870.19|8870.19|8863.55|8863.55|0
1580994600000|2020-02-06 13:10:00|8867.92|8867.92|8866.46|8866.46|8868.74|8868.74|8865.64|8865.64|0
1580994900000|2020-02-06 13:15:00|8863.27|8863.27|8861.91|8861.91|8866.47|8866.47|8861.91|8861.91|0
1580995200000|2020-02-06 13:20:00|8866.47|8866.47|8868.34|8868.34|8868.34|8868.34|8863.78|8863.78|0
1580995500000|2020-02-06 13:25:00|8867.92|8867.92|8872.2|8872.2|8872.89|8872.89|8867.92|8867.92|0
1580995800000|2020-02-06 13:30:00|8874.48|8874.48|8877.74|8877.74|8877.74|8877.74|8874.07|8874.07|0
1580996100000|2020-02-06 13:35:00|8880.01|8880.01|8879.19|8879.19|8880.01|8880.01|8876.91|8876.91|0
1580996400000|2020-02-06 13:40:00|8881.47|8881.47|8867.67|8867.67|8881.47|8881.47|8867.67|8867.67|0
1580996700000|2020-02-06 13:45:00|8866.98|8866.98|8860.52|8860.52|8866.98|8866.98|8857.61|8857.61|0
1580997000000|2020-02-06 13:50:00|8861.21|8861.21|8858.94|8858.94|8861.21|8861.21|8858.94|8858.94|0
1580997300000|2020-02-06 13:55:00|8858.24|8858.24|8863.78|8863.78|8867.36|8867.36|8858.24|8858.24|0
1580997600000|2020-02-06 14:00:00|8866.06|8866.06|8869.03|8869.03|8869.03|8869.03|8866.06|8866.06|0
1580997900000|2020-02-06 14:05:00|8870.42|8870.42|8867.56|8867.56|8872.12|8872.12|8865.29|8865.29|0
1580998200000|2020-02-06 14:10:00|8865.92|8865.92|8858.58|8858.58|8868.2|8868.2|8858.58|8858.58|0
1580998500000|2020-02-06 14:15:00|8858.17|8858.17|8858.77|8858.77|8861.75|8861.75|8857.19|8857.19|0
1580998800000|2020-02-06 14:20:00|8856.5|8856.5|8851.94|8851.94|8858.77|8858.77|8851.94|8851.94|0
1580999100000|2020-02-06 14:25:00|8854.22|8854.22|8850.7|8850.7|8854.22|8854.22|8850.7|8850.7|0
1580999400000|2020-02-06 14:30:00|8848.42|8848.42|8840.16|8840.16|8848.42|8848.42|8837.18|8837.18|0
1580999700000|2020-02-06 14:35:00|8839.46|8839.46|8835.2|8835.2|8846.3|8846.3|8833.04|8833.04|0
1581000000000|2020-02-06 14:40:00|8834.18|8834.18|8835.76|8835.76|8835.76|8835.76|8822.28|8822.28|0
1581000300000|2020-02-06 14:45:00|8834.94|8834.94|8840.74|8840.74|8843.84|8843.84|8831.43|8831.43|0
1581000600000|2020-02-06 14:50:00|8843.02|8843.02|8845.99|8845.99|8845.99|8845.99|8840.74|8840.74|0
1581000900000|2020-02-06 14:55:00|8848.27|8848.27|8851.88|8851.88|8852|8852|8845.86|8845.86|0
1581001200000|2020-02-06 15:00:00|8852.29|8852.29|8851.91|8851.91|8854.38|8854.38|8848.17|8848.17|0
1581001500000|2020-02-06 15:05:00|8854.19|8854.19|8858.46|8858.46|8860.14|8860.14|8852.67|8852.67|0
1581001800000|2020-02-06 15:10:00|8859.16|8859.16|8866.99|8866.99|8867.12|8867.12|8856.38|8856.38|0
1581002100000|2020-02-06 15:15:00|8866.3|8866.3|8857.27|8857.27|8866.3|8866.3|8857.27|8857.27|0
1581002400000|2020-02-06 15:20:00|8859.55|8859.55|8860.33|8860.33|8861.01|8861.01|8859.55|8859.55|0
1581002700000|2020-02-06 15:25:00|8860.97|8860.97|8871.77|8871.77|8872.46|8872.46|8860.97|8860.97|0
1581003000000|2020-02-06 15:30:00|8871.36|8871.36|8866.81|8866.81|8871.99|8871.99|8866.81|8866.81|0
1581003300000|2020-02-06 15:35:00|8867.15|8867.15|8872.67|8872.67|8872.67|8872.67|8864.87|8864.87|0
1581003600000|2020-02-06 15:40:00|8874.95|8874.95|8878.48|8878.48|8878.48|8878.48|8874.61|8874.61|0
1581003900000|2020-02-06 15:45:00|8878.06|8878.06|8878.42|8878.42|8879.7|8879.7|8875.79|8875.79|0
1581004200000|2020-02-06 15:50:00|8880.7|8880.7|8875.98|8875.98|8887.88|8887.88|8875.98|8875.98|0
1581004500000|2020-02-06 15:55:00|8876.67|8876.67|8875.64|8875.64|8877.37|8877.37|8873.3|8873.3|0
1581004800000|2020-02-06 16:00:00|8874.96|8874.96|8877.99|8877.99|8881.55|8881.55|8874.96|8874.96|0
1581005100000|2020-02-06 16:05:00|8880.27|8880.27|8889.24|8889.24|8889.24|8889.24|8880.27|8880.27|0
1581005400000|2020-02-06 16:10:00|8891.52|8891.52|8892.74|8892.74|8895.08|8895.08|8891.41|8891.41|0
1581005700000|2020-02-06 16:15:00|8892.1|8892.1|8887.41|8887.41|8893.08|8893.08|8885.67|8885.67|0
1581006000000|2020-02-06 16:20:00|8889.69|8889.69|8893.91|8893.91|8894.66|8894.66|8889.47|8889.47|0
1581006300000|2020-02-06 16:25:00|8893.5|8893.5|8890.99|8890.99|8896.77|8896.77|8884.3|8884.3|0
1581063300000|2020-02-07 08:15:00|8911.58|8911.58|8890.2|8890.2|8912.85|8912.85|8890.2|8890.2|0
1581063600000|2020-02-07 08:20:00|8890.89|8890.89|8880.19|8880.19|8891.59|8891.59|8880.19|8880.19|0
1581063900000|2020-02-07 08:25:00|8876.08|8876.08|8873.34|8873.34|8883.55|8883.55|8871.25|8871.25|0
1581064200000|2020-02-07 08:30:00|8871.06|8871.06|8883.84|8883.84|8883.84|8883.84|8871.06|8871.06|0
1581064500000|2020-02-07 08:35:00|8886.12|8886.12|8901.22|8901.22|8903.28|8903.28|8886.12|8886.12|0
1581064800000|2020-02-07 08:40:00|8898.94|8898.94|8897.97|8897.97|8904.62|8904.62|8894.11|8894.11|0
1581065100000|2020-02-07 08:45:00|8897.28|8897.28|8886.27|8886.27|8897.28|8897.28|8886.27|8886.27|0
1581065400000|2020-02-07 08:50:00|8888.54|8888.54|8885.98|8885.98|8888.54|8888.54|8875.98|8875.98|0
1581065700000|2020-02-07 08:55:00|8890.54|8890.54|8891.39|8891.39|8891.39|8891.39|8887.56|8887.56|0
1581066000000|2020-02-07 09:00:00|8892.09|8892.09|8888.36|8888.36|8892.78|8892.78|8887.66|8887.66|0
1581066300000|2020-02-07 09:05:00|8886.08|8886.08|8884.5|8884.5|8886.08|8886.08|8883.8|8883.8|0
1581066600000|2020-02-07 09:10:00|8881.44|8881.44|8864.97|8864.97|8887.28|8887.28|8864.97|8864.97|0
1581066900000|2020-02-07 09:15:00|8865.66|8865.66|8856.04|8856.04|8865.66|8865.66|8856.04|8856.04|0
1581067200000|2020-02-07 09:20:00|8856.45|8856.45|8858.04|8858.04|8863.29|8863.29|8855.76|8855.76|0
1581067500000|2020-02-07 09:25:00|8856.65|8856.65|8837.18|8837.18|8856.65|8856.65|8837.18|8837.18|0
1581067800000|2020-02-07 09:30:00|8833.71|8833.71|8837.68|8837.68|8839.08|8839.08|8832.24|8832.24|0
1581068100000|2020-02-07 09:35:00|8835.41|8835.41|8839.61|8839.61|8843.98|8843.98|8835.41|8835.41|0
1581068400000|2020-02-07 09:40:00|8838.22|8838.22|8833.66|8833.66|8838.22|8838.22|8833.66|8833.66|0
1581068700000|2020-02-07 09:45:00|8831.39|8831.39|8817.74|8817.74|8831.39|8831.39|8817.74|8817.74|0
1581069000000|2020-02-07 09:50:00|8818.43|8818.43|8817.39|8817.39|8822.34|8822.34|8817.39|8817.39|0
1581069300000|2020-02-07 09:55:00|8816|8816|8828.74|8828.74|8828.74|8828.74|8816|8816|0
1581069600000|2020-02-07 10:00:00|8828.05|8828.05|8833.55|8833.55|8833.55|8833.55|8828.05|8828.05|0
1581069900000|2020-02-07 10:05:00|8832.86|8832.86|8841.27|8841.27|8841.27|8841.27|8832.86|8832.86|0
1581070200000|2020-02-07 10:10:00|8838.99|8838.99|8822.45|8822.45|8838.99|8838.99|8821.63|8821.63|0
1581070500000|2020-02-07 10:15:00|8820.17|8820.17|8813.24|8813.24|8822.45|8822.45|8813.24|8813.24|0
1581070800000|2020-02-07 10:20:00|8810.96|8810.96|8808.84|8808.84|8813.24|8813.24|8805.86|8805.86|0
1581071100000|2020-02-07 10:25:00|8811.12|8811.12|8804.32|8804.32|8811.12|8811.12|8804.32|8804.32|0
1581071400000|2020-02-07 10:30:00|8806.6|8806.6|8788.98|8788.98|8806.6|8806.6|8788.98|8788.98|0
1581071700000|2020-02-07 10:35:00|8786.71|8786.71|8785.7|8785.7|8787.98|8787.98|8784.43|8784.43|0
1581072000000|2020-02-07 10:40:00|8785.29|8785.29|8785.16|8785.16|8785.58|8785.58|8784.88|8784.88|0
1581072300000|2020-02-07 10:45:00|8782.89|8782.89|8781.96|8781.96|8784.75|8784.75|8781.96|8781.96|0
1581072600000|2020-02-07 10:50:00|8782.37|8782.37|8785.35|8785.35|8786.04|8786.04|8782.37|8782.37|0
1581072900000|2020-02-07 10:55:00|8784.33|8784.33|8781.01|8781.01|8784.33|8784.33|8781.01|8781.01|0
1581073200000|2020-02-07 11:00:00|8780.19|8780.19|8774.02|8774.02|8780.19|8780.19|8771.05|8771.05|0
1581073500000|2020-02-07 11:05:00|8773.61|8773.61|8776.43|8776.43|8777.12|8777.12|8772.92|8772.92|0
1581073800000|2020-02-07 11:10:00|8775.73|8775.73|8777.32|8777.32|8777.32|8777.32|8772.95|8772.95|0
1581074100000|2020-02-07 11:15:00|8777.95|8777.95|8777.32|8777.32|8777.95|8777.95|8777.32|8777.32|0
1581074400000|2020-02-07 11:20:00|8779.59|8779.59|8784.12|8784.12|8785.32|8785.32|8779.59|8779.59|0
1581074700000|2020-02-07 11:25:00|8781.84|8781.84|8778.88|8778.88|8782.1|8782.1|8776.6|8776.6|0
1581075000000|2020-02-07 11:30:00|8777.49|8777.49|8772.66|8772.66|8777.49|8777.49|8768.88|8768.88|0
1581075300000|2020-02-07 11:35:00|8773.36|8773.36|8770.4|8770.4|8773.36|8773.36|8770.4|8770.4|0
1581075600000|2020-02-07 11:40:00|8769.01|8769.01|8771.37|8771.37|8771.37|8771.37|8767.62|8767.62|0
1581075900000|2020-02-07 11:45:00|8772.07|8772.07|8779.32|8779.32|8779.32|8779.32|8772.07|8772.07|0
1581076200000|2020-02-07 11:50:00|8780.55|8780.55|8783.07|8783.07|8785.04|8785.04|8780.55|8780.55|0
1581076500000|2020-02-07 11:55:00|8783.71|8783.71|8792.61|8792.61|8792.61|8792.61|8782.07|8782.07|0
1581076800000|2020-02-07 12:00:00|8793.63|8793.63|8816.04|8816.04|8816.04|8816.04|8786.28|8786.28|0
1581077100000|2020-02-07 12:05:00|8818.83|8818.83|8812.65|8812.65|8824.58|8824.58|8812.65|8812.65|0
1581077400000|2020-02-07 12:10:00|8813.34|8813.34|8822.41|8822.41|8823.23|8823.23|8813.34|8813.34|0
1581077700000|2020-02-07 12:15:00|8821.71|8821.71|8818.11|8818.11|8822.6|8822.6|8818.04|8818.04|0
1581078000000|2020-02-07 12:20:00|8818.93|8818.93|8811.02|8811.02|8818.93|8818.93|8805.45|8805.45|0
1581078300000|2020-02-07 12:25:00|8813.29|8813.29|8812.95|8812.95|8813.29|8813.29|8812.95|8812.95|0
1581078600000|2020-02-07 12:30:00|8814.35|8814.35|8816.62|8816.62|8816.62|8816.62|8811.37|8811.37|0
1581078900000|2020-02-07 12:35:00|8818.27|8818.27|8812.89|8812.89|8818.27|8818.27|8812.89|8812.89|0
1581079200000|2020-02-07 12:40:00|8810.61|8810.61|8809.09|8809.09|8810.61|8810.61|8809.09|8809.09|0
1581079500000|2020-02-07 12:45:00|8810.48|8810.48|8813.05|8813.05|8815.33|8815.33|8804.98|8804.98|0
1581079800000|2020-02-07 12:50:00|8813.46|8813.46|8816.14|8816.14|8816.14|8816.14|8812.07|8812.07|0
1581080100000|2020-02-07 12:55:00|8816.96|8816.96|8820.7|8820.7|8823.8|8823.8|8816.96|8816.96|0
1581080400000|2020-02-07 13:00:00|8820|8820|8819.79|8819.79|8824.35|8824.35|8819.79|8819.79|0
1581080700000|2020-02-07 13:05:00|8818.4|8818.4|8809.07|8809.07|8818.4|8818.4|8809.07|8809.07|0
1581081000000|2020-02-07 13:10:00|8806.79|8806.79|8805.55|8805.55|8806.79|8806.79|8805.55|8805.55|0
1581081300000|2020-02-07 13:15:00|8805.14|8805.14|8812.8|8812.8|8812.8|8812.8|8805.14|8805.14|0
1581081600000|2020-02-07 13:20:00|8813.5|8813.5|8820.82|8820.82|8820.82|8820.82|8813.5|8813.5|0
1581081900000|2020-02-07 13:25:00|8823.1|8823.1|8833.65|8833.65|8834.35|8834.35|8823.1|8823.1|0
1581082200000|2020-02-07 13:30:00|8834.35|8834.35|8821.67|8821.67|8843.81|8843.81|8821.67|8821.67|0
1581082500000|2020-02-07 13:35:00|8820.97|8820.97|8808.69|8808.69|8821.67|8821.67|8807.3|8807.3|0
1581082800000|2020-02-07 13:40:00|8807.99|8807.99|8796.16|8796.16|8807.99|8807.99|8793.47|8793.47|0
1581083100000|2020-02-07 13:45:00|8797.55|8797.55|8785.74|8785.74|8797.55|8797.55|8785.74|8785.74|0
1581083400000|2020-02-07 13:50:00|8788.02|8788.02|8794.65|8794.65|8794.65|8794.65|8788.02|8788.02|0
1581083700000|2020-02-07 13:55:00|8794.01|8794.01|8790.79|8790.79|8794.69|8794.69|8789.97|8789.97|0
1581084000000|2020-02-07 14:00:00|8791.13|8791.13|8803.69|8803.69|8803.69|8803.69|8791.13|8791.13|0
1581084300000|2020-02-07 14:05:00|8801.42|8801.42|8802.81|8802.81|8803.5|8803.5|8801.42|8801.42|0
1581084600000|2020-02-07 14:10:00|8803.22|8803.22|8800.94|8800.94|8803.22|8803.22|8800.94|8800.94|0
1581084900000|2020-02-07 14:15:00|8798.66|8798.66|8792.71|8792.71|8798.66|8798.66|8792.71|8792.71|0
1581085200000|2020-02-07 14:20:00|8792.01|8792.01|8791.28|8791.28|8792.3|8792.3|8791.28|8791.28|0
1581085500000|2020-02-07 14:25:00|8792.67|8792.67|8793.49|8793.49|8794.06|8794.06|8791.97|8791.97|0
1581085800000|2020-02-07 14:30:00|8792.8|8792.8|8778.2|8778.2|8798.65|8798.65|8778.2|8778.2|0
1581086100000|2020-02-07 14:35:00|8776.12|8776.12|8786.55|8786.55|8786.55|8786.55|8776.12|8776.12|0
1581086400000|2020-02-07 14:40:00|8786.89|8786.89|8789.17|8789.17|8789.17|8789.17|8782.81|8782.81|0
1581086700000|2020-02-07 14:45:00|8788.34|8788.34|8783.3|8783.3|8788.34|8788.34|8779.42|8779.42|0
1581087000000|2020-02-07 14:50:00|8784.57|8784.57|8784.94|8784.94|8785.58|8785.58|8783.3|8783.3|0
1581087300000|2020-02-07 14:55:00|8783.03|8783.03|8775.02|8775.02|8783.03|8783.03|8775.02|8775.02|0
1581087600000|2020-02-07 15:00:00|8778.21|8778.21|8774.96|8774.96|8778.21|8778.21|8771.29|8771.29|0
1581087900000|2020-02-07 15:05:00|8775.65|8775.65|8777|8777|8777|8777|8772.44|8772.44|0
1581088200000|2020-02-07 15:10:00|8775.72|8775.72|8785.64|8785.64|8786.23|8786.23|8775.72|8775.72|0
1581088500000|2020-02-07 15:15:00|8786.91|8786.91|8786.11|8786.11|8789.6|8789.6|8785.41|8785.41|0
1581088800000|2020-02-07 15:20:00|8786.8|8786.8|8794.83|8794.83|8794.83|8794.83|8786.8|8786.8|0
1581089100000|2020-02-07 15:25:00|8792.55|8792.55|8791.28|8791.28|8795.53|8795.53|8791.28|8791.28|0
1581089400000|2020-02-07 15:30:00|8789.36|8789.36|8788.96|8788.96|8789.36|8789.36|8784.3|8784.3|0
1581089700000|2020-02-07 15:35:00|8790.87|8790.87|8790.57|8790.57|8791.51|8791.51|8788.86|8788.86|0
1581090000000|2020-02-07 15:40:00|8789.87|8789.87|8799.02|8799.02|8799.02|8799.02|8783.38|8783.38|0
1581090300000|2020-02-07 15:45:00|8799.43|8799.43|8804.76|8804.76|8804.76|8804.76|8799.43|8799.43|0
1581090600000|2020-02-07 15:50:00|8802.48|8802.48|8800.01|8800.01|8802.48|8802.48|8800.01|8800.01|0
1581090900000|2020-02-07 15:55:00|8800.42|8800.42|8804.78|8804.78|8810.73|8810.73|8800.42|8800.42|0
1581091200000|2020-02-07 16:00:00|8805.46|8805.46|8809.49|8809.49|8811.77|8811.77|8803.19|8803.19|0
1581091500000|2020-02-07 16:05:00|8807.21|8807.21|8802.9|8802.9|8807.9|8807.9|8802.9|8802.9|0
1581091800000|2020-02-07 16:10:00|8802.21|8802.21|8802.9|8802.9|8804.18|8804.18|8800.34|8800.34|0
1581092100000|2020-02-07 16:15:00|8803.6|8803.6|8804.81|8804.81|8811.9|8811.9|8803.6|8803.6|0
1581092400000|2020-02-07 16:20:00|8804.4|8804.4|8803.57|8803.57|8806.68|8806.68|8803.16|8803.16|0
1581092700000|2020-02-07 16:25:00|8804.27|8804.27|8799.47|8799.47|8806.69|8806.69|8796.88|8796.88|0
1581322500000|2020-02-10 08:15:00|8743.36|8743.36|8758.58|8758.58|8767.06|8767.06|8743.36|8743.36|0
1581322800000|2020-02-10 08:20:00|8756.3|8756.3|8752.63|8752.63|8763.64|8763.64|8752.63|8752.63|0
1581323100000|2020-02-10 08:25:00|8753.04|8753.04|8760.58|8760.58|8760.58|8760.58|8753.04|8753.04|0
1581323400000|2020-02-10 08:30:00|8759.88|8759.88|8769.88|8769.88|8769.88|8769.88|8756.91|8756.91|0
1581323700000|2020-02-10 08:35:00|8771.28|8771.28|8750.39|8750.39|8771.28|8771.28|8750.39|8750.39|0
1581324000000|2020-02-10 08:40:00|8751.09|8751.09|8751.5|8751.5|8755.99|8755.99|8751.09|8751.09|0
1581324300000|2020-02-10 08:45:00|8753.78|8753.78|8746.6|8746.6|8753.78|8753.78|8740.65|8740.65|0
1581324600000|2020-02-10 08:50:00|8751.16|8751.16|8750.45|8750.45|8756.92|8756.92|8750.45|8750.45|0
1581324900000|2020-02-10 08:55:00|8750.03|8750.03|8746.09|8746.09|8751.27|8751.27|8744|8744|0
1581325200000|2020-02-10 09:00:00|8747.48|8747.48|8739.47|8739.47|8748.3|8748.3|8735.83|8735.83|0
1581325500000|2020-02-10 09:05:00|8740.15|8740.15|8749.87|8749.87|8749.87|8749.87|8740.15|8740.15|0
1581325800000|2020-02-10 09:10:00|8749.46|8749.46|8742.79|8742.79|8749.46|8749.46|8741.51|8741.51|0
1581326100000|2020-02-10 09:15:00|8745.07|8745.07|8740.17|8740.17|8745.07|8745.07|8739.28|8739.28|0
1581326400000|2020-02-10 09:20:00|8740.58|8740.58|8737|8737|8741.56|8741.56|8737|8737|0
1581326700000|2020-02-10 09:25:00|8736.3|8736.3|8723.02|8723.02|8736.3|8736.3|8723.02|8723.02|0
1581327000000|2020-02-10 09:30:00|8722|8722|8727.75|8727.75|8727.75|8727.75|8719.02|8719.02|0
1581327300000|2020-02-10 09:35:00|8729.84|8729.84|8732.43|8732.43|8732.43|8732.43|8729.84|8729.84|0
1581327600000|2020-02-10 09:40:00|8731.74|8731.74|8731.04|8731.04|8731.74|8731.74|8731.04|8731.04|0
1581327900000|2020-02-10 09:45:00|8728.76|8728.76|8730.15|8730.15|8730.15|8730.15|8728.76|8728.76|0
1581328200000|2020-02-10 09:50:00|8729.33|8729.33|8726.93|8726.93|8730.44|8730.44|8726.93|8726.93|0
1581328500000|2020-02-10 09:55:00|8727.62|8727.62|8721.96|8721.96|8727.62|8727.62|8721.96|8721.96|0
1581328800000|2020-02-10 10:00:00|8721.26|8721.26|8720.85|8720.85|8722.84|8722.84|8720.15|8720.15|0
1581329100000|2020-02-10 10:05:00|8723.13|8723.13|8724.36|8724.36|8724.36|8724.36|8723.13|8723.13|0
1581329400000|2020-02-10 10:10:00|8723.68|8723.68|8716.51|8716.51|8723.68|8723.68|8716.51|8716.51|0
1581329700000|2020-02-10 10:15:00|8715.68|8715.68|8714.32|8714.32|8715.68|8715.68|8714.32|8714.32|0
1581330000000|2020-02-10 10:20:00|8712.05|8712.05|8727.58|8727.58|8727.58|8727.58|8712.05|8712.05|0
1581330300000|2020-02-10 10:25:00|8726.89|8726.89|8731.16|8731.16|8731.16|8731.16|8726.06|8726.06|0
1581330600000|2020-02-10 10:30:00|8730.48|8730.48|8742.21|8742.21|8742.21|8742.21|8728.39|8728.39|0
1581330900000|2020-02-10 10:35:00|8742.91|8742.91|8748.51|8748.51|8749.75|8749.75|8742.91|8742.91|0
1581331200000|2020-02-10 10:40:00|8753.07|8753.07|8769.24|8769.24|8771.11|8771.11|8752.25|8752.25|0
1581331500000|2020-02-10 10:45:00|8768.83|8768.83|8787.71|8787.71|8787.71|8787.71|8766.62|8766.62|0
1581331800000|2020-02-10 10:50:00|8789.99|8789.99|8786.83|8786.83|8792.27|8792.27|8786.13|8786.13|0
1581332100000|2020-02-10 10:55:00|8787.51|8787.51|8787.51|8787.51|8787.51|8787.51|8787.51|8787.51|0
1581332400000|2020-02-10 11:00:00|8785.23|8785.23|8790.05|8790.05|8790.05|8790.05|8782.54|8782.54|0
1581332700000|2020-02-10 11:05:00|8792.14|8792.14|8789.45|8789.45|8794.83|8794.83|8789.45|8789.45|0
1581333000000|2020-02-10 11:10:00|8790.27|8790.27|8785.27|8785.27|8791.09|8791.09|8784.17|8784.17|0
1581333300000|2020-02-10 11:15:00|8785.61|8785.61|8787.7|8787.7|8788.4|8788.4|8785.61|8785.61|0
1581333600000|2020-02-10 11:20:00|8792.26|8792.26|8796.07|8796.07|8796.07|8796.07|8792.26|8792.26|0
1581333900000|2020-02-10 11:25:00|8796.77|8796.77|8798.74|8798.74|8800.83|8800.83|8796.77|8796.77|0
1581334200000|2020-02-10 11:30:00|8796.47|8796.47|8795.71|8795.71|8796.47|8796.47|8795.71|8795.71|0
1581334500000|2020-02-10 11:35:00|8793.8|8793.8|8793.16|8793.16|8793.86|8793.86|8791.08|8791.08|0
1581334800000|2020-02-10 11:40:00|8794.44|8794.44|8802.31|8802.31|8803.13|8803.13|8794.44|8794.44|0
1581335100000|2020-02-10 11:45:00|8803|8803|8809.27|8809.27|8809.27|8809.27|8803|8803|0
1581335400000|2020-02-10 11:50:00|8806.99|8806.99|8801.66|8801.66|8807.33|8807.33|8799.8|8799.8|0
1581335700000|2020-02-10 11:55:00|8802.36|8802.36|8808.66|8808.66|8808.66|8808.66|8802.36|8802.36|0
1581336000000|2020-02-10 12:00:00|8810.02|8810.02|8806.5|8806.5|8811.63|8811.63|8806.5|8806.5|0
1581336300000|2020-02-10 12:05:00|8801.94|8801.94|8795.48|8795.48|8801.94|8801.94|8795.48|8795.48|0
1581336600000|2020-02-10 12:10:00|8797.76|8797.76|8792.51|8792.51|8800.04|8800.04|8792.51|8792.51|0
1581336900000|2020-02-10 12:15:00|8791.81|8791.81|8793.97|8793.97|8797.07|8797.07|8791.81|8791.81|0
1581337200000|2020-02-10 12:20:00|8794.38|8794.38|8797.76|8797.76|8798.59|8798.59|8794.38|8794.38|0
1581337500000|2020-02-10 12:25:00|8799.04|8799.04|8798.09|8798.09|8799.68|8799.68|8797.4|8797.4|0
1581337800000|2020-02-10 12:30:00|8798.73|8798.73|8795.98|8795.98|8799.37|8799.37|8795.98|8795.98|0
1581338100000|2020-02-10 12:35:00|8798.26|8798.26|8797.57|8797.57|8798.67|8798.67|8797.03|8797.03|0
1581338400000|2020-02-10 12:40:00|8799.85|8799.85|8802.12|8802.12|8802.12|8802.12|8799.85|8799.85|0
1581338700000|2020-02-10 12:45:00|8799.85|8799.85|8801.3|8801.3|8802.12|8802.12|8799.85|8799.85|0
1581339000000|2020-02-10 12:50:00|8803.58|8803.58|8802.89|8802.89|8803.58|8803.58|8802.89|8802.89|0
1581339300000|2020-02-10 12:55:00|8800.61|8800.61|8799.23|8799.23|8800.61|8800.61|8793.79|8793.79|0
1581339600000|2020-02-10 13:00:00|8798.54|8798.54|8794.52|8794.52|8798.89|8798.89|8794.52|8794.52|0
1581339900000|2020-02-10 13:05:00|8792.24|8792.24|8779.35|8779.35|8792.24|8792.24|8777.07|8777.07|0
1581340500000|2020-02-10 13:15:00|8780.04|8780.04|8782.2|8782.2|8782.32|8782.32|8780.04|8780.04|0
1581340800000|2020-02-10 13:20:00|8784.47|8784.47|8784.41|8784.41|8787.38|8787.38|8784.41|8784.41|0
1581341100000|2020-02-10 13:25:00|8782.13|8782.13|8786.5|8786.5|8786.5|8786.5|8782.13|8782.13|0
1581341400000|2020-02-10 13:30:00|8786.09|8786.09|8790.64|8790.64|8790.64|8790.64|8786.09|8786.09|0
1581341700000|2020-02-10 13:35:00|8789.25|8789.25|8785.11|8785.11|8789.66|8789.66|8785.11|8785.11|0
1581342000000|2020-02-10 13:40:00|8784.41|8784.41|8785.93|8785.93|8785.93|8785.93|8783.59|8783.59|0
1581342300000|2020-02-10 13:45:00|8783.65|8783.65|8789.09|8789.09|8789.09|8789.09|8783.65|8783.65|0
1581342600000|2020-02-10 13:50:00|8789.51|8789.51|8787.9|8787.9|8794.06|8794.06|8787.9|8787.9|0
1581342900000|2020-02-10 13:55:00|8790.18|8790.18|8790.94|8790.94|8792.46|8792.46|8790.18|8790.18|0
1581343200000|2020-02-10 14:00:00|8791.76|8791.76|8792.4|8792.4|8792.87|8792.87|8789.48|8789.48|0
1581343500000|2020-02-10 14:05:00|8790.12|8790.12|8787.4|8787.4|8796.42|8796.42|8785.12|8785.12|0
1581343800000|2020-02-10 14:10:00|8782.84|8782.84|8781.57|8781.57|8784.29|8784.29|8781.57|8781.57|0
1581344100000|2020-02-10 14:15:00|8781.16|8781.16|8786.22|8786.22|8786.22|8786.22|8781.16|8781.16|0
1581344400000|2020-02-10 14:20:00|8786.63|8786.63|8780.56|8780.56|8786.63|8786.63|8780.56|8780.56|0
1581344700000|2020-02-10 14:25:00|8781.25|8781.25|8784.13|8784.13|8784.76|8784.76|8781.25|8781.25|0
1581345000000|2020-02-10 14:30:00|8786.4|8786.4|8798.9|8798.9|8799.79|8799.79|8786.12|8786.12|0
1581345300000|2020-02-10 14:35:00|8796.99|8796.99|8804.02|8804.02|8806.8|8806.8|8796.58|8796.58|0
1581345600000|2020-02-10 14:40:00|8803.19|8803.19|8812.46|8812.46|8812.46|8812.46|8803.19|8803.19|0
1581345900000|2020-02-10 14:45:00|8814.74|8814.74|8791.52|8791.52|8814.74|8814.74|8791.52|8791.52|0
1581346200000|2020-02-10 14:50:00|8792.21|8792.21|8808.77|8808.77|8808.77|8808.77|8789.93|8789.93|0
1581346500000|2020-02-10 14:55:00|8804.21|8804.21|8807.19|8807.19|8808.77|8808.77|8801.93|8801.93|0
1581346800000|2020-02-10 15:00:00|8807.87|8807.87|8814.51|8814.51|8814.51|8814.51|8807.87|8807.87|0
1581347100000|2020-02-10 15:05:00|8813.69|8813.69|8797.58|8797.58|8813.69|8813.69|8796.34|8796.34|0
1581347400000|2020-02-10 15:10:00|8796.88|8796.88|8797.6|8797.6|8797.77|8797.77|8793.93|8793.93|0
1581347700000|2020-02-10 15:15:00|8798.83|8798.83|8794.02|8794.02|8800.48|8800.48|8794.02|8794.02|0
1581348000000|2020-02-10 15:20:00|8793.32|8793.32|8784.92|8784.92|8793.32|8793.32|8784.92|8784.92|0
1581348300000|2020-02-10 15:25:00|8784.23|8784.23|8784.1|8784.1|8784.92|8784.92|8784.1|8784.1|0
1581348600000|2020-02-10 15:30:00|8786.38|8786.38|8788.66|8788.66|8788.66|8788.66|8786.38|8786.38|0
1581348900000|2020-02-10 15:35:00|8790.94|8790.94|8788.25|8788.25|8790.94|8790.94|8787.55|8787.55|0
1581349200000|2020-02-10 15:40:00|8787.55|8787.55|8785.87|8785.87|8787.55|8787.55|8785.17|8785.17|0
1581349500000|2020-02-10 15:45:00|8788.15|8788.15|8784.01|8784.01|8788.15|8788.15|8783.32|8783.32|0
1581349800000|2020-02-10 15:50:00|8784.43|8784.43|8777.3|8777.3|8784.43|8784.43|8777.3|8777.3|0
1581350100000|2020-02-10 15:55:00|8776.67|8776.67|8779.01|8779.01|8779.71|8779.71|8775.15|8775.15|0
1581350400000|2020-02-10 16:00:00|8781.29|8781.29|8776.29|8776.29|8781.29|8781.29|8775.47|8775.47|0
1581350700000|2020-02-10 16:05:00|8776.7|8776.7|8776.23|8776.23|8778.04|8778.04|8776.23|8776.23|0
1581351000000|2020-02-10 16:10:00|8775.54|8775.54|8777.28|8777.28|8777.28|8777.28|8775.54|8775.54|0
1581351300000|2020-02-10 16:15:00|8779.2|8779.2|8780.27|8780.27|8780.78|8780.78|8774.43|8774.43|0
1581351600000|2020-02-10 16:20:00|8780.97|8780.97|8784.21|8784.21|8789.59|8789.59|8780.06|8780.06|0
1581351900000|2020-02-10 16:25:00|8782.85|8782.85|8778.71|8778.71|8785.42|8785.42|8777.61|8777.61|0
1581408900000|2020-02-11 08:15:00|8851.66|8851.66|8889.25|8889.25|8889.25|8889.25|8851.66|8851.66|0
1581409200000|2020-02-11 08:20:00|8885.14|8885.14|8902.45|8902.45|8902.45|8902.45|8885.14|8885.14|0
1581409500000|2020-02-11 08:25:00|8907.01|8907.01|8915.24|8915.24|8915.24|8915.24|8906.12|8906.12|0
1581409800000|2020-02-11 08:30:00|8912.96|8912.96|8920.46|8920.46|8920.66|8920.66|8910.85|8910.85|0
1581410100000|2020-02-11 08:35:00|8918.19|8918.19|8912.38|8912.38|8930.46|8930.46|8912.38|8912.38|0
1581410400000|2020-02-11 08:40:00|8911.69|8911.69|8911.43|8911.43|8919.91|8919.91|8909.15|8909.15|0
1581410700000|2020-02-11 08:45:00|8905.17|8905.17|8890.18|8890.18|8905.17|8905.17|8889.77|8889.77|0
1581411000000|2020-02-11 08:50:00|8892.46|8892.46|8908.82|8908.82|8908.82|8908.82|8889.77|8889.77|0
1581411300000|2020-02-11 08:55:00|8908.41|8908.41|8898.44|8898.44|8912.55|8912.55|8898.44|8898.44|0
1581411600000|2020-02-11 09:00:00|8896.16|8896.16|8887.55|8887.55|8900.68|8900.68|8887.14|8887.14|0
1581411900000|2020-02-11 09:05:00|8887.14|8887.14|8895.56|8895.56|8896.26|8896.26|8887.14|8887.14|0
1581412200000|2020-02-11 09:10:00|8900.12|8900.12|8885.64|8885.64|8900.12|8900.12|8885.64|8885.64|0
1581412500000|2020-02-11 09:15:00|8885.23|8885.23|8887.75|8887.75|8889.03|8889.03|8885.23|8885.23|0
1581412800000|2020-02-11 09:20:00|8892.31|8892.31|8887.46|8887.46|8896.58|8896.58|8887.46|8887.46|0
1581413100000|2020-02-11 09:25:00|8891.64|8891.64|8895.1|8895.1|8895.56|8895.56|8889.55|8889.55|0
1581413400000|2020-02-11 09:30:00|8894.41|8894.41|8889.68|8889.68|8894.41|8894.41|8881.33|8881.33|0
1581413700000|2020-02-11 09:35:00|8888.86|8888.86|8887.48|8887.48|8888.86|8888.86|8885.38|8885.38|0
1581414000000|2020-02-11 09:40:00|8885.2|8885.2|8880.09|8880.09|8887.16|8887.16|8878.45|8878.45|0
1581414300000|2020-02-11 09:45:00|8879.68|8879.68|8882.15|8882.15|8882.15|8882.15|8878.23|8878.23|0
1581414600000|2020-02-11 09:50:00|8879.87|8879.87|8885.41|8885.41|8885.82|8885.82|8878.98|8878.98|0
1581414900000|2020-02-11 09:55:00|8883.13|8883.13|8882.3|8882.3|8885.28|8885.28|8882.3|8882.3|0
1581415200000|2020-02-11 10:00:00|8884.58|8884.58|8889.48|8889.48|8893.85|8893.85|8884.58|8884.58|0
1581415500000|2020-02-11 10:05:00|8891.76|8891.76|8893.15|8893.15|8897.71|8897.71|8891.76|8891.76|0
1581415800000|2020-02-11 10:10:00|8892.74|8892.74|8900.69|8900.69|8905.24|8905.24|8892.74|8892.74|0
1581416100000|2020-02-11 10:15:00|8899.41|8899.41|8895.55|8895.55|8899.41|8899.41|8894.85|8894.85|0
1581416400000|2020-02-11 10:20:00|8894.16|8894.16|8887.32|8887.32|8895.55|8895.55|8881.94|8881.94|0
1581416700000|2020-02-11 10:25:00|8885.04|8885.04|8884.83|8884.83|8885.52|8885.52|8882.76|8882.76|0
1581417000000|2020-02-11 10:30:00|8883.55|8883.55|8883.36|8883.36|8885.83|8885.83|8881.27|8881.27|0
1581417300000|2020-02-11 10:35:00|8882.66|8882.66|8890.92|8890.92|8890.92|8890.92|8881.98|8881.98|0
1581417600000|2020-02-11 10:40:00|8892.31|8892.31|8895|8895|8895|8895|8891.62|8891.62|0
1581417900000|2020-02-11 10:45:00|8895.7|8895.7|8896.11|8896.11|8896.11|8896.11|8894.88|8894.88|0
1581418200000|2020-02-11 10:50:00|8896.52|8896.52|8897.61|8897.61|8898.44|8898.44|8894.24|8894.24|0
1581418500000|2020-02-11 10:55:00|8897.2|8897.2|8897.01|8897.01|8897.2|8897.2|8892.23|8892.23|0
1581418800000|2020-02-11 11:00:00|8896.19|8896.19|8897.36|8897.36|8901.73|8901.73|8893.5|8893.5|0
1581419100000|2020-02-11 11:05:00|8895.27|8895.27|8888.66|8888.66|8895.27|8895.27|8888.25|8888.25|0
1581419400000|2020-02-11 11:10:00|8893.22|8893.22|8897.63|8897.63|8897.63|8897.63|8890.94|8890.94|0
1581419700000|2020-02-11 11:15:00|8897.97|8897.97|8898.06|8898.06|8898.06|8898.06|8895.28|8895.28|0
1581420000000|2020-02-11 11:20:00|8898.7|8898.7|8900.16|8900.16|8900.98|8900.98|8898.7|8898.7|0
1581420300000|2020-02-11 11:25:00|8897.88|8897.88|8899.63|8899.63|8903.83|8903.83|8897.88|8897.88|0
1581420600000|2020-02-11 11:30:00|8898.24|8898.24|8899.16|8899.16|8899.16|8899.16|8896.19|8896.19|0
1581420900000|2020-02-11 11:35:00|8894.6|8894.6|8894.79|8894.79|8897.07|8897.07|8892.51|8892.51|0
1581421200000|2020-02-11 11:40:00|8892.51|8892.51|8890.54|8890.54|8892.51|8892.51|8890.54|8890.54|0
1581421500000|2020-02-11 11:45:00|8891.24|8891.24|8895.67|8895.67|8895.67|8895.67|8891.24|8891.24|0
1581421800000|2020-02-11 11:50:00|8896.36|8896.36|8906.41|8906.41|8906.41|8906.41|8896.36|8896.36|0
1581422100000|2020-02-11 11:55:00|8907.8|8907.8|8911.83|8911.83|8916.52|8916.52|8907.8|8907.8|0
1581422400000|2020-02-11 12:00:00|8907.66|8907.66|8910.53|8910.53|8920.03|8920.03|8907.66|8907.66|0
1581422700000|2020-02-11 12:05:00|8911.92|8911.92|8909.85|8909.85|8912.62|8912.62|8908.06|8908.06|0
1581423000000|2020-02-11 12:10:00|8908.46|8908.46|8910.49|8910.49|8910.49|8910.49|8908.46|8908.46|0
1581423300000|2020-02-11 12:15:00|8908.58|8908.58|8908.17|8908.17|8908.99|8908.99|8906.71|8906.71|0
1581423600000|2020-02-11 12:20:00|8908.99|8908.99|8909.87|8909.87|8911.46|8911.46|8908.99|8908.99|0
1581423900000|2020-02-11 12:25:00|8910.57|8910.57|8915.13|8915.13|8917.41|8917.41|8910.57|8910.57|0
1581424200000|2020-02-11 12:30:00|8913.74|8913.74|8917.41|8917.41|8917.41|8917.41|8913.74|8913.74|0
1581424500000|2020-02-11 12:35:00|8916.58|8916.58|8914.56|8914.56|8919.27|8919.27|8913.17|8913.17|0
1581424800000|2020-02-11 12:40:00|8912.28|8912.28|8910.57|8910.57|8913.55|8913.55|8909.18|8909.18|0
1581425100000|2020-02-11 12:45:00|8911.26|8911.26|8908.91|8908.91|8913.56|8913.56|8908.91|8908.91|0
1581425400000|2020-02-11 12:50:00|8908.21|8908.21|8905.52|8905.52|8908.21|8908.21|8905.52|8905.52|0
1581425700000|2020-02-11 12:55:00|8904.84|8904.84|8918.1|8918.1|8920.38|8920.38|8904.84|8904.84|0
1581426000000|2020-02-11 13:00:00|8915.82|8915.82|8914.97|8914.97|8916.52|8916.52|8913.74|8913.74|0
1581426300000|2020-02-11 13:05:00|8917.25|8917.25|8915.04|8915.04|8920.55|8920.55|8914.34|8914.34|0
1581426600000|2020-02-11 13:10:00|8917.32|8917.32|8914.53|8914.53|8917.32|8917.32|8914.53|8914.53|0
1581426900000|2020-02-11 13:15:00|8915.22|8915.22|8917.19|8917.19|8917.19|8917.19|8913.52|8913.52|0
1581427200000|2020-02-11 13:20:00|8916.85|8916.85|8916.65|8916.65|8919.61|8919.61|8916.17|8916.17|0
1581427500000|2020-02-11 13:25:00|8915.96|8915.96|8912.59|8912.59|8915.96|8915.96|8912.59|8912.59|0
1581427800000|2020-02-11 13:30:00|8910.31|8910.31|8903.74|8903.74|8910.31|8910.31|8903.74|8903.74|0
1581428100000|2020-02-11 13:35:00|8903.04|8903.04|8908.15|8908.15|8908.57|8908.57|8902.34|8902.34|0
1581428400000|2020-02-11 13:40:00|8908.85|8908.85|8912.88|8912.88|8914.19|8914.19|8908.85|8908.85|0
1581428700000|2020-02-11 13:45:00|8913.22|8913.22|8912.52|8912.52|8913.22|8913.22|8912.52|8912.52|0
1581429000000|2020-02-11 13:50:00|8914.8|8914.8|8917.27|8917.27|8917.27|8917.27|8912.71|8912.71|0
1581429300000|2020-02-11 13:55:00|8917.97|8917.97|8911.27|8911.27|8917.97|8917.97|8908.99|8908.99|0
1581429600000|2020-02-11 14:00:00|8913.55|8913.55|8918.39|8918.39|8920.67|8920.67|8913.55|8913.55|0
1581429900000|2020-02-11 14:05:00|8916.11|8916.11|8914.72|8914.72|8916.11|8916.11|8912.44|8912.44|0
1581430200000|2020-02-11 14:10:00|8910.16|8910.16|8906.92|8906.92|8910.16|8910.16|8906.92|8906.92|0
1581430500000|2020-02-11 14:15:00|8904.64|8904.64|8904.23|8904.23|8904.64|8904.64|8904.23|8904.23|0
1581430800000|2020-02-11 14:20:00|8903.82|8903.82|8902.37|8902.37|8905.68|8905.68|8902.37|8902.37|0
1581431100000|2020-02-11 14:25:00|8901.67|8901.67|8905.97|8905.97|8908.24|8908.24|8897.89|8897.89|0
1581431400000|2020-02-11 14:30:00|8905.27|8905.27|8893.53|8893.53|8905.27|8905.27|8893.53|8893.53|0
1581431700000|2020-02-11 14:35:00|8893.12|8893.12|8886.32|8886.32|8893.94|8893.94|8886.32|8886.32|0
1581432000000|2020-02-11 14:40:00|8887.71|8887.71|8887.16|8887.16|8890.81|8890.81|8879.63|8879.63|0
1581432300000|2020-02-11 14:45:00|8887.98|8887.98|8901.51|8901.51|8901.94|8901.94|8887.57|8887.57|0
1581432600000|2020-02-11 14:50:00|8902.21|8902.21|8904.7|8904.7|8907.46|8907.46|8902.21|8902.21|0
1581432900000|2020-02-11 14:55:00|8905.4|8905.4|8914.32|8914.32|8914.32|8914.32|8905.4|8905.4|0
1581433200000|2020-02-11 15:00:00|8914.66|8914.66|8928.2|8928.2|8928.2|8928.2|8914.66|8914.66|0
1581433500000|2020-02-11 15:05:00|8930.75|8930.75|8925.45|8925.45|8930.75|8930.75|8922.47|8922.47|0
1581433800000|2020-02-11 15:10:00|8922.89|8922.89|8926.84|8926.84|8927.66|8927.66|8919.31|8919.31|0
1581434100000|2020-02-11 15:15:00|8926.5|8926.5|8925.81|8925.81|8926.51|8926.51|8923.54|8923.54|0
1581434400000|2020-02-11 15:20:00|8923.54|8923.54|8924|8924|8926.23|8926.23|8921.45|8921.45|0
1581434700000|2020-02-11 15:25:00|8924.69|8924.69|8922.1|8922.1|8932.04|8932.04|8922.1|8922.1|0
1581435000000|2020-02-11 15:30:00|8926.66|8926.66|8924.05|8924.05|8931.49|8931.49|8924.05|8924.05|0
1581435300000|2020-02-11 15:35:00|8923.36|8923.36|8929.71|8929.71|8930.4|8930.4|8923.36|8923.36|0
1581435600000|2020-02-11 15:40:00|8930.94|8930.94|8933.55|8933.55|8937.06|8937.06|8930.94|8930.94|0
1581435900000|2020-02-11 15:45:00|8932.85|8932.85|8927.2|8927.2|8932.85|8932.85|8925.81|8925.81|0
1581436200000|2020-02-11 15:50:00|8926.79|8926.79|8930.19|8930.19|8930.19|8930.19|8921.73|8921.73|0
1581436500000|2020-02-11 15:55:00|8929.55|8929.55|8928.35|8928.35|8934.29|8934.29|8928.35|8928.35|0
1581436800000|2020-02-11 16:00:00|8926.07|8926.07|8934.64|8934.64|8934.64|8934.64|8926.07|8926.07|0
1581437100000|2020-02-11 16:05:00|8935.34|8935.34|8948.05|8948.05|8949.1|8949.1|8935.34|8935.34|0
1581437400000|2020-02-11 16:10:00|8946.77|8946.77|8938.67|8938.67|8949.05|8949.05|8938.67|8938.67|0
1581437700000|2020-02-11 16:15:00|8936.75|8936.75|8933.37|8933.37|8938.03|8938.03|8933.37|8933.37|0
1581438000000|2020-02-11 16:20:00|8932.96|8932.96|8939.94|8939.94|8940.58|8940.58|8930.68|8930.68|0
1581438300000|2020-02-11 16:25:00|8940.64|8940.64|8943.43|8943.43|8948|8948|8935.65|8935.65|0
1581495300000|2020-02-12 08:15:00|8937.26|8937.26|8936.71|8936.71|8948.89|8948.89|8934.88|8934.88|0
1581495600000|2020-02-12 08:20:00|8934.43|8934.43|8913.92|8913.92|8941.08|8941.08|8913.92|8913.92|0
1581495900000|2020-02-12 08:25:00|8917.4|8917.4|8937.96|8937.96|8937.96|8937.96|8917.4|8917.4|0
1581496200000|2020-02-12 08:30:00|8936.57|8936.57|8943.52|8943.52|8947.98|8947.98|8933.6|8933.6|0
1581496500000|2020-02-12 08:35:00|8945.61|8945.61|8946.02|8946.02|8948.8|8948.8|8944.03|8944.03|0
1581496800000|2020-02-12 08:40:00|8949.49|8949.49|8951.06|8951.06|8951.06|8951.06|8948.1|8948.1|0
1581497100000|2020-02-12 08:45:00|8951.47|8951.47|8944.9|8944.9|8951.47|8951.47|8940.35|8940.35|0
1581497400000|2020-02-12 08:50:00|8944.21|8944.21|8939.46|8939.46|8944.9|8944.9|8937.37|8937.37|0
1581497700000|2020-02-12 08:55:00|8941.74|8941.74|8961.11|8961.11|8961.11|8961.11|8941.04|8941.04|0
1581498000000|2020-02-12 09:00:00|8954.27|8954.27|8949.41|8949.41|8956.55|8956.55|8949.41|8949.41|0
1581498300000|2020-02-12 09:05:00|8947.13|8947.13|8938.56|8938.56|8949.41|8949.41|8938.27|8938.27|0
1581498600000|2020-02-12 09:10:00|8937.86|8937.86|8929.01|8929.01|8938.54|8938.54|8929.01|8929.01|0
1581498900000|2020-02-12 09:15:00|8927.37|8927.37|8924.13|8924.13|8927.37|8927.37|8912.37|8912.37|0
1581499200000|2020-02-12 09:20:00|8923.79|8923.79|8918.76|8918.76|8923.79|8923.79|8918.76|8918.76|0
1581499500000|2020-02-12 09:25:00|8911.93|8911.93|8899.71|8899.71|8911.93|8911.93|8897.24|8897.24|0
1581499800000|2020-02-12 09:30:00|8901.99|8901.99|8881.52|8881.52|8904.05|8904.05|8881.52|8881.52|0
1581500100000|2020-02-12 09:35:00|8883.17|8883.17|8888.42|8888.42|8888.42|8888.42|8883.17|8883.17|0
1581500400000|2020-02-12 09:40:00|8892.98|8892.98|8882.95|8882.95|8895.76|8895.76|8882.95|8882.95|0
1581500700000|2020-02-12 09:45:00|8882.61|8882.61|8876.69|8876.69|8882.61|8882.61|8875.99|8875.99|0
1581501000000|2020-02-12 09:50:00|8878.97|8878.97|8870.27|8870.27|8884.35|8884.35|8870.27|8870.27|0
1581501300000|2020-02-12 09:55:00|8869.57|8869.57|8875.33|8875.33|8875.67|8875.67|8869.57|8869.57|0
1581501600000|2020-02-12 10:00:00|8877.61|8877.61|8871.78|8871.78|8878.43|8878.43|8871.78|8871.78|0
1581501900000|2020-02-12 10:05:00|8872.19|8872.19|8875.1|8875.1|8876.69|8876.69|8870.8|8870.8|0
1581502200000|2020-02-12 10:10:00|8872.82|8872.82|8867.24|8867.24|8872.82|8872.82|8864.11|8864.11|0
1581502500000|2020-02-12 10:15:00|8865.85|8865.85|8870.73|8870.73|8870.73|8870.73|8863.57|8863.57|0
1581502800000|2020-02-12 10:20:00|8869.34|8869.34|8850.54|8850.54|8869.34|8869.34|8848.26|8848.26|0
1581503100000|2020-02-12 10:25:00|8850.2|8850.2|8848.71|8848.71|8851.24|8851.24|8841.87|8841.87|0
1581503400000|2020-02-12 10:30:00|8848.37|8848.37|8847.39|8847.39|8848.37|8848.37|8844.7|8844.7|0
1581503700000|2020-02-12 10:35:00|8846.69|8846.69|8848.78|8848.78|8848.78|8848.78|8843.53|8843.53|0
1581504000000|2020-02-12 10:40:00|8844.23|8844.23|8846.51|8846.51|8848.09|8848.09|8843.53|8843.53|0
1581504300000|2020-02-12 10:45:00|8847.2|8847.2|8848.09|8848.09|8848.09|8848.09|8846.25|8846.25|0
1581504600000|2020-02-12 10:50:00|8843.54|8843.54|8839.95|8839.95|8845.82|8845.82|8839.26|8839.26|0
1581504900000|2020-02-12 10:55:00|8840.36|8840.36|8841.95|8841.95|8841.95|8841.95|8839.67|8839.67|0
1581505200000|2020-02-12 11:00:00|8839.67|8839.67|8842.66|8842.66|8847.21|8847.21|8839.67|8839.67|0
1581505500000|2020-02-12 11:05:00|8843.93|8843.93|8844.12|8844.12|8846.52|8846.52|8843.93|8843.93|0
1581505800000|2020-02-12 11:10:00|8841.84|8841.84|8839.5|8839.5|8841.84|8841.84|8832.11|8832.11|0
1581506100000|2020-02-12 11:15:00|8837.22|8837.22|8840.67|8840.67|8841.35|8841.35|8834.94|8834.94|0
1581506400000|2020-02-12 11:20:00|8839.97|8839.97|8837.44|8837.44|8839.97|8839.97|8832.23|8832.23|0
1581506700000|2020-02-12 11:25:00|8839.72|8839.72|8835.96|8835.96|8842.41|8842.41|8835.96|8835.96|0
1581507000000|2020-02-12 11:30:00|8838.24|8838.24|8835.01|8835.01|8840.52|8840.52|8835.01|8835.01|0
1581507300000|2020-02-12 11:35:00|8834.19|8834.19|8843.61|8843.61|8843.61|8843.61|8832.22|8832.22|0
1581507600000|2020-02-12 11:40:00|8845.89|8845.89|8846.29|8846.29|8846.29|8846.29|8844.89|8844.89|0
1581507900000|2020-02-12 11:45:00|8847.11|8847.11|8859.84|8859.84|8859.84|8859.84|8847.11|8847.11|0
1581508200000|2020-02-12 11:50:00|8862.12|8862.12|8859.96|8859.96|8862.94|8862.94|8859.96|8859.96|0
1581508500000|2020-02-12 11:55:00|8857.68|8857.68|8851.35|8851.35|8857.68|8857.68|8845.21|8845.21|0
1581508800000|2020-02-12 12:00:00|8862.83|8862.83|8855.79|8855.79|8863.35|8863.35|8854.15|8854.15|0
1581509100000|2020-02-12 12:05:00|8860.35|8860.35|8860.35|8860.35|8860.35|8860.35|8858.07|8858.07|0
1581509400000|2020-02-12 12:10:00|8861.05|8861.05|8854.14|8854.14|8861.05|8861.05|8849.65|8849.65|0
1581509700000|2020-02-12 12:15:00|8855.16|8855.16|8846.83|8846.83|8855.16|8855.16|8846.83|8846.83|0
1581510000000|2020-02-12 12:20:00|8844.55|8844.55|8845.94|8845.94|8847.34|8847.34|8844.55|8844.55|0
1581510300000|2020-02-12 12:25:00|8847.34|8847.34|8839.99|8839.99|8847.34|8847.34|8839.99|8839.99|0
1581510600000|2020-02-12 12:30:00|8835.44|8835.44|8825.57|8825.57|8835.44|8835.44|8825.47|8825.47|0
1581510900000|2020-02-12 12:35:00|8827.85|8827.85|8833.11|8833.11|8834.5|8834.5|8827.85|8827.85|0
1581511200000|2020-02-12 12:40:00|8831.72|8831.72|8830.72|8830.72|8832.42|8832.42|8830.72|8830.72|0
1581511500000|2020-02-12 12:45:00|8830.02|8830.02|8828.72|8828.72|8831|8831|8828.72|8828.72|0
1581511800000|2020-02-12 12:50:00|8831|8831|8824.83|8824.83|8833.28|8833.28|8824.83|8824.83|0
1581512100000|2020-02-12 12:55:00|8825.53|8825.53|8824.64|8824.64|8830.08|8830.08|8823.94|8823.94|0
1581512400000|2020-02-12 13:00:00|8825.05|8825.05|8827.71|8827.71|8827.71|8827.71|8825.02|8825.02|0
1581512700000|2020-02-12 13:05:00|8827.01|8827.01|8828.12|8828.12|8828.82|8828.82|8825.91|8825.91|0
1581513000000|2020-02-12 13:10:00|8826.48|8826.48|8820.54|8820.54|8826.82|8826.82|8820.54|8820.54|0
1581513300000|2020-02-12 13:15:00|8821.78|8821.78|8820.38|8820.38|8821.78|8821.78|8820.38|8820.38|0
1581513600000|2020-02-12 13:20:00|8820.04|8820.04|8819.42|8819.42|8820.74|8820.74|8818.43|8818.43|0
1581513900000|2020-02-12 13:25:00|8818.72|8818.72|8819.42|8819.42|8826.26|8826.26|8818.03|8818.03|0
1581514200000|2020-02-12 13:30:00|8817.14|8817.14|8823.31|8823.31|8823.31|8823.31|8815.97|8815.97|0
1581514500000|2020-02-12 13:35:00|8824.01|8824.01|8823.81|8823.81|8825.24|8825.24|8823.47|8823.47|0
1581514800000|2020-02-12 13:40:00|8826.09|8826.09|8825.45|8825.45|8832.92|8832.92|8825.45|8825.45|0
1581515100000|2020-02-12 13:45:00|8830.01|8830.01|8851.09|8851.09|8851.09|8851.09|8830.01|8830.01|0
1581515400000|2020-02-12 13:50:00|8850.75|8850.75|8863.81|8863.81|8863.81|8863.81|8850.06|8850.06|0
1581515700000|2020-02-12 13:55:00|8861.53|8861.53|8860.99|8860.99|8864.37|8864.37|8859.6|8859.6|0
1581516000000|2020-02-12 14:00:00|8862.38|8862.38|8868.54|8868.54|8868.54|8868.54|8862.38|8862.38|0
1581516300000|2020-02-12 14:05:00|8869.24|8869.24|8864.68|8864.68|8871.52|8871.52|8864.68|8864.68|0
1581516600000|2020-02-12 14:10:00|8863.86|8863.86|8861.58|8861.58|8866.13|8866.13|8861.58|8861.58|0
1581516900000|2020-02-12 14:15:00|8862.27|8862.27|8857.82|8857.82|8862.27|8862.27|8857.82|8857.82|0
1581517200000|2020-02-12 14:20:00|8853.26|8853.26|8853.55|8853.55|8857.82|8857.82|8853.26|8853.26|0
1581517500000|2020-02-12 14:25:00|8855.19|8855.19|8853.68|8853.68|8855.19|8855.19|8853.68|8853.68|0
1581517800000|2020-02-12 14:30:00|8854.37|8854.37|8854.68|8854.68|8855.76|8855.76|8851.4|8851.4|0
1581518100000|2020-02-12 14:35:00|8853.4|8853.4|8855.06|8855.06|8855.06|8855.06|8846.64|8846.64|0
1581518400000|2020-02-12 14:40:00|8850.5|8850.5|8847.72|8847.72|8852.78|8852.78|8845.44|8845.44|0
1581518700000|2020-02-12 14:45:00|8846.08|8846.08|8842.93|8842.93|8848.86|8848.86|8841.69|8841.69|0
1581519000000|2020-02-12 14:50:00|8840.65|8840.65|8830.9|8830.9|8840.65|8840.65|8830.9|8830.9|0
1581519300000|2020-02-12 14:55:00|8831.6|8831.6|8831.58|8831.58|8835.66|8835.66|8831.58|8831.58|0
1581519600000|2020-02-12 15:00:00|8832.22|8832.22|8833.72|8833.72|8840.38|8840.38|8831.58|8831.58|0
1581519900000|2020-02-12 15:05:00|8833.31|8833.31|8832.93|8832.93|8834|8834|8828.37|8828.37|0
1581520200000|2020-02-12 15:10:00|8833.27|8833.27|8848.25|8848.25|8849.15|8849.15|8833.27|8833.27|0
1581520500000|2020-02-12 15:15:00|8848.66|8848.66|8857.65|8857.65|8858.47|8858.47|8848.66|8848.66|0
1581520800000|2020-02-12 15:20:00|8855.37|8855.37|8847.29|8847.29|8855.37|8855.37|8847.29|8847.29|0
1581521100000|2020-02-12 15:25:00|8847.63|8847.63|8852.59|8852.59|8853.36|8853.36|8846.52|8846.52|0
1581521400000|2020-02-12 15:30:00|8851.89|8851.89|8856.34|8856.34|8856.34|8856.34|8851.02|8851.02|0
1581521700000|2020-02-12 15:35:00|8857.03|8857.03|8856.48|8856.48|8858.05|8858.05|8854.13|8854.13|0
1581522000000|2020-02-12 15:40:00|8857.18|8857.18|8849.76|8849.76|8857.86|8857.86|8849.76|8849.76|0
1581522300000|2020-02-12 15:45:00|8852.04|8852.04|8858.11|8858.11|8858.11|8858.11|8852.04|8852.04|0
1581522600000|2020-02-12 15:50:00|8857.77|8857.77|8856.69|8856.69|8863.36|8863.36|8855.49|8855.49|0
1581522900000|2020-02-12 15:55:00|8856|8856|8853.94|8853.94|8856.69|8856.69|8851.09|8851.09|0
1581523200000|2020-02-12 16:00:00|8853.6|8853.6|8854.3|8854.3|8855.94|8855.94|8853.6|8853.6|0
1581523500000|2020-02-12 16:05:00|8855.12|8855.12|8858.5|8858.5|8858.5|8858.5|8854.71|8854.71|0
1581523800000|2020-02-12 16:10:00|8858.92|8858.92|8855.53|8855.53|8858.92|8858.92|8855.53|8855.53|0
1581524100000|2020-02-12 16:15:00|8854.83|8854.83|8856.65|8856.65|8857.06|8857.06|8852.98|8852.98|0
1581524400000|2020-02-12 16:20:00|8854.37|8854.37|8855.47|8855.47|8855.47|8855.47|8851.53|8851.53|0
1581524700000|2020-02-12 16:25:00|8855.06|8855.06|8853.78|8853.78|8855.06|8855.06|8851.1|8851.1|0
1581581700000|2020-02-13 08:15:00|8853.09|8853.09|8850.5|8850.5|8855.18|8855.18|8841|8841|0
1581582000000|2020-02-13 08:20:00|8851.2|8851.2|8853.83|8853.83|8854.72|8854.72|8843.43|8843.43|0
1581582300000|2020-02-13 08:25:00|8854.17|8854.17|8861.48|8861.48|8862.86|8862.86|8854.17|8854.17|0
1581582600000|2020-02-13 08:30:00|8860.79|8860.79|8853.56|8853.56|8865.15|8865.15|8845.14|8845.14|0
1581582900000|2020-02-13 08:35:00|8852.87|8852.87|8844.14|8844.14|8852.87|8852.87|8844.14|8844.14|0
1581583200000|2020-02-13 08:40:00|8840.47|8840.47|8845.23|8845.23|8847.61|8847.61|8840.47|8840.47|0
1581583500000|2020-02-13 08:45:00|8842.96|8842.96|8838.79|8838.79|8851.58|8851.58|8838.79|8838.79|0
1581583800000|2020-02-13 08:50:00|8839.49|8839.49|8835.12|8835.12|8839.49|8839.49|8835.12|8835.12|0
1581584100000|2020-02-13 08:55:00|8839.68|8839.68|8831.41|8831.41|8842.46|8842.46|8829.13|8829.13|0
1581584400000|2020-02-13 09:00:00|8830.02|8830.02|8837.89|8837.89|8839.97|8839.97|8827.95|8827.95|0
1581584700000|2020-02-13 09:05:00|8839.97|8839.97|8836.78|8836.78|8844.31|8844.31|8836.78|8836.78|0
1581585000000|2020-02-13 09:10:00|8838.05|8838.05|8826.46|8826.46|8838.05|8838.05|8826.46|8826.46|0
1581585300000|2020-02-13 09:15:00|8825.23|8825.23|8819.69|8819.69|8825.23|8825.23|8819.69|8819.69|0
1581585600000|2020-02-13 09:20:00|8821.08|8821.08|8813.14|8813.14|8821.08|8821.08|8813.14|8813.14|0
1581585900000|2020-02-13 09:25:00|8810.86|8810.86|8793.57|8793.57|8811.75|8811.75|8791.29|8791.29|0
1581586200000|2020-02-13 09:30:00|8792.88|8792.88|8802.02|8802.02|8804.3|8804.3|8792.18|8792.18|0
1581586500000|2020-02-13 09:35:00|8804.3|8804.3|8806.1|8806.1|8809.27|8809.27|8804.3|8804.3|0
1581586800000|2020-02-13 09:40:00|8804.02|8804.02|8786.51|8786.51|8804.02|8804.02|8785.46|8785.46|0
1581587100000|2020-02-13 09:45:00|8787.78|8787.78|8789.09|8789.09|8789.09|8789.09|8784.11|8784.11|0
1581587400000|2020-02-13 09:50:00|8786.81|8786.81|8770.61|8770.61|8786.81|8786.81|8765.36|8765.36|0
1581587700000|2020-02-13 09:55:00|8772.89|8772.89|8777.38|8777.38|8782.76|8782.76|8772.89|8772.89|0
1581588000000|2020-02-13 10:00:00|8776.56|8776.56|8775.51|8775.51|8785.48|8785.48|8773.08|8773.08|0
1581588300000|2020-02-13 10:05:00|8773.23|8773.23|8764.6|8764.6|8773.23|8773.23|8764.6|8764.6|0
1581588600000|2020-02-13 10:10:00|8764.19|8764.19|8762.32|8762.32|8766.88|8766.88|8753.4|8753.4|0
1581588900000|2020-02-13 10:15:00|8760.23|8760.23|8754.24|8754.24|8760.23|8760.23|8754.24|8754.24|0
1581589200000|2020-02-13 10:20:00|8756.52|8756.52|8766.53|8766.53|8768.81|8768.81|8756.52|8756.52|0
1581589500000|2020-02-13 10:25:00|8767.22|8767.22|8766.11|8766.11|8769.83|8769.83|8765.27|8765.27|0
1581589800000|2020-02-13 10:30:00|8765.41|8765.41|8755.34|8755.34|8765.41|8765.41|8755.34|8755.34|0
1581590100000|2020-02-13 10:35:00|8753.95|8753.95|8752.62|8752.62|8753.95|8753.95|8748.95|8748.95|0
1581590400000|2020-02-13 10:40:00|8750.34|8750.34|8744.11|8744.11|8750.34|8750.34|8744.11|8744.11|0
1581590700000|2020-02-13 10:45:00|8746.39|8746.39|8748.95|8748.95|8749.36|8749.36|8741.83|8741.83|0
1581591000000|2020-02-13 10:50:00|8748.25|8748.25|8749.83|8749.83|8755.09|8755.09|8748.25|8748.25|0
1581591300000|2020-02-13 10:55:00|8747.28|8747.28|8750.27|8750.27|8750.95|8750.95|8744.12|8744.12|0
1581591600000|2020-02-13 11:00:00|8750.97|8750.97|8745|8745|8753.25|8753.25|8744.59|8744.59|0
1581591900000|2020-02-13 11:05:00|8744.31|8744.31|8738.36|8738.36|8745|8745|8738.36|8738.36|0
1581592200000|2020-02-13 11:10:00|8736.08|8736.08|8728.94|8728.94|8737.58|8737.58|8728.94|8728.94|0
1581592500000|2020-02-13 11:15:00|8729.64|8729.64|8728.31|8728.31|8729.64|8729.64|8725.97|8725.97|0
1581592800000|2020-02-13 11:20:00|8726.03|8726.03|8739.64|8739.64|8764.77|8764.77|8723.05|8723.05|0
1581593100000|2020-02-13 11:25:00|8738.94|8738.94|8735.06|8735.06|8744.87|8744.87|8735.06|8735.06|0
1581593400000|2020-02-13 11:30:00|8735.7|8735.7|8746.15|8746.15|8746.15|8746.15|8734.31|8734.31|0
1581593700000|2020-02-13 11:35:00|8746.83|8746.83|8757.41|8757.41|8757.41|8757.41|8746.83|8746.83|0
1581594000000|2020-02-13 11:40:00|8759.69|8759.69|8769.42|8769.42|8771.7|8771.7|8759.69|8759.69|0
1581594300000|2020-02-13 11:45:00|8771.7|8771.7|8780.96|8780.96|8780.96|8780.96|8771.7|8771.7|0
1581594600000|2020-02-13 11:50:00|8785.51|8785.51|8791.08|8791.08|8791.08|8791.08|8780.96|8780.96|0
1581594900000|2020-02-13 11:55:00|8788.8|8788.8|8781.61|8781.61|8791.08|8791.08|8780.93|8780.93|0
1581595200000|2020-02-13 12:00:00|8782.97|8782.97|8788.15|8788.15|8793.75|8793.75|8780.08|8780.08|0
1581595500000|2020-02-13 12:05:00|8787.45|8787.45|8790.23|8790.23|8790.23|8790.23|8787.45|8787.45|0
1581595800000|2020-02-13 12:10:00|8787.95|8787.95|8785.93|8785.93|8787.95|8787.95|8785.93|8785.93|0
1581596100000|2020-02-13 12:15:00|8783.65|8783.65|8779.44|8779.44|8788.01|8788.01|8779.44|8779.44|0
1581596400000|2020-02-13 12:20:00|8781.72|8781.72|8780.54|8780.54|8783.65|8783.65|8780.54|8780.54|0
1581596700000|2020-02-13 12:25:00|8778.27|8778.27|8767.56|8767.56|8778.27|8778.27|8767.56|8767.56|0
1581597000000|2020-02-13 12:30:00|8769.65|8769.65|8765.32|8765.32|8769.65|8769.65|8765.32|8765.32|0
1581597300000|2020-02-13 12:35:00|8764.62|8764.62|8770.07|8770.07|8770.07|8770.07|8763.23|8763.23|0
1581597600000|2020-02-13 12:40:00|8768.68|8768.68|8770.35|8770.35|8772.35|8772.35|8767.38|8767.38|0
1581597900000|2020-02-13 12:45:00|8769.66|8769.66|8761.84|8761.84|8769.66|8769.66|8759.56|8759.56|0
1581598200000|2020-02-13 12:50:00|8761.14|8761.14|8765.7|8765.7|8766.11|8766.11|8761.14|8761.14|0
1581598500000|2020-02-13 12:55:00|8770.26|8770.26|8781.66|8781.66|8781.66|8781.66|8768.34|8768.34|0
1581598800000|2020-02-13 13:00:00|8782.35|8782.35|8785.69|8785.69|8785.69|8785.69|8780.44|8780.44|0
1581599100000|2020-02-13 13:05:00|8787.97|8787.97|8786.51|8786.51|8791.13|8791.13|8786.1|8786.1|0
1581599400000|2020-02-13 13:10:00|8787.34|8787.34|8786.64|8786.64|8787.34|8787.34|8784.55|8784.55|0
1581599700000|2020-02-13 13:15:00|8785.95|8785.95|8778.98|8778.98|8785.95|8785.95|8778.98|8778.98|0
1581600000000|2020-02-13 13:20:00|8778.3|8778.3|8779.21|8779.21|8780.94|8780.94|8777.96|8777.96|0
1581600300000|2020-02-13 13:25:00|8777.12|8777.12|8779.7|8779.7|8782.5|8782.5|8777.12|8777.12|0
1581600600000|2020-02-13 13:30:00|8779.07|8779.07|8779.08|8779.08|8784.34|8784.34|8778.39|8778.39|0
1581600900000|2020-02-13 13:35:00|8776.8|8776.8|8766.11|8766.11|8778.72|8778.72|8766.11|8766.11|0
1581601200000|2020-02-13 13:40:00|8766.8|8766.8|8768.03|8768.03|8768.03|8768.03|8765.75|8765.75|0
1581601500000|2020-02-13 13:45:00|8768.86|8768.86|8766.1|8766.1|8769.21|8769.21|8766.1|8766.1|0
1581601800000|2020-02-13 13:50:00|8767.5|8767.5|8766.74|8766.74|8772.05|8772.05|8765.22|8765.22|0
1581602100000|2020-02-13 13:55:00|8769.01|8769.01|8766.85|8766.85|8773.57|8773.57|8766.02|8766.02|0
1581602400000|2020-02-13 14:00:00|8766.43|8766.43|8766.02|8766.02|8766.85|8766.85|8766.02|8766.02|0
1581602700000|2020-02-13 14:05:00|8761.47|8761.47|8761.69|8761.69|8762.57|8762.57|8759.78|8759.78|0
1581603000000|2020-02-13 14:10:00|8762.39|8762.39|8761.04|8761.04|8772.17|8772.17|8761.04|8761.04|0
1581603300000|2020-02-13 14:15:00|8761.38|8761.38|8761.55|8761.55|8761.55|8761.55|8758.76|8758.76|0
1581603600000|2020-02-13 14:20:00|8760.15|8760.15|8762.43|8762.43|8762.43|8762.43|8760.15|8760.15|0
1581603900000|2020-02-13 14:25:00|8763.82|8763.82|8767.55|8767.55|8768.25|8768.25|8761.55|8761.55|0
1581604200000|2020-02-13 14:30:00|8767.96|8767.96|8782.06|8782.06|8786.41|8786.41|8766.02|8766.02|0
1581604500000|2020-02-13 14:35:00|8784.34|8784.34|8776.29|8776.29|8788.53|8788.53|8775.59|8775.59|0
1581604800000|2020-02-13 14:40:00|8775.88|8775.88|8770.21|8770.21|8776.57|8776.57|8767.24|8767.24|0
1581605100000|2020-02-13 14:45:00|8770.91|8770.91|8770.2|8770.2|8774|8774|8769.51|8769.51|0
1581605400000|2020-02-13 14:50:00|8770.9|8770.9|8775.05|8775.05|8775.05|8775.05|8770.2|8770.2|0
1581605700000|2020-02-13 14:55:00|8779.61|8779.61|8774.7|8774.7|8781.54|8781.54|8774.7|8774.7|0
1581606000000|2020-02-13 15:00:00|8775.4|8775.4|8762.42|8762.42|8775.4|8775.4|8762.42|8762.42|0
1581606300000|2020-02-13 15:05:00|8764.7|8764.7|8780.62|8780.62|8781.32|8781.32|8764.7|8764.7|0
1581606600000|2020-02-13 15:10:00|8781.32|8781.32|8785.73|8785.73|8789.88|8789.88|8781.32|8781.32|0
1581606900000|2020-02-13 15:15:00|8786.43|8786.43|8784.98|8784.98|8786.43|8786.43|8781.52|8781.52|0
1581607200000|2020-02-13 15:20:00|8784.28|8784.28|8780.77|8780.77|8785.68|8785.68|8779.38|8779.38|0
1581607500000|2020-02-13 15:25:00|8778.49|8778.49|8765.3|8765.3|8778.49|8778.49|8764.61|8764.61|0
1581607800000|2020-02-13 15:30:00|8765.72|8765.72|8763.38|8763.38|8769.78|8769.78|8760|8760|0
1581608100000|2020-02-13 15:35:00|8761.1|8761.1|8766.81|8766.81|8767.22|8767.22|8760.41|8760.41|0
1581608400000|2020-02-13 15:40:00|8767.22|8767.22|8769.43|8769.43|8770.95|8770.95|8765.76|8765.76|0
1581608700000|2020-02-13 15:45:00|8768.79|8768.79|8766.05|8766.05|8770.25|8770.25|8766.05|8766.05|0
1581609000000|2020-02-13 15:50:00|8765.71|8765.71|8772.8|8772.8|8772.8|8772.8|8765.71|8765.71|0
1581609300000|2020-02-13 15:55:00|8772.39|8772.39|8781.56|8781.56|8782.56|8782.56|8772.39|8772.39|0
1581609600000|2020-02-13 16:00:00|8780.86|8780.86|8789.29|8789.29|8793.92|8793.92|8780.86|8780.86|0
1581609900000|2020-02-13 16:05:00|8788.6|8788.6|8789.07|8789.07|8794.2|8794.2|8787.9|8787.9|0
1581610200000|2020-02-13 16:10:00|8789.76|8789.76|8788.74|8788.74|8793.68|8793.68|8788.1|8788.1|0
1581610500000|2020-02-13 16:15:00|8786.46|8786.46|8788.45|8788.45|8792.12|8792.12|8783.9|8783.9|0
1581610800000|2020-02-13 16:20:00|8789.15|8789.15|8792.54|8792.54|8793.51|8793.51|8788.74|8788.74|0
1581611100000|2020-02-13 16:25:00|8791.9|8791.9|8781.88|8781.88|8793.4|8793.4|8780.21|8780.21|0
1581668100000|2020-02-14 08:15:00|8839.37|8839.37|8849.75|8849.75|8849.75|8849.75|8826.96|8826.96|0
1581668400000|2020-02-14 08:20:00|8845.64|8845.64|8854.56|8854.56|8861.4|8861.4|8845.64|8845.64|0
1581668700000|2020-02-14 08:25:00|8859.12|8859.12|8845.44|8845.44|8865.95|8865.95|8845.44|8845.44|0
1581669000000|2020-02-14 08:30:00|8847.72|8847.72|8836.22|8836.22|8850|8850|8823.94|8823.94|0
1581669300000|2020-02-14 08:35:00|8831.66|8831.66|8833.94|8833.94|8833.94|8833.94|8831.66|8831.66|0
1581669600000|2020-02-14 08:40:00|8833.25|8833.25|8827.1|8827.1|8833.94|8833.94|8827.1|8827.1|0
1581669900000|2020-02-14 08:45:00|8829.38|8829.38|8829.36|8829.36|8836.53|8836.53|8824.83|8824.83|0
1581670200000|2020-02-14 08:50:00|8827.09|8827.09|8817.66|8817.66|8827.09|8827.09|8817.66|8817.66|0
1581670500000|2020-02-14 08:55:00|8816.96|8816.96|8791.58|8791.58|8816.96|8816.96|8791.58|8791.58|0
1581670800000|2020-02-14 09:00:00|8784.75|8784.75|8791.36|8791.36|8791.36|8791.36|8784.75|8784.75|0
1581671100000|2020-02-14 09:05:00|8792.04|8792.04|8785.27|8785.27|8792.04|8792.04|8774.07|8774.07|0
1581671400000|2020-02-14 09:10:00|8787.99|8787.99|8798.84|8798.84|8798.84|8798.84|8782.23|8782.23|0
1581671700000|2020-02-14 09:15:00|8803.4|8803.4|8815.4|8815.4|8815.4|8815.4|8803.4|8803.4|0
1581672000000|2020-02-14 09:20:00|8818.18|8818.18|8804.03|8804.03|8818.18|8818.18|8804.03|8804.03|0
1581672300000|2020-02-14 09:25:00|8803.34|8803.34|8802.71|8802.71|8804.77|8804.77|8797.59|8797.59|0
1581672600000|2020-02-14 09:30:00|8798.15|8798.15|8798.15|8798.15|8798.15|8798.15|8798.15|8798.15|0
1581672900000|2020-02-14 09:35:00|8795.87|8795.87|8795.05|8795.05|8795.87|8795.87|8795.05|8795.05|0
1581673200000|2020-02-14 09:40:00|8797.33|8797.33|8797.33|8797.33|8797.33|8797.33|8797.33|8797.33|0
1581673500000|2020-02-14 09:45:00|8795.05|8795.05|8776.36|8776.36|8795.05|8795.05|8776.36|8776.36|0
1581673800000|2020-02-14 09:50:00|8775.34|8775.34|8766.22|8766.22|8775.34|8775.34|8766.22|8766.22|0
1581674100000|2020-02-14 09:55:00|8770.78|8770.78|8771.64|8771.64|8776.35|8776.35|8768.5|8768.5|0
1581674400000|2020-02-14 10:00:00|8769.36|8769.36|8776.76|8776.76|8782.57|8782.57|8769.36|8769.36|0
1581674700000|2020-02-14 10:05:00|8776.35|8776.35|8781.26|8781.26|8781.26|8781.26|8775.94|8775.94|0
1581675000000|2020-02-14 10:10:00|8785.82|8785.82|8792.46|8792.46|8792.46|8792.46|8785.82|8785.82|0
1581675300000|2020-02-14 10:15:00|8793.16|8793.16|8788.6|8788.6|8793.16|8793.16|8788.6|8788.6|0
1581675600000|2020-02-14 10:20:00|8787.21|8787.21|8781.26|8781.26|8787.9|8787.9|8781.26|8781.26|0
1581675900000|2020-02-14 10:25:00|8780.85|8780.85|8778.87|8778.87|8781.83|8781.83|8778.87|8778.87|0
1581676200000|2020-02-14 10:30:00|8776.78|8776.78|8781.84|8781.84|8781.84|8781.84|8776.78|8776.78|0
1581676500000|2020-02-14 10:35:00|8783.08|8783.08|8777.13|8777.13|8785.35|8785.35|8777.13|8777.13|0
1581676800000|2020-02-14 10:40:00|8777.54|8777.54|8785.35|8785.35|8785.77|8785.77|8777.54|8777.54|0
1581677100000|2020-02-14 10:45:00|8784.94|8784.94|8791.23|8791.23|8791.23|8791.23|8784.94|8784.94|0
1581677400000|2020-02-14 10:50:00|8786.67|8786.67|8789.15|8789.15|8790.54|8790.54|8785.98|8785.98|0
1581677700000|2020-02-14 10:55:00|8788.73|8788.73|8783.77|8783.77|8789.15|8789.15|8781.49|8781.49|0
1581678000000|2020-02-14 11:00:00|8782.94|8782.94|8776.11|8776.11|8782.94|8782.94|8776.11|8776.11|0
1581678300000|2020-02-14 11:05:00|8775.41|8775.41|8775|8775|8778.39|8778.39|8775|8775|0
1581678600000|2020-02-14 11:10:00|8774.66|8774.66|8774.66|8774.66|8774.66|8774.66|8773.84|8773.84|0
1581678900000|2020-02-14 11:15:00|8776.05|8776.05|8778.33|8778.33|8778.33|8778.33|8776.05|8776.05|0
1581679200000|2020-02-14 11:20:00|8778.67|8778.67|8783.04|8783.04|8783.67|8783.67|8778.67|8778.67|0
1581679500000|2020-02-14 11:25:00|8785.31|8785.31|8779.68|8779.68|8785.77|8785.77|8778.29|8778.29|0
1581679800000|2020-02-14 11:30:00|8780.92|8780.92|8791.71|8791.71|8791.71|8791.71|8780.92|8780.92|0
1581680100000|2020-02-14 11:35:00|8791.01|8791.01|8785.11|8785.11|8791.01|8791.01|8783.88|8783.88|0
1581680400000|2020-02-14 11:40:00|8785.81|8785.81|8788.09|8788.09|8788.09|8788.09|8785.81|8785.81|0
1581680700000|2020-02-14 11:45:00|8790.36|8790.36|8789.36|8789.36|8791.64|8791.64|8789.36|8789.36|0
1581681000000|2020-02-14 11:50:00|8787.08|8787.08|8789.93|8789.93|8790.49|8790.49|8783.59|8783.59|0
1581681300000|2020-02-14 11:55:00|8789.23|8789.23|8790.5|8790.5|8790.91|8790.91|8788.82|8788.82|0
1581681600000|2020-02-14 12:00:00|8792.2|8792.2|8798.46|8798.46|8803.02|8803.02|8792.2|8792.2|0
1581681900000|2020-02-14 12:05:00|8796.18|8796.18|8787.55|8787.55|8796.18|8796.18|8787.26|8787.26|0
1581682200000|2020-02-14 12:10:00|8786.86|8786.86|8780.21|8780.21|8786.86|8786.86|8780.21|8780.21|0
1581682500000|2020-02-14 12:15:00|8782.49|8782.49|8784.48|8784.48|8787.75|8787.75|8782.49|8782.49|0
1581682800000|2020-02-14 12:20:00|8783.09|8783.09|8782.52|8782.52|8783.91|8783.91|8780.81|8780.81|0
1581683100000|2020-02-14 12:25:00|8782.93|8782.93|8782.72|8782.72|8782.93|8782.93|8779.74|8779.74|0
1581683400000|2020-02-14 12:30:00|8782.3|8782.3|8782.3|8782.3|8782.3|8782.3|8782.3|8782.3|0
1581683700000|2020-02-14 12:35:00|8784.58|8784.58|8785.97|8785.97|8785.97|8785.97|8784.58|8784.58|0
1581684000000|2020-02-14 12:40:00|8786.67|8786.67|8786.67|8786.67|8786.67|8786.67|8786.67|8786.67|0
1581684300000|2020-02-14 12:45:00|8784.39|8784.39|8781.01|8781.01|8784.39|8784.39|8781.01|8781.01|0
1581684600000|2020-02-14 12:50:00|8778.73|8778.73|8780.18|8780.18|8780.18|8780.18|8776.45|8776.45|0
1581684900000|2020-02-14 12:55:00|8780.88|8780.88|8780.24|8780.24|8780.88|8780.88|8780.24|8780.24|0
1581685200000|2020-02-14 13:00:00|8777.96|8777.96|8786.24|8786.24|8786.24|8786.24|8777.96|8777.96|0
1581685500000|2020-02-14 13:05:00|8783.96|8783.96|8786.24|8786.24|8786.24|8786.24|8781.69|8781.69|0
1581685800000|2020-02-14 13:10:00|8783.96|8783.96|8778.02|8778.02|8783.96|8783.96|8773.46|8773.46|0
1581686100000|2020-02-14 13:15:00|8775.74|8775.74|8779.53|8779.53|8779.53|8779.53|8773.05|8773.05|0
1581686400000|2020-02-14 13:20:00|8779.94|8779.94|8779.94|8779.94|8782.22|8782.22|8779.94|8779.94|0
1581686700000|2020-02-14 13:25:00|8784.5|8784.5|8786.88|8786.88|8786.88|8786.88|8784.5|8784.5|0
1581687000000|2020-02-14 13:30:00|8786.19|8786.19|8787.6|8787.6|8789.87|8789.87|8782.33|8782.33|0
1581687300000|2020-02-14 13:35:00|8788.01|8788.01|8782.76|8782.76|8788.01|8788.01|8782.76|8782.76|0
1581687600000|2020-02-14 13:40:00|8783.4|8783.4|8779.33|8779.33|8783.4|8783.4|8779.33|8779.33|0
1581687900000|2020-02-14 13:45:00|8777.94|8777.94|8774.7|8774.7|8777.94|8777.94|8773.88|8773.88|0
1581688200000|2020-02-14 13:50:00|8775.39|8775.39|8775.76|8775.76|8775.76|8775.76|8773.48|8773.48|0
1581688500000|2020-02-14 13:55:00|8776.17|8776.17|8776.17|8776.17|8776.17|8776.17|8776.17|8776.17|0
1581688800000|2020-02-14 14:00:00|8776.58|8776.58|8775.76|8775.76|8776.92|8776.92|8775.76|8775.76|0
1581689100000|2020-02-14 14:05:00|8775.12|8775.12|8772.15|8772.15|8777.4|8777.4|8772.15|8772.15|0
1581689400000|2020-02-14 14:10:00|8771.81|8771.81|8771.11|8771.11|8771.81|8771.81|8769.2|8769.2|0
1581689700000|2020-02-14 14:15:00|8770.42|8770.42|8771.42|8771.42|8771.42|8771.42|8769.14|8769.14|0
1581690000000|2020-02-14 14:20:00|8773.7|8773.7|8772.34|8772.34|8773.7|8773.7|8772.34|8772.34|0
1581690300000|2020-02-14 14:25:00|8771.64|8771.64|8768.49|8768.49|8771.64|8771.64|8765.69|8765.69|0
1581690600000|2020-02-14 14:30:00|8766.4|8766.4|8762.93|8762.93|8766.4|8766.4|8758.37|8758.37|0
1581690900000|2020-02-14 14:35:00|8762.24|8762.24|8757.65|8757.65|8762.24|8762.24|8755.37|8755.37|0
1581691200000|2020-02-14 14:40:00|8759.93|8759.93|8765.22|8765.22|8765.22|8765.22|8759.93|8759.93|0
1581691500000|2020-02-14 14:45:00|8762.94|8762.94|8762.91|8762.91|8764.99|8764.99|8762.24|8762.24|0
1581691800000|2020-02-14 14:50:00|8760.63|8760.63|8756.7|8756.7|8760.63|8760.63|8753.73|8753.73|0
1581692100000|2020-02-14 14:55:00|8757.4|8757.4|8762.78|8762.78|8762.78|8762.78|8757.4|8757.4|0
1581692400000|2020-02-14 15:00:00|8764.17|8764.17|8772.14|8772.14|8773.83|8773.83|8764.17|8764.17|0
1581692700000|2020-02-14 15:05:00|8772.83|8772.83|8773.12|8773.12|8776.09|8776.09|8772.42|8772.42|0
1581693000000|2020-02-14 15:10:00|8770.84|8770.84|8769.45|8769.45|8770.84|8770.84|8769.45|8769.45|0
1581693300000|2020-02-14 15:15:00|8771.72|8771.72|8773.06|8773.06|8775.39|8775.39|8771.72|8771.72|0
1581693600000|2020-02-14 15:20:00|8770.78|8770.78|8771.67|8771.67|8773.06|8773.06|8770.78|8770.78|0
1581693900000|2020-02-14 15:25:00|8772.49|8772.49|8768.78|8768.78|8772.49|8772.49|8768.78|8768.78|0
1581694200000|2020-02-14 15:30:00|8766.5|8766.5|8770.46|8770.46|8770.46|8770.46|8761.18|8761.18|0
1581694500000|2020-02-14 15:35:00|8771.16|8771.16|8769.98|8769.98|8771.16|8771.16|8769.44|8769.44|0
1581694800000|2020-02-14 15:40:00|8770.68|8770.68|8769.64|8769.64|8772.61|8772.61|8769.64|8769.64|0
1581695100000|2020-02-14 15:45:00|8771.92|8771.92|8781.48|8781.48|8781.48|8781.48|8771.92|8771.92|0
1581695400000|2020-02-14 15:50:00|8781.89|8781.89|8788.6|8788.6|8791.98|8791.98|8781.89|8781.89|0
1581695700000|2020-02-14 15:55:00|8788.94|8788.94|8795.98|8795.98|8796.32|8796.32|8788.94|8788.94|0
1581696000000|2020-02-14 16:00:00|8793|8793|8785.06|8785.06|8793.7|8793.7|8785.06|8785.06|0
1581696300000|2020-02-14 16:05:00|8784.36|8784.36|8776.95|8776.95|8785.06|8785.06|8776.95|8776.95|0
1581696600000|2020-02-14 16:10:00|8774.67|8774.67|8774.35|8774.35|8776.06|8776.06|8774.35|8774.35|0
1581696900000|2020-02-14 16:15:00|8775.04|8775.04|8772.34|8772.34|8775.04|8775.04|8771.31|8771.31|0
1581697200000|2020-02-14 16:20:00|8771.93|8771.93|8772.06|8772.06|8773.32|8773.32|8769.52|8769.52|0
1581697500000|2020-02-14 16:25:00|8772.4|8772.4|8768.29|8768.29|8774.69|8774.69|8768.29|8768.29|0
1581927300000|2020-02-17 08:15:00|8803.34|8803.34|8803.84|8803.84|8806.12|8806.12|8803.34|8803.34|0
1581927600000|2020-02-17 08:20:00|8801.57|8801.57|8808.78|8808.78|8810.3|8810.3|8801.57|8801.57|0
1581927900000|2020-02-17 08:25:00|8804.22|8804.22|8807.7|8807.7|8807.7|8807.7|8801.75|8801.75|0
1581928200000|2020-02-17 08:30:00|8809.98|8809.98|8795.9|8795.9|8809.98|8809.98|8795.9|8795.9|0
1581928500000|2020-02-17 08:35:00|8793.12|8793.12|8786.33|8786.33|8793.12|8793.12|8781.91|8781.91|0
1581928800000|2020-02-17 08:40:00|8784.05|8784.05|8787.66|8787.66|8789.94|8789.94|8776.17|8776.17|0
1581929100000|2020-02-17 08:45:00|8786.27|8786.27|8795.67|8795.67|8796.9|8796.9|8784.88|8784.88|0
1581929400000|2020-02-17 08:50:00|8798.05|8798.05|8797.47|8797.47|8803.02|8803.02|8793.49|8793.49|0
1581929700000|2020-02-17 08:55:00|8795.19|8795.19|8791.45|8791.45|8795.19|8795.19|8789.81|8789.81|0
1581930000000|2020-02-17 09:00:00|8792.27|8792.27|8796.65|8796.65|8796.65|8796.65|8789.81|8789.81|0
1581930300000|2020-02-17 09:05:00|8798.93|8798.93|8791.92|8791.92|8800.2|8800.2|8791.92|8791.92|0
1581930600000|2020-02-17 09:10:00|8792.33|8792.33|8793.02|8793.02|8793.02|8793.02|8792.33|8792.33|0
1581930900000|2020-02-17 09:15:00|8794.41|8794.41|8797.74|8797.74|8797.74|8797.74|8793.18|8793.18|0
1581931200000|2020-02-17 09:20:00|8799.65|8799.65|8791.08|8791.08|8799.65|8799.65|8789.22|8789.22|0
1581931500000|2020-02-17 09:25:00|8793.36|8793.36|8791.42|8791.42|8793.7|8793.7|8791.42|8791.42|0
1581931800000|2020-02-17 09:30:00|8793.7|8793.7|8794.94|8794.94|8794.94|8794.94|8793.7|8793.7|0
1581932100000|2020-02-17 09:35:00|8794.53|8794.53|8796.64|8796.64|8796.64|8796.64|8794.53|8794.53|0
1581932400000|2020-02-17 09:40:00|8798.03|8798.03|8803.69|8803.69|8804.51|8804.51|8797.62|8797.62|0
1581932700000|2020-02-17 09:45:00|8805.97|8805.97|8807.54|8807.54|8809.82|8809.82|8805.97|8805.97|0
1581933000000|2020-02-17 09:50:00|8809.82|8809.82|8806.15|8806.15|8809.82|8809.82|8806.15|8806.15|0
1581933300000|2020-02-17 09:55:00|8803.87|8803.87|8790.99|8790.99|8803.87|8803.87|8788.79|8788.79|0
1581933600000|2020-02-17 10:00:00|8793.27|8793.27|8786.21|8786.21|8793.27|8793.27|8786.21|8786.21|0
1581933900000|2020-02-17 10:05:00|8783.93|8783.93|8787.26|8787.26|8787.26|8787.26|8782.7|8782.7|0
1581934200000|2020-02-17 10:10:00|8786.84|8786.84|8782.92|8782.92|8786.84|8786.84|8782.92|8782.92|0
1581934500000|2020-02-17 10:15:00|8780.64|8780.64|8780.64|8780.64|8780.64|8780.64|8780.64|8780.64|0
1581934800000|2020-02-17 10:20:00|8779.96|8779.96|8779.55|8779.55|8779.96|8779.96|8779.14|8779.14|0
1581935100000|2020-02-17 10:25:00|8777.27|8777.27|8767.02|8767.02|8777.27|8777.27|8767.02|8767.02|0
1581935400000|2020-02-17 10:30:00|8766.61|8766.61|8759.77|8759.77|8766.61|8766.61|8759.77|8759.77|0
1581935700000|2020-02-17 10:35:00|8760.47|8760.47|8759.45|8759.45|8760.47|8760.47|8759.45|8759.45|0
1581936000000|2020-02-17 10:40:00|8759.04|8759.04|8757.52|8757.52|8764.42|8764.42|8757.52|8757.52|0
1581936300000|2020-02-17 10:45:00|8759.8|8759.8|8760.21|8760.21|8760.62|8760.62|8759.8|8759.8|0
1581936900000|2020-02-17 10:55:00|8760.62|8760.62|8760.28|8760.28|8760.62|8760.62|8758|8758|0
1581937200000|2020-02-17 11:00:00|8759.04|8759.04|8757.33|8757.33|8759.61|8759.61|8757.33|8757.33|0
1581937500000|2020-02-17 11:05:00|8756.7|8756.7|8757.39|8757.39|8757.39|8757.39|8756.7|8756.7|0
1581937800000|2020-02-17 11:10:00|8756.7|8756.7|8769.53|8769.53|8769.53|8769.53|8756.7|8756.7|0
1581938100000|2020-02-17 11:15:00|8768.3|8768.3|8770.58|8770.58|8772.86|8772.86|8768.3|8768.3|0
1581938400000|2020-02-17 11:20:00|8772.86|8772.86|8777.41|8777.41|8777.41|8777.41|8772.86|8772.86|0
1581938700000|2020-02-17 11:25:00|8775.14|8775.14|8778.52|8778.52|8778.52|8778.52|8772.86|8772.86|0
1581939000000|2020-02-17 11:30:00|8780.8|8780.8|8780.61|8780.61|8780.8|8780.8|8778.52|8778.52|0
1581939300000|2020-02-17 11:35:00|8781.02|8781.02|8780.74|8780.74|8783.02|8783.02|8780.74|8780.74|0
1581939600000|2020-02-17 11:40:00|8781.44|8781.44|8782.83|8782.83|8785.11|8785.11|8781.44|8781.44|0
1581939900000|2020-02-17 11:45:00|8785.11|8785.11|8781.23|8781.23|8785.11|8785.11|8780.55|8780.55|0
1581940200000|2020-02-17 11:50:00|8780.53|8780.53|8781.36|8781.36|8782.06|8782.06|8778.45|8778.45|0
1581940500000|2020-02-17 11:55:00|8782|8782|8784.88|8784.88|8787.98|8787.98|8782|8782|0
1581940800000|2020-02-17 12:00:00|8782.6|8782.6|8782.01|8782.01|8785.27|8785.27|8778.64|8778.64|0
1581941100000|2020-02-17 12:05:00|8777.84|8777.84|8767.52|8767.52|8777.84|8777.84|8767.52|8767.52|0
1581941400000|2020-02-17 12:10:00|8767.93|8767.93|8765.65|8765.65|8767.93|8767.93|8765.65|8765.65|0
1581941700000|2020-02-17 12:15:00|8765.24|8765.24|8761.12|8761.12|8765.24|8765.24|8760.01|8760.01|0
1581942000000|2020-02-17 12:20:00|8761.75|8761.75|8757.2|8757.2|8761.75|8761.75|8757.2|8757.2|0
1581942300000|2020-02-17 12:25:00|8756.79|8756.79|8760.39|8760.39|8760.39|8760.39|8752.96|8752.96|0
1581942600000|2020-02-17 12:30:00|8761.09|8761.09|8757.55|8757.55|8761.91|8761.91|8757.55|8757.55|0
1581942900000|2020-02-17 12:35:00|8755.46|8755.46|8754.15|8754.15|8756.92|8756.92|8750.21|8750.21|0
1581943200000|2020-02-17 12:40:00|8752.07|8752.07|8749.09|8749.09|8752.07|8752.07|8749.09|8749.09|0
1581943500000|2020-02-17 12:45:00|8748.68|8748.68|8747.32|8747.32|8748.68|8748.68|8747.32|8747.32|0
1581943800000|2020-02-17 12:50:00|8748.71|8748.71|8748.71|8748.71|8749.41|8749.41|8748.02|8748.02|0
1581944100000|2020-02-17 12:55:00|8748.02|8748.02|8745.33|8745.33|8748.02|8748.02|8745.33|8745.33|0
1581944400000|2020-02-17 13:00:00|8744.92|8744.92|8752.95|8752.95|8752.95|8752.95|8744.92|8744.92|0
1581944700000|2020-02-17 13:05:00|8755.23|8755.23|8752.54|8752.54|8755.23|8755.23|8752.54|8752.54|0
1581945000000|2020-02-17 13:10:00|8752.13|8752.13|8752.13|8752.13|8752.13|8752.13|8752.13|8752.13|0
1581945300000|2020-02-17 13:15:00|8751.43|8751.43|8751.43|8751.43|8751.43|8751.43|8751.43|8751.43|0
1581945900000|2020-02-17 13:25:00|8752.83|8752.83|8752.41|8752.41|8753.52|8753.52|8752.41|8752.41|0
1581946200000|2020-02-17 13:30:00|8750.13|8750.13|8753.69|8753.69|8753.69|8753.69|8750.13|8750.13|0
1581946500000|2020-02-17 13:35:00|8755.78|8755.78|8772.87|8772.87|8772.87|8772.87|8755.78|8755.78|0
1581946800000|2020-02-17 13:40:00|8777.43|8777.43|8768.37|8768.37|8777.43|8777.43|8767.09|8767.09|0
1581947100000|2020-02-17 13:45:00|8769.76|8769.76|8774.35|8774.35|8774.35|8774.35|8769.76|8769.76|0
1581947400000|2020-02-17 13:50:00|8773.94|8773.94|8765.59|8765.59|8773.94|8773.94|8765.59|8765.59|0
1581947700000|2020-02-17 13:55:00|8766.28|8766.28|8766.28|8766.28|8766.28|8766.28|8763.31|8763.31|0
1581948000000|2020-02-17 14:00:00|8766.98|8766.98|8767.74|8767.74|8769.26|8769.26|8766.98|8766.98|0
1581948300000|2020-02-17 14:05:00|8768.15|8768.15|8769.81|8769.81|8771.31|8771.31|8768.15|8768.15|0
1581948600000|2020-02-17 14:10:00|8769.12|8769.12|8768.42|8768.42|8769.12|8769.12|8768.42|8768.42|0
1581948900000|2020-02-17 14:15:00|8768.01|8768.01|8767.88|8767.88|8768.01|8768.01|8767.19|8767.19|0
1581949200000|2020-02-17 14:20:00|8768.29|8768.29|8768.99|8768.99|8768.99|8768.99|8767.6|8767.6|0
1581949500000|2020-02-17 14:25:00|8768.58|8768.58|8765.97|8765.97|8768.58|8768.58|8765.28|8765.28|0
1581949800000|2020-02-17 14:30:00|8767.25|8767.25|8765.54|8765.54|8770.1|8770.1|8765.54|8765.54|0
1581950100000|2020-02-17 14:35:00|8766.24|8766.24|8773.01|8773.01|8773.01|8773.01|8765.54|8765.54|0
1581950400000|2020-02-17 14:40:00|8770.73|8770.73|8768.8|8768.8|8770.73|8770.73|8768.8|8768.8|0
1581950700000|2020-02-17 14:45:00|8771.08|8771.08|8784.19|8784.19|8784.19|8784.19|8767.98|8767.98|0
1581951000000|2020-02-17 14:50:00|8788.75|8788.75|8789.92|8789.92|8795.17|8795.17|8788.75|8788.75|0
1581951300000|2020-02-17 14:55:00|8789.51|8789.51|8786.82|8786.82|8789.51|8789.51|8786.82|8786.82|0
1581951600000|2020-02-17 15:00:00|8783.15|8783.15|8782.26|8782.26|8784.54|8784.54|8778.59|8778.59|0
1581951900000|2020-02-17 15:05:00|8784.54|8784.54|8783.78|8783.78|8785.36|8785.36|8780.8|8780.8|0
1581952200000|2020-02-17 15:10:00|8784.47|8784.47|8791.06|8791.06|8791.06|8791.06|8784.47|8784.47|0
1581952500000|2020-02-17 15:15:00|8793.34|8793.34|8794.85|8794.85|8797.89|8797.89|8793.34|8793.34|0
1581952800000|2020-02-17 15:20:00|8797.13|8797.13|8803.7|8803.7|8803.7|8803.7|8797.13|8797.13|0
1581953100000|2020-02-17 15:25:00|8803|8803|8812.94|8812.94|8813.76|8813.76|8803|8803|0
1581953400000|2020-02-17 15:30:00|8817.5|8817.5|8816.32|8816.32|8817.5|8817.5|8812.94|8812.94|0
1581953700000|2020-02-17 15:35:00|8814.05|8814.05|8814.37|8814.37|8817|8817|8814.03|8814.03|0
1581954000000|2020-02-17 15:40:00|8816.65|8816.65|8809.01|8809.01|8816.65|8816.65|8809.01|8809.01|0
1581954300000|2020-02-17 15:45:00|8808.6|8808.6|8811.35|8811.35|8815.91|8815.91|8808.19|8808.19|0
1581954600000|2020-02-17 15:50:00|8812.63|8812.63|8814.33|8814.33|8816.61|8816.61|8808.38|8808.38|0
1581954900000|2020-02-17 15:55:00|8814.74|8814.74|8814.04|8814.04|8820.51|8820.51|8814.04|8814.04|0
1581955200000|2020-02-17 16:00:00|8815.95|8815.95|8815.41|8815.41|8817.69|8817.69|8812.4|8812.4|0
1581955500000|2020-02-17 16:05:00|8816.23|8816.23|8818.53|8818.53|8822.75|8822.75|8816.23|8816.23|0
1581955800000|2020-02-17 16:10:00|8819.36|8819.36|8812.31|8812.31|8819.77|8819.77|8812.31|8812.31|0
1581956100000|2020-02-17 16:15:00|8810.03|8810.03|8810.07|8810.07|8812.35|8812.35|8808.97|8808.97|0
1581956400000|2020-02-17 16:20:00|8812.35|8812.35|8815.04|8815.04|8815.04|8815.04|8810.57|8810.57|0
1581956700000|2020-02-17 16:25:00|8812.77|8812.77|8808.84|8808.84|8813.18|8813.18|8806.56|8806.56|0
1582013700000|2020-02-18 08:15:00|8769.27|8769.27|8775.09|8775.09|8788.61|8788.61|8769.27|8769.27|0
1582014000000|2020-02-18 08:20:00|8772.81|8772.81|8749.52|8749.52|8772.81|8772.81|8749.52|8749.52|0
1582014300000|2020-02-18 08:25:00|8748.82|8748.82|8742.18|8742.18|8751.1|8751.1|8740.78|8740.78|0
1582014600000|2020-02-18 08:30:00|8744.45|8744.45|8766.95|8766.95|8767.36|8767.36|8742.18|8742.18|0
1582014900000|2020-02-18 08:35:00|8769.23|8769.23|8765.87|8765.87|8772.71|8772.71|8765.87|8765.87|0
1582015200000|2020-02-18 08:40:00|8768.15|8768.15|8767.67|8767.67|8772.23|8772.23|8767.67|8767.67|0
1582015500000|2020-02-18 08:45:00|8772.23|8772.23|8783.16|8783.16|8783.16|8783.16|8772.23|8772.23|0
1582015800000|2020-02-18 08:50:00|8785.44|8785.44|8784.75|8784.75|8794.56|8794.56|8784.75|8784.75|0
1582016100000|2020-02-18 08:55:00|8791.58|8791.58|8801.39|8801.39|8803.67|8803.67|8791.58|8791.58|0
1582016400000|2020-02-18 09:00:00|8803.67|8803.67|8785.38|8785.38|8805.95|8805.95|8785.38|8785.38|0
1582016700000|2020-02-18 09:05:00|8786.21|8786.21|8780.26|8780.26|8790.76|8790.76|8780.26|8780.26|0
1582017000000|2020-02-18 09:10:00|8777.98|8777.98|8771.81|8771.81|8780.26|8780.26|8771.81|8771.81|0
1582017300000|2020-02-18 09:15:00|8772.45|8772.45|8771.26|8771.26|8773.72|8773.72|8760.6|8760.6|0
1582017600000|2020-02-18 09:20:00|8772.65|8772.65|8783.57|8783.57|8786.83|8786.83|8772.65|8772.65|0
1582017900000|2020-02-18 09:25:00|8782.87|8782.87|8780.22|8780.22|8784.39|8784.39|8780.22|8780.22|0
1582018200000|2020-02-18 09:30:00|8780.63|8780.63|8789.55|8789.55|8789.55|8789.55|8780.63|8780.63|0
1582018500000|2020-02-18 09:35:00|8791.61|8791.61|8784.27|8784.27|8791.61|8791.61|8784.27|8784.27|0
1582018800000|2020-02-18 09:40:00|8783.86|8783.86|8787.06|8787.06|8787.06|8787.06|8778.66|8778.66|0
1582019100000|2020-02-18 09:45:00|8785.67|8785.67|8780.76|8780.76|8785.67|8785.67|8780.07|8780.07|0
1582019400000|2020-02-18 09:50:00|8783.04|8783.04|8783.17|8783.17|8784.43|8784.43|8782.34|8782.34|0
1582019700000|2020-02-18 09:55:00|8782.47|8782.47|8784.53|8784.53|8785.92|8785.92|8779.69|8779.69|0
1582020000000|2020-02-18 10:00:00|8783.83|8783.83|8782.02|8782.02|8785.63|8785.63|8780.32|8780.32|0
1582020300000|2020-02-18 10:05:00|8782.71|8782.71|8785.21|8785.21|8787.49|8787.49|8782.71|8782.71|0
1582020600000|2020-02-18 10:10:00|8783.82|8783.82|8791.54|8791.54|8794.23|8794.23|8783.82|8783.82|0
1582020900000|2020-02-18 10:15:00|8790.31|8790.31|8779.09|8779.09|8790.31|8790.31|8779.09|8779.09|0
1582021200000|2020-02-18 10:20:00|8778.68|8778.68|8781.15|8781.15|8781.15|8781.15|8776.6|8776.6|0
1582021500000|2020-02-18 10:25:00|8779.24|8779.24|8769.94|8769.94|8780.26|8780.26|8769.94|8769.94|0
1582021800000|2020-02-18 10:30:00|8772.22|8772.22|8777.91|8777.91|8781.43|8781.43|8767.45|8767.45|0
1582022100000|2020-02-18 10:35:00|8771.07|8771.07|8769.62|8769.62|8771.07|8771.07|8768.29|8768.29|0
1582022400000|2020-02-18 10:40:00|8767.34|8767.34|8763.42|8763.42|8767.98|8767.98|8763.42|8763.42|0
1582022700000|2020-02-18 10:45:00|8764.25|8764.25|8764.66|8764.66|8766.11|8766.11|8763.42|8763.42|0
1582023000000|2020-02-18 10:50:00|8762.38|8762.38|8763.27|8763.27|8766.24|8766.24|8762.38|8762.38|0
1582023300000|2020-02-18 10:55:00|8760.99|8760.99|8764.66|8764.66|8764.66|8764.66|8758.71|8758.71|0
1582023600000|2020-02-18 11:00:00|8762.38|8762.38|8760.66|8760.66|8762.38|8762.38|8755.41|8755.41|0
1582023900000|2020-02-18 11:05:00|8759.84|8759.84|8754.87|8754.87|8759.84|8759.84|8754.87|8754.87|0
1582024200000|2020-02-18 11:10:00|8752.59|8752.59|8751.61|8751.61|8753|8753|8751.61|8751.61|0
1582024500000|2020-02-18 11:15:00|8749.91|8749.91|8750.75|8750.75|8750.75|8750.75|8745.08|8745.08|0
1582024800000|2020-02-18 11:20:00|8751.44|8751.44|8756.82|8756.82|8756.82|8756.82|8751.44|8751.44|0
1582025100000|2020-02-18 11:25:00|8757.65|8757.65|8756.54|8756.54|8757.65|8757.65|8752.54|8752.54|0
1582025400000|2020-02-18 11:30:00|8757.56|8757.56|8755.34|8755.34|8757.56|8757.56|8755.34|8755.34|0
1582025700000|2020-02-18 11:35:00|8753.95|8753.95|8753.2|8753.2|8755.6|8755.6|8752.52|8752.52|0
1582026000000|2020-02-18 11:40:00|8752.51|8752.51|8736.27|8736.27|8752.51|8752.51|8736.27|8736.27|0
1582026300000|2020-02-18 11:45:00|8735.85|8735.85|8732.27|8732.27|8735.85|8735.85|8731.86|8731.86|0
1582026600000|2020-02-18 11:50:00|8730.88|8730.88|8726.4|8726.4|8730.88|8730.88|8724.12|8724.12|0
1582026900000|2020-02-18 11:55:00|8727.04|8727.04|8727.13|8727.13|8727.13|8727.13|8721.98|8721.98|0
1582027200000|2020-02-18 12:00:00|8733.97|8733.97|8739.73|8739.73|8741.38|8741.38|8733.29|8733.29|0
1582027500000|2020-02-18 12:05:00|8740.43|8740.43|8734.22|8734.22|8740.43|8740.43|8734.22|8734.22|0
1582027800000|2020-02-18 12:10:00|8732.31|8732.31|8735.49|8735.49|8735.61|8735.61|8732.31|8732.31|0
1582028100000|2020-02-18 12:15:00|8734.22|8734.22|8728.58|8728.58|8734.63|8734.63|8727.88|8727.88|0
1582028400000|2020-02-18 12:20:00|8729.4|8729.4|8736.4|8736.4|8736.4|8736.4|8728.17|8728.17|0
1582028700000|2020-02-18 12:25:00|8737.09|8737.09|8743.04|8743.04|8744.43|8744.43|8737.09|8737.09|0
1582029000000|2020-02-18 12:30:00|8743.68|8743.68|8745.96|8745.96|8745.96|8745.96|8742.29|8742.29|0
1582029300000|2020-02-18 12:35:00|8744.94|8744.94|8745.22|8745.22|8746.33|8746.33|8744.94|8744.94|0
1582029600000|2020-02-18 12:40:00|8745.92|8745.92|8745.63|8745.63|8745.92|8745.92|8745.22|8745.22|0
1582029900000|2020-02-18 12:45:00|8744.94|8744.94|8743.29|8743.29|8744.94|8744.94|8743.29|8743.29|0
1582030200000|2020-02-18 12:50:00|8743.99|8743.99|8743.99|8743.99|8744.69|8744.69|8743.99|8743.99|0
1582030500000|2020-02-18 12:55:00|8746.27|8746.27|8750.83|8750.83|8753.11|8753.11|8746.27|8746.27|0
1582030800000|2020-02-18 13:00:00|8748.55|8748.55|8746.68|8746.68|8748.55|8748.55|8746.27|8746.27|0
1582031100000|2020-02-18 13:05:00|8745.29|8745.29|8748.08|8748.08|8748.9|8748.9|8745.29|8745.29|0
1582031400000|2020-02-18 13:10:00|8748.77|8748.77|8742.83|8742.83|8748.77|8748.77|8742.42|8742.42|0
1582031700000|2020-02-18 13:15:00|8742.49|8742.49|8742.49|8742.49|8742.49|8742.49|8742.49|8742.49|0
1582032000000|2020-02-18 13:20:00|8741.8|8741.8|8737.02|8737.02|8741.8|8741.8|8737.02|8737.02|0
1582032300000|2020-02-18 13:25:00|8735.63|8735.63|8735|8735|8735.63|8735.63|8733.9|8733.9|0
1582032600000|2020-02-18 13:30:00|8736.28|8736.28|8734.69|8734.69|8736.28|8736.28|8733.3|8733.3|0
1582032900000|2020-02-18 13:35:00|8736.97|8736.97|8740.04|8740.04|8740.04|8740.04|8736.97|8736.97|0
1582033200000|2020-02-18 13:40:00|8737.76|8737.76|8738.59|8738.59|8744.26|8744.26|8737.12|8737.12|0
1582033500000|2020-02-18 13:45:00|8739|8739|8741.91|8741.91|8741.91|8741.91|8737.9|8737.9|0
1582033800000|2020-02-18 13:50:00|8741.57|8741.57|8746.82|8746.82|8746.82|8746.82|8741.57|8741.57|0
1582034100000|2020-02-18 13:55:00|8747.52|8747.52|8749.33|8749.33|8749.67|8749.67|8747.52|8747.52|0
1582034400000|2020-02-18 14:00:00|8750.03|8750.03|8752.69|8752.69|8752.69|8752.69|8750.03|8750.03|0
1582034700000|2020-02-18 14:05:00|8752.05|8752.05|8758.01|8758.01|8758.01|8758.01|8752.05|8752.05|0
1582035000000|2020-02-18 14:10:00|8757.31|8757.31|8752.98|8752.98|8757.31|8757.31|8752.98|8752.98|0
1582035300000|2020-02-18 14:15:00|8753.39|8753.39|8749.7|8749.7|8753.39|8753.39|8749.06|8749.06|0
1582035600000|2020-02-18 14:20:00|8751.98|8751.98|8749.01|8749.01|8751.98|8751.98|8749.01|8749.01|0
1582035900000|2020-02-18 14:25:00|8749.35|8749.35|8739.23|8739.23|8749.35|8749.35|8739.23|8739.23|0
1582036200000|2020-02-18 14:30:00|8738.54|8738.54|8737.83|8737.83|8738.54|8738.54|8734.52|8734.52|0
1582036500000|2020-02-18 14:35:00|8740.11|8740.11|8731.84|8731.84|8740.81|8740.81|8728.44|8728.44|0
1582036800000|2020-02-18 14:40:00|8732.53|8732.53|8736.15|8736.15|8738.43|8738.43|8732.53|8732.53|0
1582037100000|2020-02-18 14:45:00|8736.78|8736.78|8743.59|8743.59|8743.59|8743.59|8736.09|8736.09|0
1582037400000|2020-02-18 14:50:00|8743.18|8743.18|8744.51|8744.51|8744.51|8744.51|8743.18|8743.18|0
1582037700000|2020-02-18 14:55:00|8745.19|8745.19|8746.61|8746.61|8747.02|8747.02|8743.28|8743.28|0
1582038000000|2020-02-18 15:00:00|8744.52|8744.52|8741.42|8741.42|8744.52|8744.52|8741.42|8741.42|0
1582038300000|2020-02-18 15:05:00|8739.14|8739.14|8745.09|8745.09|8745.09|8745.09|8738.45|8738.45|0
1582038600000|2020-02-18 15:10:00|8744.75|8744.75|8737.18|8737.18|8745.5|8745.5|8737.18|8737.18|0
1582038900000|2020-02-18 15:15:00|8736.84|8736.84|8733.8|8733.8|8737.66|8737.66|8732.41|8732.41|0
1582039200000|2020-02-18 15:20:00|8734.21|8734.21|8739.56|8739.56|8741.65|8741.65|8734.21|8734.21|0
1582039500000|2020-02-18 15:25:00|8740.96|8740.96|8729.26|8729.26|8740.96|8740.96|8728.15|8728.15|0
1582039800000|2020-02-18 15:30:00|8729.96|8729.96|8727.55|8727.55|8732.93|8732.93|8724.58|8724.58|0
1582040100000|2020-02-18 15:35:00|8726.85|8726.85|8731.58|8731.58|8731.58|8731.58|8726.44|8726.44|0
1582040400000|2020-02-18 15:40:00|8732.28|8732.28|8721.18|8721.18|8732.28|8732.28|8718.9|8718.9|0
1582040700000|2020-02-18 15:45:00|8722|8722|8729.47|8729.47|8730.86|8730.86|8721.32|8721.32|0
1582041000000|2020-02-18 15:50:00|8728.77|8728.77|8730.02|8730.02|8733.33|8733.33|8727.95|8727.95|0
1582041300000|2020-02-18 15:55:00|8729.6|8729.6|8733.61|8733.61|8733.61|8733.61|8728.57|8728.57|0
1582041600000|2020-02-18 16:00:00|8732.91|8732.91|8732.44|8732.44|8734.3|8734.3|8732.02|8732.02|0
1582041900000|2020-02-18 16:05:00|8731.76|8731.76|8729.61|8729.61|8732.04|8732.04|8729.61|8729.61|0
1582042200000|2020-02-18 16:10:00|8729.2|8729.2|8730.12|8730.12|8730.59|8730.59|8726.1|8726.1|0
1582042500000|2020-02-18 16:15:00|8730.76|8730.76|8730.89|8730.89|8734.81|8734.81|8730.25|8730.25|0
1582042800000|2020-02-18 16:20:00|8731.71|8731.71|8727.54|8727.54|8732.46|8732.46|8725.79|8725.79|0
1582043100000|2020-02-18 16:25:00|8725.26|8725.26|8720.07|8720.07|8729.68|8729.68|8718.65|8718.65|0
1582100100000|2020-02-19 08:15:00|8809.9|8809.9|8817.37|8817.37|8821.29|8821.29|8807.62|8807.62|0
1582100400000|2020-02-19 08:20:00|8815.98|8815.98|8810.15|8810.15|8815.98|8815.98|8801.03|8801.03|0
1582100700000|2020-02-19 08:25:00|8811.54|8811.54|8799.77|8799.77|8813.62|8813.62|8797.49|8797.49|0
1582101000000|2020-02-19 08:30:00|8803.25|8803.25|8810.67|8810.67|8810.67|8810.67|8802.55|8802.55|0
1582101300000|2020-02-19 08:35:00|8811.37|8811.37|8807|8807|8811.56|8811.56|8804.73|8804.73|0
1582101600000|2020-02-19 08:40:00|8807.7|8807.7|8807.19|8807.19|8812.45|8812.45|8804.91|8804.91|0
1582101900000|2020-02-19 08:45:00|8809.11|8809.11|8817.22|8817.22|8817.22|8817.22|8803.56|8803.56|0
1582102200000|2020-02-19 08:50:00|8819.5|8819.5|8814.94|8814.94|8819.5|8819.5|8812.66|8812.66|0
1582102500000|2020-02-19 08:55:00|8817.22|8817.22|8813.07|8813.07|8817.22|8817.22|8813.07|8813.07|0
1582102800000|2020-02-19 09:00:00|8815.35|8815.35|8816.05|8816.05|8824.97|8824.97|8813.77|8813.77|0
1582103100000|2020-02-19 09:05:00|8815.41|8815.41|8818.38|8818.38|8820.66|8820.66|8815.41|8815.41|0
1582103400000|2020-02-19 09:10:00|8820.66|8820.66|8834.34|8834.34|8834.34|8834.34|8816.1|8816.1|0
1582103700000|2020-02-19 09:15:00|8829.78|8829.78|8825.73|8825.73|8831.17|8831.17|8824.68|8824.68|0
1582104000000|2020-02-19 09:20:00|8828.01|8828.01|8825.32|8825.32|8829.65|8829.65|8824.91|8824.91|0
1582104300000|2020-02-19 09:25:00|8822.77|8822.77|8820.12|8820.12|8824.68|8824.68|8817.84|8817.84|0
1582104600000|2020-02-19 09:30:00|8819.42|8819.42|8812.34|8812.34|8819.42|8819.42|8812.34|8812.34|0
1582104900000|2020-02-19 09:35:00|8813.04|8813.04|8805.91|8805.91|8813.74|8813.74|8805.91|8805.91|0
1582105200000|2020-02-19 09:40:00|8805.21|8805.21|8807.49|8807.49|8807.49|8807.49|8802.93|8802.93|0
1582105500000|2020-02-19 09:45:00|8809.77|8809.77|8812.35|8812.35|8812.35|8812.35|8808.95|8808.95|0
1582105800000|2020-02-19 09:50:00|8814.44|8814.44|8814.44|8814.44|8814.44|8814.44|8814.44|8814.44|0
1582106100000|2020-02-19 09:55:00|8814.1|8814.1|8800.87|8800.87|8814.1|8814.1|8800.87|8800.87|0
1582106400000|2020-02-19 10:00:00|8799.64|8799.64|8798.05|8798.05|8800.46|8800.46|8798.05|8798.05|0
1582106700000|2020-02-19 10:05:00|8796.66|8796.66|8789.47|8789.47|8796.66|8796.66|8787.19|8787.19|0
1582107000000|2020-02-19 10:10:00|8789.81|8789.81|8789.78|8789.78|8792.09|8792.09|8789.78|8789.78|0
1582107300000|2020-02-19 10:15:00|8791.17|8791.17|8792.5|8792.5|8793.45|8793.45|8791.17|8791.17|0
1582107600000|2020-02-19 10:20:00|8791.87|8791.87|8796.93|8796.93|8796.93|8796.93|8791.17|8791.17|0
1582107900000|2020-02-19 10:25:00|8797.27|8797.27|8797.61|8797.61|8802.17|8802.17|8797.27|8797.27|0
1582108200000|2020-02-19 10:30:00|8797.2|8797.2|8801.2|8801.2|8801.2|8801.2|8797.2|8797.2|0
1582108500000|2020-02-19 10:35:00|8805.37|8805.37|8798.62|8798.62|8805.37|8805.37|8798.62|8798.62|0
1582108800000|2020-02-19 10:40:00|8800.9|8800.9|8798.62|8798.62|8803.18|8803.18|8798.62|8798.62|0
1582109100000|2020-02-19 10:45:00|8798.21|8798.21|8801.06|8801.06|8801.06|8801.06|8797.39|8797.39|0
1582109400000|2020-02-19 10:50:00|8798.78|8798.78|8800.4|8800.4|8802.61|8802.61|8796.5|8796.5|0
1582109700000|2020-02-19 10:55:00|8802.44|8802.44|8802.26|8802.26|8802.44|8802.44|8801.01|8801.01|0
1582110000000|2020-02-19 11:00:00|8799.98|8799.98|8806.78|8806.78|8808.06|8808.06|8799.29|8799.29|0
1582110300000|2020-02-19 11:05:00|8807.48|8807.48|8798.93|8798.93|8808.87|8808.87|8798.93|8798.93|0
1582110900000|2020-02-19 11:15:00|8796.65|8796.65|8796.65|8796.65|8796.65|8796.65|8796.65|8796.65|0
1582111200000|2020-02-19 11:20:00|8792.1|8792.1|8792.1|8792.1|8792.1|8792.1|8792.1|8792.1|0
1582111500000|2020-02-19 11:25:00|8792.79|8792.79|8797.85|8797.85|8797.85|8797.85|8792.79|8792.79|0
1582111800000|2020-02-19 11:30:00|8795.58|8795.58|8793.93|8793.93|8796.27|8796.27|8793.93|8793.93|0
1582112100000|2020-02-19 11:35:00|8793.23|8793.23|8786.59|8786.59|8793.23|8793.23|8786.59|8786.59|0
1582112400000|2020-02-19 11:40:00|8787.98|8787.98|8787.82|8787.82|8792.74|8792.74|8787.16|8787.16|0
1582112700000|2020-02-19 11:45:00|8785.54|8785.54|8783.61|8783.61|8785.88|8785.88|8783.61|8783.61|0
1582113000000|2020-02-19 11:50:00|8782.91|8782.91|8778.62|8778.62|8782.91|8782.91|8778.62|8778.62|0
1582113300000|2020-02-19 11:55:00|8780.9|8780.9|8778.19|8778.19|8782.02|8782.02|8777.5|8777.5|0
1582113600000|2020-02-19 12:00:00|8771.36|8771.36|8784.34|8784.34|8784.76|8784.76|8771.36|8771.36|0
1582113900000|2020-02-19 12:05:00|8782.07|8782.07|8786.62|8786.62|8786.62|8786.62|8782.07|8782.07|0
1582114200000|2020-02-19 12:10:00|8785.93|8785.93|8791.44|8791.44|8793.72|8793.72|8785.6|8785.6|0
1582114500000|2020-02-19 12:15:00|8792.13|8792.13|8787.29|8787.29|8792.83|8792.83|8786.59|8786.59|0
1582114800000|2020-02-19 12:20:00|8790.35|8790.35|8786.47|8786.47|8790.35|8790.35|8786.47|8786.47|0
1582115100000|2020-02-19 12:25:00|8787.49|8787.49|8787.49|8787.49|8787.49|8787.49|8787.49|8787.49|0
1582115400000|2020-02-19 12:30:00|8789.77|8789.77|8789.77|8789.77|8789.77|8789.77|8789.77|8789.77|0
1582115700000|2020-02-19 12:35:00|8792.05|8792.05|8792.75|8792.75|8795.72|8795.72|8792.05|8792.05|0
1582116000000|2020-02-19 12:40:00|8795.02|8795.02|8795.31|8795.31|8795.72|8795.72|8794.61|8794.61|0
1582116300000|2020-02-19 12:45:00|8794.9|8794.9|8796.23|8796.23|8796.23|8796.23|8792.56|8792.56|0
1582116600000|2020-02-19 12:50:00|8795.53|8795.53|8795.53|8795.53|8795.53|8795.53|8795.53|8795.53|0
1582116900000|2020-02-19 12:55:00|8796.92|8796.92|8803.28|8803.28|8803.28|8803.28|8796.23|8796.23|0
1582117200000|2020-02-19 13:00:00|8801|8801|8801|8801|8801|8801|8801|8801|0
1582117500000|2020-02-19 13:05:00|8803.28|8803.28|8806.01|8806.01|8806.65|8806.65|8803.28|8803.28|0
1582117800000|2020-02-19 13:10:00|8807.24|8807.24|8806.42|8806.42|8807.24|8807.24|8806.42|8806.42|0
1582118100000|2020-02-19 13:15:00|8805.72|8805.72|8805.72|8805.72|8805.72|8805.72|8805.03|8805.03|0
1582118400000|2020-02-19 13:20:00|8806.42|8806.42|8801.86|8801.86|8806.42|8806.42|8801.86|8801.86|0
1582118700000|2020-02-19 13:25:00|8801.04|8801.04|8796.42|8796.42|8801.73|8801.73|8796.42|8796.42|0
1582119000000|2020-02-19 13:30:00|8797.12|8797.12|8790.37|8790.37|8797.12|8797.12|8788.7|8788.7|0
1582119300000|2020-02-19 13:35:00|8791.07|8791.07|8790.71|8790.71|8795.26|8795.26|8790.71|8790.71|0
1582119600000|2020-02-19 13:40:00|8792.98|8792.98|8791.47|8791.47|8792.98|8792.98|8791.47|8791.47|0
1582119900000|2020-02-19 13:45:00|8792.16|8792.16|8794.88|8794.88|8795.14|8795.14|8792.16|8792.16|0
1582120200000|2020-02-19 13:50:00|8794.19|8794.19|8795.73|8795.73|8795.73|8795.73|8791.91|8791.91|0
1582120800000|2020-02-19 14:00:00|8793.46|8793.46|8795.85|8795.85|8795.85|8795.85|8793.46|8793.46|0
1582121100000|2020-02-19 14:05:00|8795.16|8795.16|8793.86|8793.86|8796.14|8796.14|8793.86|8793.86|0
1582121400000|2020-02-19 14:10:00|8794.55|8794.55|8800.3|8800.3|8800.3|8800.3|8790.85|8790.85|0
1582121700000|2020-02-19 14:15:00|8798.02|8798.02|8797.33|8797.33|8798.02|8798.02|8797.33|8797.33|0
1582122000000|2020-02-19 14:20:00|8799.61|8799.61|8800.88|8800.88|8801.89|8801.89|8798.6|8798.6|0
1582122300000|2020-02-19 14:25:00|8798.6|8798.6|8796.89|8796.89|8799.87|8799.87|8796.89|8796.89|0
1582122600000|2020-02-19 14:30:00|8797.59|8797.59|8799.32|8799.32|8801.31|8801.31|8793.47|8793.47|0
1582122900000|2020-02-19 14:35:00|8798.98|8798.98|8798|8798|8802.16|8802.16|8797.59|8797.59|0
1582123200000|2020-02-19 14:40:00|8800.28|8800.28|8808.44|8808.44|8811.41|8811.41|8800.28|8800.28|0
1582123500000|2020-02-19 14:45:00|8807.62|8807.62|8804.93|8804.93|8807.62|8807.62|8804.93|8804.93|0
1582123800000|2020-02-19 14:50:00|8808.12|8808.12|8807.81|8807.81|8812.01|8812.01|8805.31|8805.31|0
1582124100000|2020-02-19 14:55:00|8808.51|8808.51|8813.7|8813.7|8814.98|8814.98|8808.51|8808.51|0
1582124400000|2020-02-19 15:00:00|8816.89|8816.89|8812.91|8812.91|8817.08|8817.08|8812.5|8812.5|0
1582124700000|2020-02-19 15:05:00|8812.22|8812.22|8807.73|8807.73|8812.22|8812.22|8804.35|8804.35|0
1582125000000|2020-02-19 15:10:00|8810.01|8810.01|8800.89|8800.89|8810.01|8810.01|8800.89|8800.89|0
1582125300000|2020-02-19 15:15:00|8801.72|8801.72|8805.4|8805.4|8807.68|8807.68|8801.72|8801.72|0
1582125600000|2020-02-19 15:20:00|8807.68|8807.68|8818.46|8818.46|8818.46|8818.46|8806.98|8806.98|0
1582125900000|2020-02-19 15:25:00|8820.74|8820.74|8818.83|8818.83|8823.02|8823.02|8818.83|8818.83|0
1582126200000|2020-02-19 15:30:00|8819.47|8819.47|8818.9|8818.9|8820.29|8820.29|8818.9|8818.9|0
1582126500000|2020-02-19 15:35:00|8819.31|8819.31|8819.66|8819.66|8819.66|8819.66|8816.97|8816.97|0
1582126800000|2020-02-19 15:40:00|8820.08|8820.08|8824.16|8824.16|8824.16|8824.16|8820.08|8820.08|0
1582127100000|2020-02-19 15:45:00|8823.46|8823.46|8826.1|8826.1|8828.52|8828.52|8823.46|8823.46|0
1582127400000|2020-02-19 15:50:00|8825.27|8825.27|8824.93|8824.93|8825.27|8825.27|8821.06|8821.06|0
1582127700000|2020-02-19 15:55:00|8825.27|8825.27|8826.36|8826.36|8826.77|8826.77|8825.25|8825.25|0
1582128000000|2020-02-19 16:00:00|8826.77|8826.77|8829.57|8829.57|8829.57|8829.57|8822|8822|0
1582128300000|2020-02-19 16:05:00|8829.98|8829.98|8835.08|8835.08|8835.42|8835.42|8829.98|8829.98|0
1582128600000|2020-02-19 16:10:00|8834.67|8834.67|8827.49|8827.49|8834.67|8834.67|8827.01|8827.01|0
1582128900000|2020-02-19 16:15:00|8826.66|8826.66|8821.06|8821.06|8826.66|8826.66|8819.42|8819.42|0
1582129200000|2020-02-19 16:20:00|8821.4|8821.4|8824.37|8824.37|8825.08|8825.08|8821.4|8821.4|0
1582129500000|2020-02-19 16:25:00|8822.09|8822.09|8814.5|8814.5|8829.4|8829.4|8814.5|8814.5|0
1582186500000|2020-02-20 08:15:00|8983.85|8983.85|8996.37|8996.37|8996.37|8996.37|8983.85|8983.85|0
1582186800000|2020-02-20 08:20:00|8993.99|8993.99|8994.5|8994.5|8996.27|8996.27|8989.43|8989.43|0
1582187100000|2020-02-20 08:25:00|8992.22|8992.22|8997.66|8997.66|8997.66|8997.66|8981.09|8981.09|0
1582187400000|2020-02-20 08:30:00|8993.1|8993.1|9002.41|9002.41|9002.41|9002.41|8993.1|8993.1|0
1582187700000|2020-02-20 08:35:00|9001.72|9001.72|8989.82|8989.82|9001.72|9001.72|8989.31|8989.31|0
1582188000000|2020-02-20 08:40:00|8989.12|8989.12|8987.8|8987.8|8989.51|8989.51|8983.05|8983.05|0
1582188300000|2020-02-20 08:45:00|8983.63|8983.63|8981.54|8981.54|8987.93|8987.93|8975.28|8975.28|0
1582188600000|2020-02-20 08:50:00|8980.85|8980.85|8981.35|8981.35|8982.93|8982.93|8976.98|8976.98|0
1582188900000|2020-02-20 08:55:00|8979.26|8979.26|8963.79|8963.79|8979.26|8979.26|8963.79|8963.79|0
1582189200000|2020-02-20 09:00:00|8961.51|8961.51|8958.98|8958.98|8966.7|8966.7|8956.39|8956.39|0
1582189500000|2020-02-20 09:05:00|8956.7|8956.7|8954.61|8954.61|8956.7|8956.7|8951.83|8951.83|0
1582189800000|2020-02-20 09:10:00|8959.17|8959.17|8971.33|8971.33|8972.84|8972.84|8959.17|8959.17|0
1582190100000|2020-02-20 09:15:00|8970.63|8970.63|8959.33|8959.33|8970.63|8970.63|8957.94|8957.94|0
1582190400000|2020-02-20 09:20:00|8960.03|8960.03|8950.94|8950.94|8961.67|8961.67|8943.98|8943.98|0
1582190700000|2020-02-20 09:25:00|8948.85|8948.85|8934.24|8934.24|8948.85|8948.85|8934.24|8934.24|0
1582191000000|2020-02-20 09:30:00|8931.96|8931.96|8930.81|8930.81|8931.96|8931.96|8927.34|8927.34|0
1582191300000|2020-02-20 09:35:00|8928.53|8928.53|8931.57|8931.57|8935.78|8935.78|8928.53|8928.53|0
1582191600000|2020-02-20 09:40:00|8932.97|8932.97|8937.91|8937.91|8938.41|8938.41|8932.97|8932.97|0
1582191900000|2020-02-20 09:45:00|8940.19|8940.19|8945.95|8945.95|8945.95|8945.95|8939.3|8939.3|0
1582192200000|2020-02-20 09:50:00|8946.64|8946.64|8941.67|8941.67|8948.92|8948.92|8938.89|8938.89|0
1582192500000|2020-02-20 09:55:00|8939.39|8939.39|8934.73|8934.73|8941.17|8941.17|8934.73|8934.73|0
1582192800000|2020-02-20 10:00:00|8934.04|8934.04|8933.85|8933.85|8936.12|8936.12|8931.76|8931.76|0
1582193100000|2020-02-20 10:05:00|8933.17|8933.17|8920.77|8920.77|8933.17|8933.17|8920.32|8920.32|0
1582193400000|2020-02-20 10:10:00|8921.46|8921.46|8924.44|8924.44|8924.44|8924.44|8919.88|8919.88|0
1582193700000|2020-02-20 10:15:00|8925.26|8925.26|8920.73|8920.73|8925.6|8925.6|8919.34|8919.34|0
1582194000000|2020-02-20 10:20:00|8920.05|8920.05|8919.98|8919.98|8920.05|8920.05|8915.49|8915.49|0
1582194300000|2020-02-20 10:25:00|8918.59|8918.59|8912.42|8912.42|8922.77|8922.77|8912.01|8912.01|0
1582194600000|2020-02-20 10:30:00|8913.11|8913.11|8902.77|8902.77|8917.48|8917.48|8902.77|8902.77|0
1582194900000|2020-02-20 10:35:00|8902.36|8902.36|8907.61|8907.61|8909|8909|8902.36|8902.36|0
1582195200000|2020-02-20 10:40:00|8908.02|8908.02|8903.6|8903.6|8908.02|8908.02|8903.6|8903.6|0
1582195500000|2020-02-20 10:45:00|8904.99|8904.99|8917.95|8917.95|8923.21|8923.21|8904.99|8904.99|0
1582195800000|2020-02-20 10:50:00|8917.26|8917.26|8919.91|8919.91|8923.16|8923.16|8914.28|8914.28|0
1582196100000|2020-02-20 10:55:00|8917.63|8917.63|8918.99|8918.99|8927.13|8927.13|8916.93|8916.93|0
1582196400000|2020-02-20 11:00:00|8921.78|8921.78|8921.59|8921.59|8923.17|8923.17|8918.61|8918.61|0
1582196700000|2020-02-20 11:05:00|8920.19|8920.19|8927.5|8927.5|8927.5|8927.5|8919.66|8919.66|0
1582197000000|2020-02-20 11:10:00|8925.41|8925.41|8932.56|8932.56|8934.65|8934.65|8922.66|8922.66|0
1582197300000|2020-02-20 11:15:00|8934.84|8934.84|8948.02|8948.02|8949.67|8949.67|8932.15|8932.15|0
1582197600000|2020-02-20 11:20:00|8948.36|8948.36|8942.99|8942.99|8948.36|8948.36|8940.7|8940.7|0
1582197900000|2020-02-20 11:25:00|8943.69|8943.69|8943.64|8943.64|8946.47|8946.47|8943.64|8943.64|0
1582198200000|2020-02-20 11:30:00|8944.46|8944.46|8947.5|8947.5|8947.84|8947.84|8941.9|8941.9|0
1582198500000|2020-02-20 11:35:00|8949.78|8949.78|8947.28|8947.28|8949.78|8949.78|8947.28|8947.28|0
1582198800000|2020-02-20 11:40:00|8946.05|8946.05|8944.66|8944.66|8946.05|8946.05|8941.88|8941.88|0
1582199100000|2020-02-20 11:45:00|8945.94|8945.94|8927.82|8927.82|8945.94|8945.94|8927.13|8927.13|0
1582199400000|2020-02-20 11:50:00|8925.54|8925.54|8912.21|8912.21|8925.54|8925.54|8912.21|8912.21|0
1582199700000|2020-02-20 11:55:00|8911.51|8911.51|8915.47|8915.47|8915.88|8915.88|8910.62|8910.62|0
1582200000000|2020-02-20 12:00:00|8913.38|8913.38|8934.15|8934.15|8935.19|8935.19|8913.38|8913.38|0
1582200300000|2020-02-20 12:05:00|8930.67|8930.67|8939.95|8939.95|8941.65|8941.65|8930.67|8930.67|0
1582200600000|2020-02-20 12:10:00|8937.67|8937.67|8936|8936|8937.67|8937.67|8933.72|8933.72|0
1582200900000|2020-02-20 12:15:00|8937.39|8937.39|8950.2|8950.2|8950.2|8950.2|8937.39|8937.39|0
1582201200000|2020-02-20 12:20:00|8952.98|8952.98|8946.25|8946.25|8954|8954|8946.25|8946.25|0
1582201500000|2020-02-20 12:25:00|8947.07|8947.07|8954.47|8954.47|8955.17|8955.17|8947.07|8947.07|0
1582201800000|2020-02-20 12:30:00|8955.17|8955.17|8952.89|8952.89|8955.17|8955.17|8952.19|8952.19|0
1582202100000|2020-02-20 12:35:00|8953.3|8953.3|8928.81|8928.81|8954.12|8954.12|8928.81|8928.81|0
1582202400000|2020-02-20 12:40:00|8931.09|8931.09|8929.23|8929.23|8934.27|8934.27|8929.23|8929.23|0
1582202700000|2020-02-20 12:45:00|8928.53|8928.53|8934.13|8934.13|8936.09|8936.09|8928.53|8928.53|0
1582203000000|2020-02-20 12:50:00|8933.31|8933.31|8935.18|8935.18|8935.18|8935.18|8929.23|8929.23|0
1582203300000|2020-02-20 12:55:00|8935.87|8935.87|8934.54|8934.54|8936.57|8936.57|8934.54|8934.54|0
1582203600000|2020-02-20 13:00:00|8933.84|8933.84|8934.17|8934.17|8934.17|8934.17|8932.45|8932.45|0
1582203900000|2020-02-20 13:05:00|8934.58|8934.58|8939.27|8939.27|8939.42|8939.42|8934.58|8934.58|0
1582204200000|2020-02-20 13:10:00|8941.55|8941.55|8940.39|8940.39|8942.37|8942.37|8940.39|8940.39|0
1582204500000|2020-02-20 13:15:00|8942.48|8942.48|8941.03|8941.03|8942.48|8942.48|8941.03|8941.03|0
1582204800000|2020-02-20 13:20:00|8940.69|8940.69|8946.3|8946.3|8946.3|8946.3|8936.13|8936.13|0
1582205100000|2020-02-20 13:25:00|8948.38|8948.38|8942.82|8942.82|8948.38|8948.38|8940.73|8940.73|0
1582205400000|2020-02-20 13:30:00|8942.12|8942.12|8938.45|8938.45|8945.79|8945.79|8938.45|8938.45|0
1582205700000|2020-02-20 13:35:00|8938.86|8938.86|8938.33|8938.33|8939.02|8939.02|8936.24|8936.24|0
1582206000000|2020-02-20 13:40:00|8937.63|8937.63|8938.9|8938.9|8941.87|8941.87|8936.24|8936.24|0
1582206300000|2020-02-20 13:45:00|8936.62|8936.62|8932.75|8932.75|8938.01|8938.01|8932.75|8932.75|0
1582206600000|2020-02-20 13:50:00|8931.93|8931.93|8931.24|8931.24|8931.93|8931.93|8927.35|8927.35|0
1582206900000|2020-02-20 13:55:00|8938.07|8938.07|8930.21|8930.21|8938.48|8938.48|8930.21|8930.21|0
1582207200000|2020-02-20 14:00:00|8931.6|8931.6|8922.52|8922.52|8931.6|8931.6|8921.83|8921.83|0
1582207500000|2020-02-20 14:05:00|8920.44|8920.44|8919.43|8919.43|8920.44|8920.44|8917.63|8917.63|0
1582207800000|2020-02-20 14:10:00|8921.71|8921.71|8921.02|8921.02|8923.3|8923.3|8921.02|8921.02|0
1582208100000|2020-02-20 14:15:00|8922.41|8922.41|8928.28|8928.28|8929.67|8929.67|8922.41|8922.41|0
1582208400000|2020-02-20 14:20:00|8926|8926|8929.38|8929.38|8930.08|8930.08|8924.61|8924.61|0
1582208700000|2020-02-20 14:25:00|8930.08|8930.08|8927.8|8927.8|8930.76|8930.76|8924.47|8924.47|0
1582209000000|2020-02-20 14:30:00|8929.19|8929.19|8928.4|8928.4|8931.28|8931.28|8924.22|8924.22|0
1582209300000|2020-02-20 14:35:00|8928.06|8928.06|8928.69|8928.69|8928.69|8928.69|8922.05|8922.05|0
1582209600000|2020-02-20 14:40:00|8929.39|8929.39|8932.16|8932.16|8932.86|8932.86|8924.48|8924.48|0
1582209900000|2020-02-20 14:45:00|8929.88|8929.88|8925.94|8925.94|8931.22|8931.22|8924.96|8924.96|0
1582210200000|2020-02-20 14:50:00|8927.33|8927.33|8939.32|8939.32|8939.32|8939.32|8927.33|8927.33|0
1582210500000|2020-02-20 14:55:00|8940.01|8940.01|8942.29|8942.29|8942.29|8942.29|8937.93|8937.93|0
1582210800000|2020-02-20 15:00:00|8942.99|8942.99|8946.33|8946.33|8951.05|8951.05|8942.99|8942.99|0
1582211100000|2020-02-20 15:05:00|8948.61|8948.61|8948.25|8948.25|8950.88|8950.88|8941.1|8941.1|0
1582211400000|2020-02-20 15:10:00|8948.95|8948.95|8974.8|8974.8|8974.8|8974.8|8948.95|8948.95|0
1582211700000|2020-02-20 15:15:00|8977.08|8977.08|8965.14|8965.14|8978.47|8978.47|8958.69|8958.69|0
1582212000000|2020-02-20 15:20:00|8964.45|8964.45|8969.85|8969.85|8970.88|8970.88|8964.45|8964.45|0
1582212300000|2020-02-20 15:25:00|8970.54|8970.54|8964.8|8964.8|8970.54|8970.54|8962.02|8962.02|0
1582212600000|2020-02-20 15:30:00|8966.19|8966.19|8975.75|8975.75|8975.75|8975.75|8966.19|8966.19|0
1582212900000|2020-02-20 15:35:00|8976.44|8976.44|8985.25|8985.25|8986.49|8986.49|8975.75|8975.75|0
1582213200000|2020-02-20 15:40:00|8984.56|8984.56|8983.34|8983.34|8985.46|8985.46|8978.12|8978.12|0
1582213500000|2020-02-20 15:45:00|8985.62|8985.62|8974.86|8974.86|8986.32|8986.32|8973.47|8973.47|0
1582213800000|2020-02-20 15:50:00|8974.16|8974.16|8969.04|8969.04|8977.96|8977.96|8968.21|8968.21|0
1582214100000|2020-02-20 15:55:00|8967.64|8967.64|8963.17|8963.17|8972.71|8972.71|8963.17|8963.17|0
1582214400000|2020-02-20 16:00:00|8963.87|8963.87|8967.26|8967.26|8971.44|8971.44|8960.68|8960.68|0
1582214700000|2020-02-20 16:05:00|8967.6|8967.6|8968.11|8968.11|8972.18|8972.18|8966.83|8966.83|0
1582215000000|2020-02-20 16:10:00|8970.02|8970.02|8954.02|8954.02|8971.67|8971.67|8954.02|8954.02|0
1582215300000|2020-02-20 16:15:00|8953.32|8953.32|8946.77|8946.77|8954.6|8954.6|8946.77|8946.77|0
1582215600000|2020-02-20 16:20:00|8946.36|8946.36|8949.29|8949.29|8950.8|8950.8|8942.03|8942.03|0
1582215900000|2020-02-20 16:25:00|8948.59|8948.59|8926.22|8926.22|8951.49|8951.49|8924.32|8924.32|0
1582272900000|2020-02-21 08:15:00|8934.79|8934.79|8945.19|8945.19|8956.9|8956.9|8932.51|8932.51|0
1582273200000|2020-02-21 08:20:00|8944.5|8944.5|8940.83|8940.83|8944.5|8944.5|8936.46|8936.46|0
1582273500000|2020-02-21 08:25:00|8941.52|8941.52|8952.65|8952.65|8952.65|8952.65|8941.52|8941.52|0
1582273800000|2020-02-21 08:30:00|8954.93|8954.93|8990.63|8990.63|9002.94|9002.94|8952.65|8952.65|0
1582274100000|2020-02-21 08:35:00|8988.55|8988.55|9005.2|9005.2|9006.59|9006.59|8985.61|8985.61|0
1582274400000|2020-02-21 08:40:00|9007.48|9007.48|9014.72|9014.72|9021.71|9021.71|9004.82|9004.82|0
1582274700000|2020-02-21 08:45:00|9017.5|9017.5|9005.98|9005.98|9017.5|9017.5|9005.98|9005.98|0
1582275000000|2020-02-21 08:50:00|9008.07|9008.07|8990.26|8990.26|9010.16|9010.16|8989.56|8989.56|0
1582275300000|2020-02-21 08:55:00|8990.96|8990.96|8992.34|8992.34|8992.34|8992.34|8975.08|8975.08|0
1582275600000|2020-02-21 09:00:00|8994.62|8994.62|8986.56|8986.56|8997.66|8997.66|8986.56|8986.56|0
1582275900000|2020-02-21 09:05:00|8987.25|8987.25|8977.44|8977.44|8988.14|8988.14|8969.79|8969.79|0
1582276200000|2020-02-21 09:10:00|8979.53|8979.53|8984.47|8984.47|8986.56|8986.56|8978.14|8978.14|0
1582276500000|2020-02-21 09:15:00|8983.78|8983.78|8981.85|8981.85|8990.61|8990.61|8981.85|8981.85|0
1582276800000|2020-02-21 09:20:00|8979.58|8979.58|8967.37|8967.37|8982.05|8982.05|8967.37|8967.37|0
1582277100000|2020-02-21 09:25:00|8966.67|8966.67|8964.59|8964.59|8971.93|8971.93|8964.59|8964.59|0
1582277400000|2020-02-21 09:30:00|8966.67|8966.67|8958.86|8958.86|8968.48|8968.48|8958.86|8958.86|0
1582277700000|2020-02-21 09:35:00|8954.3|8954.3|8970.61|8970.61|8971.07|8971.07|8954.3|8954.3|0
1582278000000|2020-02-21 09:40:00|8969.22|8969.22|8982.47|8982.47|8982.47|8982.47|8967.13|8967.13|0
1582278300000|2020-02-21 09:45:00|8987.03|8987.03|8990.12|8990.12|8993.1|8993.1|8985.44|8985.44|0
1582278600000|2020-02-21 09:50:00|8987.84|8987.84|8986.45|8986.45|8989.23|8989.23|8985.75|8985.75|0
1582278900000|2020-02-21 09:55:00|8979.61|8979.61|8990.44|8990.44|8990.44|8990.44|8977.53|8977.53|0
1582279200000|2020-02-21 10:00:00|8989.61|8989.61|8996.86|8996.86|9000.34|9000.34|8989.2|8989.2|0
1582279500000|2020-02-21 10:05:00|8996.45|8996.45|8990.94|8990.94|8996.45|8996.45|8985.69|8985.69|0
1582279800000|2020-02-21 10:10:00|8991.64|8991.64|8990.48|8990.48|8993.57|8993.57|8989.09|8989.09|0
1582280100000|2020-02-21 10:15:00|8989.78|8989.78|9004.62|9004.62|9012.66|9012.66|8989.78|8989.78|0
1582280400000|2020-02-21 10:20:00|9006.9|9006.9|8999.66|8999.66|9010.57|9010.57|8999.66|8999.66|0
1582280700000|2020-02-21 10:25:00|9001.94|9001.94|9007.81|9007.81|9009.87|9009.87|9001.94|9001.94|0
1582281000000|2020-02-21 10:30:00|9008.15|9008.15|9011.75|9011.75|9014.61|9014.61|9008.15|9008.15|0
1582281300000|2020-02-21 10:35:00|9012.45|9012.45|9002.77|9002.77|9012.45|9012.45|9002.07|9002.07|0
1582281600000|2020-02-21 10:40:00|9002.35|9002.35|9003.12|9003.12|9003.18|9003.18|8997.36|8997.36|0
1582281900000|2020-02-21 10:45:00|9001.88|9001.88|9002.17|9002.17|9007.23|9007.23|9001.19|9001.19|0
1582282200000|2020-02-21 10:50:00|9004.95|9004.95|9019.41|9019.41|9019.41|9019.41|9003.56|9003.56|0
1582282500000|2020-02-21 10:55:00|9018.02|9018.02|9022.38|9022.38|9023.77|9023.77|9018.02|9018.02|0
1582282800000|2020-02-21 11:00:00|9021.69|9021.69|9027.13|9027.13|9027.13|9027.13|9019.1|9019.1|0
1582283100000|2020-02-21 11:05:00|9029.41|9029.41|9018.56|9018.56|9033.08|9033.08|9018.56|9018.56|0
1582283400000|2020-02-21 11:10:00|9017.74|9017.74|9018.47|9018.47|9020.75|9020.75|9016.91|9016.91|0
1582283700000|2020-02-21 11:15:00|9017.77|9017.77|9024.61|9024.61|9024.61|9024.61|9017.08|9017.08|0
1582284000000|2020-02-21 11:20:00|9023.93|9023.93|9022.48|9022.48|9023.93|9023.93|9019.86|9019.86|0
1582284300000|2020-02-21 11:25:00|9023.18|9023.18|9020.13|9020.13|9029.89|9029.89|9018.74|9018.74|0
1582284600000|2020-02-21 11:30:00|9020.83|9020.83|9022.77|9022.77|9023.43|9023.43|9016.33|9016.33|0
1582284900000|2020-02-21 11:35:00|9021.95|9021.95|9004.79|9004.79|9021.95|9021.95|9004.37|9004.37|0
1582285200000|2020-02-21 11:40:00|9002.51|9002.51|9008.46|9008.46|9008.46|9008.46|8996.91|8996.91|0
1582285500000|2020-02-21 11:45:00|9008.87|9008.87|9012.2|9012.2|9013.23|9013.23|9008.87|9008.87|0
1582285800000|2020-02-21 11:50:00|9014.48|9014.48|9007.33|9007.33|9018.53|9018.53|9007.33|9007.33|0
1582286100000|2020-02-21 11:55:00|9005.05|9005.05|8998.24|8998.24|9007.42|9007.42|8998.24|8998.24|0
1582286400000|2020-02-21 12:00:00|9005.08|9005.08|9003.87|9003.87|9005.08|9005.08|8997.92|8997.92|0
1582286700000|2020-02-21 12:05:00|9006.14|9006.14|9002.54|9002.54|9007.79|9007.79|8999.56|8999.56|0
1582287000000|2020-02-21 12:10:00|9003.23|9003.23|9005.6|9005.6|9008.7|9008.7|9003.23|9003.23|0
1582287300000|2020-02-21 12:15:00|9004.91|9004.91|9001.24|9001.24|9006.01|9006.01|8999.85|8999.85|0
1582287600000|2020-02-21 12:20:00|9001.93|9001.93|9007.06|9007.06|9007.06|9007.06|9001.24|9001.24|0
1582287900000|2020-02-21 12:25:00|9006.64|9006.64|9003.95|9003.95|9006.64|9006.64|9003.95|9003.95|0
1582288200000|2020-02-21 12:30:00|9003.26|9003.26|9014.08|9014.08|9014.08|9014.08|9003.26|9003.26|0
1582288500000|2020-02-21 12:35:00|9014.77|9014.77|9016.26|9016.26|9017.08|9017.08|9012.72|9012.72|0
1582288800000|2020-02-21 12:40:00|9013.98|9013.98|9018.35|9018.35|9018.35|9018.35|9013.29|9013.29|0
1582289100000|2020-02-21 12:45:00|9017.94|9017.94|9022.5|9022.5|9022.5|9022.5|9017.24|9017.24|0
1582289400000|2020-02-21 12:50:00|9021.8|9021.8|9023.32|9023.32|9023.32|9023.32|9021.1|9021.1|0
1582289700000|2020-02-21 12:55:00|9024.01|9024.01|9028.88|9028.88|9028.88|9028.88|9024.01|9024.01|0
1582290000000|2020-02-21 13:00:00|9028.2|9028.2|9027.86|9027.86|9030.14|9030.14|9027.17|9027.17|0
1582290300000|2020-02-21 13:05:00|9028.56|9028.56|9038.53|9038.53|9039.23|9039.23|9028.56|9028.56|0
1582290600000|2020-02-21 13:10:00|9040.81|9040.81|9042.59|9042.59|9051.13|9051.13|9040.81|9040.81|0
1582290900000|2020-02-21 13:15:00|9044.67|9044.67|9051.13|9051.13|9055.68|9055.68|9044.67|9044.67|0
1582291200000|2020-02-21 13:20:00|9053.4|9053.4|9057.13|9057.13|9062|9062|9053.05|9053.05|0
1582291500000|2020-02-21 13:25:00|9058.52|9058.52|9055.33|9055.33|9058.52|9058.52|9055.33|9055.33|0
1582291800000|2020-02-21 13:30:00|9056.03|9056.03|9049.19|9049.19|9056.72|9056.72|9044.89|9044.89|0
1582292100000|2020-02-21 13:35:00|9049.89|9049.89|9057.92|9057.92|9057.92|9057.92|9049.89|9049.89|0
1582292400000|2020-02-21 13:40:00|9057.23|9057.23|9063.4|9063.4|9064.09|9064.09|9057.1|9057.1|0
1582292700000|2020-02-21 13:45:00|9061.12|9061.12|9059.74|9059.74|9062.14|9062.14|9058.69|9058.69|0
1582293000000|2020-02-21 13:50:00|9059.33|9059.33|9051.94|9051.94|9059.33|9059.33|9051.94|9051.94|0
1582293300000|2020-02-21 13:55:00|9052.64|9052.64|9041|9041|9052.64|9052.64|9041|9041|0
1582293600000|2020-02-21 14:00:00|9038.91|9038.91|9030.06|9030.06|9040.43|9040.43|9028.67|9028.67|0
1582293900000|2020-02-21 14:05:00|9028.67|9028.67|9015.16|9015.16|9028.67|9028.67|9015.16|9015.16|0
1582294200000|2020-02-21 14:10:00|9012.88|9012.88|9012.57|9012.57|9020.92|9020.92|9011.88|9011.88|0
1582294500000|2020-02-21 14:15:00|9013.96|9013.96|9035.82|9035.82|9035.82|9035.82|9012.1|9012.1|0
1582294800000|2020-02-21 14:20:00|9038.09|9038.09|9032.84|9032.84|9039.29|9039.29|9032.84|9032.84|0
1582295100000|2020-02-21 14:25:00|9035.39|9035.39|9036.31|9036.31|9038.87|9038.87|9034.92|9034.92|0
1582295400000|2020-02-21 14:30:00|9037|9037|9035.29|9035.29|9047.41|9047.41|9032.51|9032.51|0
1582295700000|2020-02-21 14:35:00|9034.6|9034.6|9032.7|9032.7|9034.88|9034.88|9025.96|9025.96|0
1582296000000|2020-02-21 14:40:00|9031.3|9031.3|9028.49|9028.49|9031.3|9031.3|9019.44|9019.44|0
1582296300000|2020-02-21 14:45:00|9027.79|9027.79|8997.37|8997.37|9027.79|9027.79|8996.67|8996.67|0
1582296600000|2020-02-21 14:50:00|8996.67|8996.67|9001.15|9001.15|9012.49|9012.49|8996.67|8996.67|0
1582296900000|2020-02-21 14:55:00|9000.33|9000.33|9000.02|9000.02|9002.36|9002.36|8997.72|8997.72|0
1582297200000|2020-02-21 15:00:00|8997.74|8997.74|8988.92|8988.92|8997.74|8997.74|8984.56|8984.56|0
1582297500000|2020-02-21 15:05:00|8988.1|8988.1|8994.45|8994.45|9000.59|9000.59|8987.4|8987.4|0
1582297800000|2020-02-21 15:10:00|8995.15|8995.15|8988.32|8988.32|9005.02|9005.02|8988.32|8988.32|0
1582298100000|2020-02-21 15:15:00|8987.62|8987.62|8978.89|8978.89|8991.29|8991.29|8975.92|8975.92|0
1582298400000|2020-02-21 15:20:00|8980.53|8980.53|8983.54|8983.54|8985.82|8985.82|8972.31|8972.31|0
1582298700000|2020-02-21 15:25:00|8981.26|8981.26|8971.17|8971.17|8985.82|8985.82|8971.17|8971.17|0
1582299000000|2020-02-21 15:30:00|8971.86|8971.86|8964.03|8964.03|8971.86|8971.86|8963.69|8963.69|0
1582299300000|2020-02-21 15:35:00|8964.44|8964.44|8950.97|8950.97|8967.46|8967.46|8950.97|8950.97|0
1582299600000|2020-02-21 15:40:00|8950.28|8950.28|8945.97|8945.97|8950.28|8950.28|8943.5|8943.5|0
1582299900000|2020-02-21 15:45:00|8946.66|8946.66|8961.53|8961.53|8965.39|8965.39|8945.42|8945.42|0
1582300200000|2020-02-21 15:50:00|8960.71|8960.71|8965.59|8965.59|8966.28|8966.28|8960.01|8960.01|0
1582300500000|2020-02-21 15:55:00|8963.31|8963.31|8977.13|8977.13|8977.13|8977.13|8963.31|8963.31|0
1582300800000|2020-02-21 16:00:00|8977.83|8977.83|8980.71|8980.71|8983.17|8983.17|8975.55|8975.55|0
1582301100000|2020-02-21 16:05:00|8980.02|8980.02|8985.5|8985.5|8985.82|8985.82|8977.74|8977.74|0
1582301400000|2020-02-21 16:10:00|8984.81|8984.81|8993.2|8993.2|8993.2|8993.2|8983.09|8983.09|0
1582301700000|2020-02-21 16:15:00|8990.92|8990.92|8989.56|8989.56|8992.31|8992.31|8985.67|8985.67|0
1582302000000|2020-02-21 16:20:00|8988.92|8988.92|8998.75|8998.75|9001.03|9001.03|8988.17|8988.17|0
1582302300000|2020-02-21 16:25:00|8998.05|8998.05|8992.25|8992.25|8998.05|8998.05|8988.35|8988.35|0
1582532100000|2020-02-24 08:15:00|8787.93|8787.93|8807.1|8807.1|8821.15|8821.15|8787.93|8787.93|0
1582532400000|2020-02-24 08:20:00|8805.71|8805.71|8803.75|8803.75|8809.57|8809.57|8795.33|8795.33|0
1582532700000|2020-02-24 08:25:00|8800.97|8800.97|8791.51|8791.51|8805.69|8805.69|8791.51|8791.51|0
1582533000000|2020-02-24 08:30:00|8790.12|8790.12|8761.92|8761.92|8791.76|8791.76|8755.97|8755.97|0
1582533300000|2020-02-24 08:35:00|8763.19|8763.19|8751.56|8751.56|8765.47|8765.47|8746.62|8746.62|0
1582533600000|2020-02-24 08:40:00|8750.86|8750.86|8753.11|8753.11|8758.77|8758.77|8733.19|8733.19|0
1582533900000|2020-02-24 08:45:00|8757.67|8757.67|8749.38|8749.38|8761.87|8761.87|8738.87|8738.87|0
1582534200000|2020-02-24 08:50:00|8747.1|8747.1|8748.3|8748.3|8753.58|8753.58|8728.55|8728.55|0
1582534500000|2020-02-24 08:55:00|8743.74|8743.74|8743.96|8743.96|8756.33|8756.33|8743.74|8743.74|0
1582534800000|2020-02-24 09:00:00|8746.24|8746.24|8702.04|8702.04|8748.67|8748.67|8702.04|8702.04|0
1582535100000|2020-02-24 09:05:00|8701.35|8701.35|8699.69|8699.69|8711.85|8711.85|8699.07|8699.07|0
1582535400000|2020-02-24 09:10:00|8697.6|8697.6|8685.13|8685.13|8698.3|8698.3|8681.84|8681.84|0
1582535700000|2020-02-24 09:15:00|8682.85|8682.85|8678.43|8678.43|8682.85|8682.85|8676.28|8676.28|0
1582536000000|2020-02-24 09:20:00|8676.15|8676.15|8674.74|8674.74|8688.19|8688.19|8674.74|8674.74|0
1582536300000|2020-02-24 09:25:00|8677.02|8677.02|8673.89|8673.89|8677.02|8677.02|8669.56|8669.56|0
1582536600000|2020-02-24 09:30:00|8674.59|8674.59|8681.11|8681.11|8689.84|8689.84|8672.31|8672.31|0
1582536900000|2020-02-24 09:35:00|8683.39|8683.39|8681.02|8681.02|8685.67|8685.67|8666.71|8666.71|0
1582537200000|2020-02-24 09:40:00|8678.74|8678.74|8676|8676|8678.78|8678.78|8665.07|8665.07|0
1582537500000|2020-02-24 09:45:00|8673.91|8673.91|8697.48|8697.48|8697.48|8697.48|8673.91|8673.91|0
1582537800000|2020-02-24 09:50:00|8698.18|8698.18|8696.09|8696.09|8700.65|8700.65|8693.81|8693.81|0
1582538100000|2020-02-24 09:55:00|8697.48|8697.48|8693.46|8693.46|8699.98|8699.98|8693.46|8693.46|0
1582538400000|2020-02-24 10:00:00|8691.18|8691.18|8702.36|8702.36|8702.36|8702.36|8688.21|8688.21|0
1582538700000|2020-02-24 10:05:00|8704.45|8704.45|8691.03|8691.03|8704.45|8704.45|8691.03|8691.03|0
1582539000000|2020-02-24 10:10:00|8690.35|8690.35|8688.53|8688.53|8694.56|8694.56|8687.09|8687.09|0
1582539300000|2020-02-24 10:15:00|8686.25|8686.25|8688.69|8688.69|8689.39|8689.39|8682.74|8682.74|0
1582539600000|2020-02-24 10:20:00|8687.3|8687.3|8674.26|8674.26|8687.3|8687.3|8670.08|8670.08|0
1582539900000|2020-02-24 10:25:00|8672.17|8672.17|8655.4|8655.4|8672.17|8672.17|8655.4|8655.4|0
1582540200000|2020-02-24 10:30:00|8653.12|8653.12|8634.5|8634.5|8653.12|8653.12|8634.5|8634.5|0
1582540500000|2020-02-24 10:35:00|8633.8|8633.8|8637.8|8637.8|8641.28|8641.28|8632.54|8632.54|0
1582540800000|2020-02-24 10:40:00|8638.62|8638.62|8643.28|8643.28|8645.43|8645.43|8638.62|8638.62|0
1582541100000|2020-02-24 10:45:00|8642.87|8642.87|8635.73|8635.73|8646.26|8646.26|8635.73|8635.73|0
1582541400000|2020-02-24 10:50:00|8635.39|8635.39|8639.48|8639.48|8644.67|8644.67|8633.69|8633.69|0
1582541700000|2020-02-24 10:55:00|8637.21|8637.21|8635.34|8635.34|8641.76|8641.76|8634.65|8634.65|0
1582542000000|2020-02-24 11:00:00|8634.65|8634.65|8638.99|8638.99|8639.78|8639.78|8634.52|8634.52|0
1582542300000|2020-02-24 11:05:00|8636.71|8636.71|8617.94|8617.94|8637.73|8637.73|8617.94|8617.94|0
1582542600000|2020-02-24 11:10:00|8616.71|8616.71|8627.42|8627.42|8627.42|8627.42|8613.23|8613.23|0
1582542900000|2020-02-24 11:15:00|8625.15|8625.15|8618.64|8618.64|8627.42|8627.42|8612.3|8612.3|0
1582543200000|2020-02-24 11:20:00|8620.92|8620.92|8624.56|8624.56|8627.94|8627.94|8620.92|8620.92|0
1582543500000|2020-02-24 11:25:00|8623.86|8623.86|8630.08|8630.08|8631.48|8631.48|8613.22|8613.22|0
1582543800000|2020-02-24 11:30:00|8627.8|8627.8|8637.76|8637.76|8637.76|8637.76|8626.82|8626.82|0
1582544100000|2020-02-24 11:35:00|8640.04|8640.04|8658.33|8658.33|8658.33|8658.33|8640.04|8640.04|0
1582544400000|2020-02-24 11:40:00|8659.02|8659.02|8659.31|8659.31|8667.88|8667.88|8658.13|8658.13|0
1582544700000|2020-02-24 11:45:00|8660.54|8660.54|8657.2|8657.2|8662.63|8662.63|8657.2|8657.2|0
1582545000000|2020-02-24 11:50:00|8658.6|8658.6|8664.86|8664.86|8666.26|8666.26|8656.22|8656.22|0
1582545300000|2020-02-24 11:55:00|8662.59|8662.59|8657.27|8657.27|8662.59|8662.59|8652.35|8652.35|0
1582545600000|2020-02-24 12:00:00|8658.66|8658.66|8675.37|8675.37|8676.26|8676.26|8657.3|8657.3|0
1582545900000|2020-02-24 12:05:00|8677.65|8677.65|8688.22|8688.22|8688.22|8688.22|8677.65|8677.65|0
1582546200000|2020-02-24 12:10:00|8687.53|8687.53|8674.4|8674.4|8688.92|8688.92|8673.7|8673.7|0
1582546500000|2020-02-24 12:15:00|8675.09|8675.09|8681.54|8681.54|8683.82|8683.82|8666.23|8666.23|0
1582546800000|2020-02-24 12:20:00|8688.56|8688.56|8685.95|8685.95|8691.11|8691.11|8682.82|8682.82|0
1582547100000|2020-02-24 12:25:00|8687.86|8687.86|8682.02|8682.02|8689.67|8689.67|8681.67|8681.67|0
1582547400000|2020-02-24 12:30:00|8682.66|8682.66|8689.12|8689.12|8689.88|8689.88|8677.46|8677.46|0
1582547700000|2020-02-24 12:35:00|8689.76|8689.76|8682.86|8682.86|8694.13|8694.13|8682.17|8682.17|0
1582548000000|2020-02-24 12:40:00|8684.25|8684.25|8675.08|8675.08|8684.25|8684.25|8669.64|8669.64|0
1582548300000|2020-02-24 12:45:00|8667.43|8667.43|8680.4|8680.4|8680.4|8680.4|8661.41|8661.41|0
1582548600000|2020-02-24 12:50:00|8682.68|8682.68|8677.85|8677.85|8687.17|8687.17|8677.85|8677.85|0
1582548900000|2020-02-24 12:55:00|8677.16|8677.16|8669.9|8669.9|8677.16|8677.16|8669.9|8669.9|0
1582549200000|2020-02-24 13:00:00|8670.6|8670.6|8679.13|8679.13|8683.65|8683.65|8670.6|8670.6|0
1582549500000|2020-02-24 13:05:00|8670.84|8670.84|8670.08|8670.08|8670.84|8670.84|8667.8|8667.8|0
1582549800000|2020-02-24 13:10:00|8670.77|8670.77|8678.82|8678.82|8678.82|8678.82|8670.36|8670.36|0
1582550100000|2020-02-24 13:15:00|8676.54|8676.54|8662.38|8662.38|8676.54|8676.54|8662.38|8662.38|0
1582550400000|2020-02-24 13:20:00|8661.69|8661.69|8646.06|8646.06|8661.69|8661.69|8646.06|8646.06|0
1582550700000|2020-02-24 13:25:00|8648.34|8648.34|8647.46|8647.46|8651.31|8651.31|8646.77|8646.77|0
1582551000000|2020-02-24 13:30:00|8648.16|8648.16|8623.21|8623.21|8648.16|8648.16|8623.21|8623.21|0
1582551300000|2020-02-24 13:35:00|8623.9|8623.9|8625.41|8625.41|8627.57|8627.57|8619.46|8619.46|0
1582551600000|2020-02-24 13:40:00|8623.13|8623.13|8619.12|8619.12|8625.41|8625.41|8614.08|8614.08|0
1582551900000|2020-02-24 13:45:00|8618.71|8618.71|8618.09|8618.09|8620.1|8620.1|8616.43|8616.43|0
1582552200000|2020-02-24 13:50:00|8613.53|8613.53|8603.1|8603.1|8613.53|8613.53|8600.91|8600.91|0
1582552500000|2020-02-24 13:55:00|8605.38|8605.38|8613.81|8613.81|8617.03|8617.03|8604.69|8604.69|0
1582552800000|2020-02-24 14:00:00|8616.09|8616.09|8623.7|8623.7|8624.4|8624.4|8616.02|8616.02|0
1582553100000|2020-02-24 14:05:00|8621.42|8621.42|8602.53|8602.53|8621.42|8621.42|8595.33|8595.33|0
1582553400000|2020-02-24 14:10:00|8600.25|8600.25|8595.12|8595.12|8601.13|8601.13|8593.6|8593.6|0
1582553700000|2020-02-24 14:15:00|8595.54|8595.54|8597.27|8597.27|8598.86|8598.86|8592.91|8592.91|0
1582554000000|2020-02-24 14:20:00|8595.88|8595.88|8582.9|8582.9|8595.88|8595.88|8581.25|8581.25|0
1582554300000|2020-02-24 14:25:00|8583.6|8583.6|8591.33|8591.33|8594.02|8594.02|8580.99|8580.99|0
1582554600000|2020-02-24 14:30:00|8589.05|8589.05|8646.7|8646.7|8646.7|8646.7|8588.64|8588.64|0
1582554900000|2020-02-24 14:35:00|8646.01|8646.01|8676.58|8676.58|8678.86|8678.86|8645.31|8645.31|0
1582555200000|2020-02-24 14:40:00|8675.88|8675.88|8671.99|8671.99|8675.88|8675.88|8659.68|8659.68|0
1582555500000|2020-02-24 14:45:00|8677.25|8677.25|8683.29|8683.29|8688.54|8688.54|8674.4|8674.4|0
1582555800000|2020-02-24 14:50:00|8685.57|8685.57|8697.62|8697.62|8700.43|8700.43|8678.92|8678.92|0
1582556100000|2020-02-24 14:55:00|8699.9|8699.9|8698.37|8698.37|8699.9|8699.9|8687.53|8687.53|0
1582556400000|2020-02-24 15:00:00|8697.67|8697.67|8692.06|8692.06|8702.04|8702.04|8689.43|8689.43|0
1582556700000|2020-02-24 15:05:00|8692.76|8692.76|8706.91|8706.91|8706.91|8706.91|8692.76|8692.76|0
1582557000000|2020-02-24 15:10:00|8704.13|8704.13|8703.59|8703.59|8704.98|8704.98|8697.48|8697.48|0
1582557300000|2020-02-24 15:15:00|8702.89|8702.89|8691.97|8691.97|8702.89|8702.89|8691.97|8691.97|0
1582557600000|2020-02-24 15:20:00|8691.56|8691.56|8676.3|8676.3|8691.56|8691.56|8674.43|8674.43|0
1582557900000|2020-02-24 15:25:00|8675.89|8675.89|8661.5|8661.5|8681.97|8681.97|8661.5|8661.5|0
1582558200000|2020-02-24 15:30:00|8659.22|8659.22|8647.57|8647.57|8659.22|8659.22|8645.3|8645.3|0
1582558500000|2020-02-24 15:35:00|8648.27|8648.27|8644.47|8644.47|8654.98|8654.98|8644.47|8644.47|0
1582558800000|2020-02-24 15:40:00|8643.78|8643.78|8645.18|8645.18|8646.06|8646.06|8634.85|8634.85|0
1582559100000|2020-02-24 15:45:00|8644.48|8644.48|8656.72|8656.72|8656.72|8656.72|8639.92|8639.92|0
1582559400000|2020-02-24 15:50:00|8657.42|8657.42|8655.72|8655.72|8666.1|8666.1|8655.72|8655.72|0
1582559700000|2020-02-24 15:55:00|8655.38|8655.38|8656.85|8656.85|8664.25|8664.25|8643.99|8643.99|0
1582560000000|2020-02-24 16:00:00|8658.49|8658.49|8647.88|8647.88|8658.49|8658.49|8645.98|8645.98|0
1582560300000|2020-02-24 16:05:00|8650.16|8650.16|8651.24|8651.24|8658.42|8658.42|8650.16|8650.16|0
1582560600000|2020-02-24 16:10:00|8650.6|8650.6|8651.42|8651.42|8651.84|8651.84|8646.76|8646.76|0
1582560900000|2020-02-24 16:15:00|8650.73|8650.73|8666.63|8666.63|8668.91|8668.91|8648.04|8648.04|0
1582561200000|2020-02-24 16:20:00|8668.91|8668.91|8665.95|8665.95|8674.85|8674.85|8661.33|8661.33|0
1582561500000|2020-02-24 16:25:00|8666.64|8666.64|8658.8|8658.8|8667.34|8667.34|8655.04|8655.04|0
1582618500000|2020-02-25 08:15:00|8795.17|8795.17|8771.85|8771.85|8795.17|8795.17|8771.85|8771.85|0
1582618800000|2020-02-25 08:20:00|8772.04|8772.04|8779.66|8779.66|8789.44|8789.44|8772.04|8772.04|0
1582619100000|2020-02-25 08:25:00|8778.43|8778.43|8778.03|8778.03|8778.43|8778.43|8764.1|8764.1|0
1582619400000|2020-02-25 08:30:00|8780.12|8780.12|8793.34|8793.34|8793.34|8793.34|8779.58|8779.58|0
1582619700000|2020-02-25 08:35:00|8794.04|8794.04|8765.31|8765.31|8794.04|8794.04|8765.31|8765.31|0
1582620000000|2020-02-25 08:40:00|8763.92|8763.92|8762.52|8762.52|8763.92|8763.92|8748.1|8748.1|0
1582620300000|2020-02-25 08:45:00|8763.21|8763.21|8753.59|8753.59|8773.51|8773.51|8753.59|8753.59|0
1582620600000|2020-02-25 08:50:00|8749.03|8749.03|8734.12|8734.12|8753.39|8753.39|8734.12|8734.12|0
1582620900000|2020-02-25 08:55:00|8732.03|8732.03|8725.93|8725.93|8740.32|8740.32|8721.75|8721.75|0
1582621200000|2020-02-25 09:00:00|8725.52|8725.52|8742.85|8742.85|8756.14|8756.14|8725.52|8725.52|0
1582621500000|2020-02-25 09:05:00|8738.29|8738.29|8715.25|8715.25|8738.29|8738.29|8712.48|8712.48|0
1582621800000|2020-02-25 09:10:00|8712.97|8712.97|8699.87|8699.87|8712.97|8712.97|8697.37|8697.37|0
1582622100000|2020-02-25 09:15:00|8701.26|8701.26|8713.31|8713.31|8713.72|8713.72|8699.99|8699.99|0
1582622400000|2020-02-25 09:20:00|8714.01|8714.01|8702.18|8702.18|8714.01|8714.01|8693.32|8693.32|0
1582622700000|2020-02-25 09:25:00|8701.48|8701.48|8700.91|8700.91|8710.82|8710.82|8700.5|8700.5|0
1582623000000|2020-02-25 09:30:00|8702.3|8702.3|8701.76|8701.76|8710.43|8710.43|8699.84|8699.84|0
1582623300000|2020-02-25 09:35:00|8703.16|8703.16|8698.69|8698.69|8708.68|8708.68|8697.74|8697.74|0
1582623600000|2020-02-25 09:40:00|8699.38|8699.38|8698.9|8698.9|8700.99|8700.99|8689.57|8689.57|0
1582623900000|2020-02-25 09:45:00|8710.3|8710.3|8695.94|8695.94|8716.76|8716.76|8695.94|8695.94|0
1582624200000|2020-02-25 09:50:00|8693.15|8693.15|8694.38|8694.38|8699.44|8699.44|8690.02|8690.02|0
1582624500000|2020-02-25 09:55:00|8695.77|8695.77|8686.82|8686.82|8695.77|8695.77|8684.54|8684.54|0
1582624800000|2020-02-25 10:00:00|8684.54|8684.54|8693.65|8693.65|8693.65|8693.65|8683.3|8683.3|0
1582625100000|2020-02-25 10:05:00|8692.26|8692.26|8674.79|8674.79|8692.26|8692.26|8674.79|8674.79|0
1582625400000|2020-02-25 10:10:00|8675.49|8675.49|8665.26|8665.26|8675.49|8675.49|8660.7|8660.7|0
1582625700000|2020-02-25 10:15:00|8664.57|8664.57|8659.77|8659.77|8664.74|8664.74|8658.38|8658.38|0
1582626000000|2020-02-25 10:20:00|8660.47|8660.47|8646.72|8646.72|8669.02|8669.02|8643.75|8643.75|0
1582626300000|2020-02-25 10:25:00|8647.42|8647.42|8634.32|8634.32|8648.11|8648.11|8629.57|8629.57|0
1582626600000|2020-02-25 10:30:00|8632.04|8632.04|8633.26|8633.26|8639.35|8639.35|8624.62|8624.62|0
1582626900000|2020-02-25 10:35:00|8635.54|8635.54|8641.41|8641.41|8645.57|8645.57|8635.54|8635.54|0
1582627200000|2020-02-25 10:40:00|8636.85|8636.85|8623.4|8623.4|8638.47|8638.47|8623.4|8623.4|0
1582627500000|2020-02-25 10:45:00|8624.09|8624.09|8625.71|8625.71|8625.71|8625.71|8615.96|8615.96|0
1582627800000|2020-02-25 10:50:00|8623.43|8623.43|8622.55|8622.55|8632.25|8632.25|8621.16|8621.16|0
1582628100000|2020-02-25 10:55:00|8623.24|8623.24|8624.32|8624.32|8634.35|8634.35|8623.24|8623.24|0
1582628400000|2020-02-25 11:00:00|8628.15|8628.15|8609.22|8609.22|8628.15|8628.15|8601.69|8601.69|0
1582628700000|2020-02-25 11:05:00|8611.5|8611.5|8612.89|8612.89|8612.89|8612.89|8605.67|8605.67|0
1582629000000|2020-02-25 11:10:00|8613.59|8613.59|8625.69|8625.69|8625.69|8625.69|8613.59|8613.59|0
1582629300000|2020-02-25 11:15:00|8626.39|8626.39|8621.42|8621.42|8626.39|8626.39|8620.72|8620.72|0
1582629600000|2020-02-25 11:20:00|8620.72|8620.72|8613.45|8613.45|8626.13|8626.13|8613.45|8613.45|0
1582629900000|2020-02-25 11:25:00|8609.78|8609.78|8620.03|8620.03|8620.03|8620.03|8605.73|8605.73|0
1582630200000|2020-02-25 11:30:00|8622.31|8622.31|8632.26|8632.26|8632.26|8632.26|8619.66|8619.66|0
1582630500000|2020-02-25 11:35:00|8632.96|8632.96|8633.15|8633.15|8638.62|8638.62|8632.96|8632.96|0
1582630800000|2020-02-25 11:40:00|8638.4|8638.4|8646.01|8646.01|8646.01|8646.01|8630.46|8630.46|0
1582631100000|2020-02-25 11:45:00|8648.29|8648.29|8655.99|8655.99|8657.38|8657.38|8642.91|8642.91|0
1582631400000|2020-02-25 11:50:00|8655.3|8655.3|8650.8|8650.8|8662.89|8662.89|8650.74|8650.74|0
1582631700000|2020-02-25 11:55:00|8648.52|8648.52|8627.34|8627.34|8648.52|8648.52|8626.01|8626.01|0
1582632000000|2020-02-25 12:00:00|8626.11|8626.11|8611.93|8611.93|8627.13|8627.13|8602.37|8602.37|0
1582632300000|2020-02-25 12:05:00|8614.21|8614.21|8630.05|8630.05|8632.33|8632.33|8614.21|8614.21|0
1582632600000|2020-02-25 12:10:00|8630.46|8630.46|8628.64|8628.64|8630.46|8630.46|8622.3|8622.3|0
1582632900000|2020-02-25 12:15:00|8627.95|8627.95|8634.32|8634.32|8635.01|8635.01|8626.67|8626.67|0
1582633200000|2020-02-25 12:20:00|8633.62|8633.62|8639.67|8639.67|8642.05|8642.05|8626.44|8626.44|0
1582633500000|2020-02-25 12:25:00|8641.95|8641.95|8649.1|8649.1|8656.23|8656.23|8641.95|8641.95|0
1582633800000|2020-02-25 12:30:00|8647.71|8647.71|8652.99|8652.99|8655.97|8655.97|8647.71|8647.71|0
1582634100000|2020-02-25 12:35:00|8655.27|8655.27|8659.03|8659.03|8659.03|8659.03|8652.58|8652.58|0
1582634400000|2020-02-25 12:40:00|8656.75|8656.75|8645.79|8645.79|8656.75|8656.75|8644.12|8644.12|0
1582634700000|2020-02-25 12:45:00|8645.1|8645.1|8656.7|8656.7|8657.03|8657.03|8644.4|8644.4|0
1582635000000|2020-02-25 12:50:00|8654.43|8654.43|8661.13|8661.13|8661.95|8661.95|8649.17|8649.17|0
1582635300000|2020-02-25 12:55:00|8659.04|8659.04|8658.87|8658.87|8660.45|8660.45|8653.1|8653.1|0
1582635600000|2020-02-25 13:00:00|8661.15|8661.15|8660.42|8660.42|8667.25|8667.25|8660.42|8660.42|0
1582635900000|2020-02-25 13:05:00|8662.7|8662.7|8668.26|8668.26|8669.84|8669.84|8662.7|8662.7|0
1582636200000|2020-02-25 13:10:00|8667.37|8667.37|8664.59|8664.59|8679.08|8679.08|8664.59|8664.59|0
1582636500000|2020-02-25 13:15:00|8662.31|8662.31|8654.6|8654.6|8662.31|8662.31|8650.93|8650.93|0
1582636800000|2020-02-25 13:20:00|8656.88|8656.88|8647.93|8647.93|8656.88|8656.88|8646.91|8646.91|0
1582637100000|2020-02-25 13:25:00|8645.65|8645.65|8639.08|8639.08|8645.65|8645.65|8633.54|8633.54|0
1582637400000|2020-02-25 13:30:00|8637.92|8637.92|8639.26|8639.26|8640.65|8640.65|8632.95|8632.95|0
1582637700000|2020-02-25 13:35:00|8639.95|8639.95|8636.5|8636.5|8639.95|8639.95|8633.88|8633.88|0
1582638000000|2020-02-25 13:40:00|8638.78|8638.78|8632.14|8632.14|8638.78|8638.78|8632.14|8632.14|0
1582638300000|2020-02-25 13:45:00|8631.44|8631.44|8640.36|8640.36|8643.62|8643.62|8631.44|8631.44|0
1582638600000|2020-02-25 13:50:00|8641.05|8641.05|8639.16|8639.16|8641.05|8641.05|8634.95|8634.95|0
1582638900000|2020-02-25 13:55:00|8639.85|8639.85|8641.24|8641.24|8643.17|8643.17|8637.09|8637.09|0
1582639200000|2020-02-25 14:00:00|8640.54|8640.54|8637.98|8637.98|8643.21|8643.21|8637.16|8637.16|0
1582639500000|2020-02-25 14:05:00|8639.37|8639.37|8633.63|8633.63|8641.99|8641.99|8633.63|8633.63|0
1582639800000|2020-02-25 14:10:00|8635.91|8635.91|8636.58|8636.58|8638.19|8638.19|8633.63|8633.63|0
1582640100000|2020-02-25 14:15:00|8637.85|8637.85|8648.25|8648.25|8648.25|8648.25|8637.85|8637.85|0
1582640400000|2020-02-25 14:20:00|8648.95|8648.95|8653.44|8653.44|8654.95|8654.95|8648.59|8648.59|0
1582640700000|2020-02-25 14:25:00|8654.13|8654.13|8653.47|8653.47|8654.13|8654.13|8649.48|8649.48|0
1582641000000|2020-02-25 14:30:00|8654.16|8654.16|8651.6|8651.6|8657.42|8657.42|8650.24|8650.24|0
1582641300000|2020-02-25 14:35:00|8644.76|8644.76|8665.28|8665.28|8669.84|8669.84|8644.07|8644.07|0
1582641600000|2020-02-25 14:40:00|8664.58|8664.58|8634.26|8634.26|8664.58|8664.58|8630.88|8630.88|0
1582641900000|2020-02-25 14:45:00|8634.95|8634.95|8617.96|8617.96|8634.95|8634.95|8614.1|8614.1|0
1582642200000|2020-02-25 14:50:00|8617.27|8617.27|8635.41|8635.41|8636.74|8636.74|8614.29|8614.29|0
1582642500000|2020-02-25 14:55:00|8637.69|8637.69|8636.55|8636.55|8637.69|8637.69|8627.51|8627.51|0
1582642800000|2020-02-25 15:00:00|8634.27|8634.27|8636.63|8636.63|8641.1|8641.1|8630.47|8630.47|0
1582643100000|2020-02-25 15:05:00|8637.33|8637.33|8644.84|8644.84|8650.45|8650.45|8637.33|8637.33|0
1582643400000|2020-02-25 15:10:00|8644.15|8644.15|8622.02|8622.02|8644.15|8644.15|8621.33|8621.33|0
1582643700000|2020-02-25 15:15:00|8622.72|8622.72|8610.17|8610.17|8625.69|8625.69|8606.71|8606.71|0
1582644000000|2020-02-25 15:20:00|8607.89|8607.89|8597.74|8597.74|8610.17|8610.17|8597.05|8597.05|0
1582644300000|2020-02-25 15:25:00|8597.05|8597.05|8564.81|8564.81|8597.05|8597.05|8564.81|8564.81|0
1582644600000|2020-02-25 15:30:00|8564.13|8564.13|8566.89|8566.89|8577.55|8577.55|8559.01|8559.01|0
1582644900000|2020-02-25 15:35:00|8565.49|8565.49|8588.27|8588.27|8594.01|8594.01|8557.2|8557.2|0
1582645200000|2020-02-25 15:40:00|8586.88|8586.88|8608.85|8608.85|8608.85|8608.85|8581.63|8581.63|0
1582645500000|2020-02-25 15:45:00|8606.57|8606.57|8596.32|8596.32|8614.8|8614.8|8595.04|8595.04|0
1582645800000|2020-02-25 15:50:00|8596.95|8596.95|8585.99|8585.99|8596.95|8596.95|8569.88|8569.88|0
1582646100000|2020-02-25 15:55:00|8584.6|8584.6|8579.7|8579.7|8589.72|8589.72|8576.91|8576.91|0
1582646400000|2020-02-25 16:00:00|8579.01|8579.01|8579.27|8579.27|8584.91|8584.91|8575.09|8575.09|0
1582646700000|2020-02-25 16:05:00|8577.88|8577.88|8587.63|8587.63|8594.09|8594.09|8576.89|8576.89|0
1582647000000|2020-02-25 16:10:00|8588.32|8588.32|8587.46|8587.46|8592.68|8592.68|8583.2|8583.2|0
1582647300000|2020-02-25 16:15:00|8585.18|8585.18|8581.41|8581.41|8591.13|8591.13|8575.05|8575.05|0
1582647600000|2020-02-25 16:20:00|8580.71|8580.71|8577.83|8577.83|8580.71|8580.71|8569.07|8569.07|0
1582647900000|2020-02-25 16:25:00|8577.42|8577.42|8586.28|8586.28|8587.3|8587.3|8573.27|8573.27|0
1582704900000|2020-02-26 08:15:00|8526.49|8526.49|8502.06|8502.06|8536.11|8536.11|8489.34|8489.34|0
1582705200000|2020-02-26 08:20:00|8504.15|8504.15|8492.42|8492.42|8506.23|8506.23|8488.43|8488.43|0
1582705500000|2020-02-26 08:25:00|8490.14|8490.14|8480.79|8480.79|8490.14|8490.14|8473.13|8473.13|0
1582705800000|2020-02-26 08:30:00|8481.48|8481.48|8479.85|8479.85|8486.31|8486.31|8473.64|8473.64|0
1582706100000|2020-02-26 08:35:00|8482.13|8482.13|8462|8462|8483.53|8483.53|8462|8462|0
1582706400000|2020-02-26 08:40:00|8460.61|8460.61|8428.24|8428.24|8460.61|8460.61|8428.24|8428.24|0
1582706700000|2020-02-26 08:45:00|8425.45|8425.45|8401.73|8401.73|8428.21|8428.21|8401.73|8401.73|0
1582707000000|2020-02-26 08:50:00|8403.13|8403.13|8402.47|8402.47|8411.31|8411.31|8394.82|8394.82|0
1582707300000|2020-02-26 08:55:00|8404.93|8404.93|8387.19|8387.19|8404.93|8404.93|8384.91|8384.91|0
1582707600000|2020-02-26 09:00:00|8386.78|8386.78|8352.95|8352.95|8386.78|8386.78|8350.36|8350.36|0
1582707900000|2020-02-26 09:05:00|8350.67|8350.67|8315.49|8315.49|8351.37|8351.37|8309.42|8309.42|0
1582708200000|2020-02-26 09:10:00|8313.21|8313.21|8309.89|8309.89|8315.49|8315.49|8287.01|8287.01|0
1582708500000|2020-02-26 09:15:00|8311.12|8311.12|8337.98|8337.98|8341.46|8341.46|8311.12|8311.12|0
1582708800000|2020-02-26 09:20:00|8338.4|8338.4|8352.13|8352.13|8352.13|8352.13|8317.43|8317.43|0
1582709100000|2020-02-26 09:25:00|8348.94|8348.94|8346.73|8346.73|8348.94|8348.94|8339.7|8339.7|0
1582709400000|2020-02-26 09:30:00|8346.04|8346.04|8363.81|8363.81|8363.81|8363.81|8346.04|8346.04|0
1582709700000|2020-02-26 09:35:00|8366.09|8366.09|8395.38|8395.38|8397.47|8397.47|8362.58|8362.58|0
1582710000000|2020-02-26 09:40:00|8390.83|8390.83|8395.83|8395.83|8413.2|8413.2|8390.83|8390.83|0
1582710300000|2020-02-26 09:45:00|8398.11|8398.11|8392.29|8392.29|8405.26|8405.26|8383.59|8383.59|0
1582710600000|2020-02-26 09:50:00|8394.57|8394.57|8421.46|8421.46|8428.66|8428.66|8394.57|8394.57|0
1582710900000|2020-02-26 09:55:00|8420.07|8420.07|8417.8|8417.8|8427.41|8427.41|8412.74|8412.74|0
1582711200000|2020-02-26 10:00:00|8420.08|8420.08|8440.77|8440.77|8440.77|8440.77|8420.08|8420.08|0
1582711500000|2020-02-26 10:05:00|8442.86|8442.86|8463.99|8463.99|8466.54|8466.54|8442.86|8442.86|0
1582711800000|2020-02-26 10:10:00|8468.54|8468.54|8457.78|8457.78|8471.52|8471.52|8457.78|8457.78|0
1582712100000|2020-02-26 10:15:00|8457.09|8457.09|8457.57|8457.57|8459.85|8459.85|8447.28|8447.28|0
1582712400000|2020-02-26 10:20:00|8456.88|8456.88|8449.17|8449.17|8464.3|8464.3|8449.17|8449.17|0
1582712700000|2020-02-26 10:25:00|8451.26|8451.26|8471.45|8471.45|8472.49|8472.49|8451.26|8451.26|0
1582713000000|2020-02-26 10:30:00|8470.17|8470.17|8480.74|8480.74|8480.74|8480.74|8464.22|8464.22|0
1582713300000|2020-02-26 10:35:00|8478.46|8478.46|8464.89|8464.89|8480.2|8480.2|8464.01|8464.01|0
1582713600000|2020-02-26 10:40:00|8462.61|8462.61|8467.68|8467.68|8467.68|8467.68|8454.67|8454.67|0
1582713900000|2020-02-26 10:45:00|8468.09|8468.09|8441.37|8441.37|8470.78|8470.78|8437.29|8437.29|0
1582714200000|2020-02-26 10:50:00|8442.07|8442.07|8439.3|8439.3|8448.88|8448.88|8437.51|8437.51|0
1582714500000|2020-02-26 10:55:00|8437.02|8437.02|8424.79|8424.79|8444.5|8444.5|8424.79|8424.79|0
1582714800000|2020-02-26 11:00:00|8426.18|8426.18|8427.76|8427.76|8432.32|8432.32|8426.18|8426.18|0
1582715100000|2020-02-26 11:05:00|8430.04|8430.04|8439.26|8439.26|8454.63|8454.63|8430.04|8430.04|0
1582715400000|2020-02-26 11:10:00|8436.98|8436.98|8452.92|8452.92|8453.24|8453.24|8435.59|8435.59|0
1582715700000|2020-02-26 11:15:00|8451.24|8451.24|8442.65|8442.65|8451.95|8451.95|8441.42|8441.42|0
1582716000000|2020-02-26 11:20:00|8443.35|8443.35|8457.26|8457.26|8457.26|8457.26|8443.35|8443.35|0
1582716300000|2020-02-26 11:25:00|8454.98|8454.98|8471.9|8471.9|8476.46|8476.46|8454.28|8454.28|0
1582716600000|2020-02-26 11:30:00|8470.54|8470.54|8476.07|8476.07|8478.16|8478.16|8469.72|8469.72|0
1582716900000|2020-02-26 11:35:00|8478.35|8478.35|8490.47|8490.47|8490.47|8490.47|8478.35|8478.35|0
1582717200000|2020-02-26 11:40:00|8491.86|8491.86|8495.65|8495.65|8497.93|8497.93|8491.86|8491.86|0
1582717500000|2020-02-26 11:45:00|8493.38|8493.38|8477.49|8477.49|8493.38|8493.38|8477.49|8477.49|0
1582717800000|2020-02-26 11:50:00|8478.19|8478.19|8473.54|8473.54|8481.86|8481.86|8472.48|8472.48|0
1582718100000|2020-02-26 11:55:00|8471.26|8471.26|8464.66|8464.66|8472.62|8472.62|8462.38|8462.38|0
1582718400000|2020-02-26 12:00:00|8469.22|8469.22|8472.42|8472.42|8486.41|8486.41|8463.43|8463.43|0
1582718700000|2020-02-26 12:05:00|8473.24|8473.24|8487.65|8487.65|8489.74|8489.74|8473.24|8473.24|0
1582719000000|2020-02-26 12:10:00|8489.04|8489.04|8465.1|8465.1|8489.74|8489.74|8464.37|8464.37|0
1582719300000|2020-02-26 12:15:00|8465.74|8465.74|8455.89|8455.89|8468.4|8468.4|8453.82|8453.82|0
1582719600000|2020-02-26 12:20:00|8455.2|8455.2|8445.32|8445.32|8455.2|8455.2|8445.32|8445.32|0
1582719900000|2020-02-26 12:25:00|8447.59|8447.59|8444.53|8444.53|8450.98|8450.98|8440.95|8440.95|0
1582720200000|2020-02-26 12:30:00|8449.09|8449.09|8447.31|8447.31|8451.4|8451.4|8443.33|8443.33|0
1582720500000|2020-02-26 12:35:00|8445.03|8445.03|8441.23|8441.23|8445.03|8445.03|8438.96|8438.96|0
1582720800000|2020-02-26 12:40:00|8442.63|8442.63|8453.61|8453.61|8453.61|8453.61|8442.63|8442.63|0
1582721100000|2020-02-26 12:45:00|8452.22|8452.22|8460.29|8460.29|8461.68|8461.68|8452.06|8452.06|0
1582721400000|2020-02-26 12:50:00|8462.57|8462.57|8468.64|8468.64|8471.84|8471.84|8462.57|8462.57|0
1582721700000|2020-02-26 12:55:00|8467.25|8467.25|8471.19|8471.19|8471.19|8471.19|8459.5|8459.5|0
1582722000000|2020-02-26 13:00:00|8468.91|8468.91|8474.58|8474.58|8474.58|8474.58|8468.22|8468.22|0
1582722300000|2020-02-26 13:05:00|8475.27|8475.27|8471.19|8471.19|8475.97|8475.97|8467.52|8467.52|0
1582722600000|2020-02-26 13:10:00|8471.89|8471.89|8453.15|8453.15|8471.89|8471.89|8452.46|8452.46|0
1582722900000|2020-02-26 13:15:00|8453.98|8453.98|8466.7|8466.7|8466.7|8466.7|8447.81|8447.81|0
1582723200000|2020-02-26 13:20:00|8467.39|8467.39|8479.23|8479.23|8479.23|8479.23|8465.31|8465.31|0
1582723500000|2020-02-26 13:25:00|8481.51|8481.51|8500.94|8500.94|8500.94|8500.94|8479.23|8479.23|0
1582723800000|2020-02-26 13:30:00|8499.55|8499.55|8516.66|8516.66|8516.66|8516.66|8498.85|8498.85|0
1582724100000|2020-02-26 13:35:00|8514.38|8514.38|8517.1|8517.1|8517.1|8517.1|8504.32|8504.32|0
1582724400000|2020-02-26 13:40:00|8519.38|8519.38|8497.97|8497.97|8520.66|8520.66|8497.97|8497.97|0
1582724700000|2020-02-26 13:45:00|8498.67|8498.67|8500.55|8500.55|8501.4|8501.4|8495.58|8495.58|0
1582725000000|2020-02-26 13:50:00|8502.83|8502.83|8489.08|8489.08|8505.11|8505.11|8489.08|8489.08|0
1582725300000|2020-02-26 13:55:00|8486.8|8486.8|8476.62|8476.62|8487.9|8487.9|8468.87|8468.87|0
1582725600000|2020-02-26 14:00:00|8475.93|8475.93|8464.97|8464.97|8478.22|8478.22|8461.5|8461.5|0
1582725900000|2020-02-26 14:05:00|8467.25|8467.25|8459.22|8459.22|8469.92|8469.92|8456.12|8456.12|0
1582726200000|2020-02-26 14:10:00|8457.95|8457.95|8450.3|8450.3|8462.51|8462.51|8445.04|8445.04|0
1582726500000|2020-02-26 14:15:00|8450.99|8450.99|8468.26|8468.26|8468.26|8468.26|8450.3|8450.3|0
1582726800000|2020-02-26 14:20:00|8470.54|8470.54|8477.57|8477.57|8487.69|8487.69|8469.85|8469.85|0
1582727100000|2020-02-26 14:25:00|8475.29|8475.29|8475.16|8475.16|8475.29|8475.29|8468.11|8468.11|0
1582727400000|2020-02-26 14:30:00|8471.49|8471.49|8492.37|8492.37|8493.31|8493.31|8468.8|8468.8|0
1582727700000|2020-02-26 14:35:00|8490.98|8490.98|8515.63|8515.63|8515.63|8515.63|8488|8488|0
1582728000000|2020-02-26 14:40:00|8516.33|8516.33|8527.81|8527.81|8529.9|8529.9|8512.66|8512.66|0
1582728300000|2020-02-26 14:45:00|8527.11|8527.11|8505.18|8505.18|8527.11|8527.11|8501.51|8501.51|0
1582728600000|2020-02-26 14:50:00|8502.9|8502.9|8509.25|8509.25|8510.94|8510.94|8490.03|8490.03|0
1582728900000|2020-02-26 14:55:00|8508.56|8508.56|8505.36|8505.36|8509.73|8509.73|8501.5|8501.5|0
1582729200000|2020-02-26 15:00:00|8507.64|8507.64|8481.54|8481.54|8509.03|8509.03|8477.87|8477.87|0
1582729500000|2020-02-26 15:05:00|8480.84|8480.84|8488.06|8488.06|8488.06|8488.06|8466.39|8466.39|0
1582729800000|2020-02-26 15:10:00|8488.75|8488.75|8491.34|8491.34|8492.04|8492.04|8478.44|8478.44|0
1582730100000|2020-02-26 15:15:00|8492.04|8492.04|8516.27|8516.27|8517.67|8517.67|8489.26|8489.26|0
1582730400000|2020-02-26 15:20:00|8517.67|8517.67|8516.47|8516.47|8521.25|8521.25|8513.43|8513.43|0
1582730700000|2020-02-26 15:25:00|8515.77|8515.77|8504.16|8504.16|8517.2|8517.2|8504.16|8504.16|0
1582731000000|2020-02-26 15:30:00|8504.85|8504.85|8523.14|8523.14|8524.53|8524.53|8504.85|8504.85|0
1582731300000|2020-02-26 15:35:00|8523.83|8523.83|8538.19|8538.19|8540.54|8540.54|8523.83|8523.83|0
1582731600000|2020-02-26 15:40:00|8535.92|8535.92|8556.2|8556.2|8556.2|8556.2|8533.64|8533.64|0
1582731900000|2020-02-26 15:45:00|8558.11|8558.11|8549.78|8549.78|8564.33|8564.33|8547.51|8547.51|0
1582732200000|2020-02-26 15:50:00|8550.48|8550.48|8534.68|8534.68|8558.38|8558.38|8534.68|8534.68|0
1582732500000|2020-02-26 15:55:00|8533.98|8533.98|8531.48|8531.48|8539.23|8539.23|8525.12|8525.12|0
1582732800000|2020-02-26 16:00:00|8529.2|8529.2|8530.52|8530.52|8535.08|8535.08|8526.03|8526.03|0
1582733100000|2020-02-26 16:05:00|8530.86|8530.86|8519.45|8519.45|8532.44|8532.44|8519.04|8519.04|0
1582733400000|2020-02-26 16:10:00|8518.77|8518.77|8514.55|8514.55|8518.77|8518.77|8510.02|8510.02|0
1582733700000|2020-02-26 16:15:00|8517.53|8517.53|8532.54|8532.54|8532.54|8532.54|8517.53|8517.53|0
1582734000000|2020-02-26 16:20:00|8533.24|8533.24|8550.13|8550.13|8552.82|8552.82|8533.24|8533.24|0
1582734300000|2020-02-26 16:25:00|8550.83|8550.83|8564.08|8564.08|8564.5|8564.5|8550.83|8550.83|0
1582791300000|2020-02-27 08:15:00|8398.47|8398.47|8380.39|8380.39|8398.47|8398.47|8361.65|8361.65|0
1582791600000|2020-02-27 08:20:00|8382.67|8382.67|8368|8368|8397.16|8397.16|8368|8368|0
1582791900000|2020-02-27 08:25:00|8361.17|8361.17|8345.47|8345.47|8361.17|8361.17|8334.88|8334.88|0
1582792200000|2020-02-27 08:30:00|8338.63|8338.63|8338.36|8338.36|8342.92|8342.92|8326.26|8326.26|0
1582792500000|2020-02-27 08:35:00|8339.59|8339.59|8348.67|8348.67|8362.41|8362.41|8339.59|8339.59|0
1582792800000|2020-02-27 08:40:00|8348.26|8348.26|8352.8|8352.8|8352.8|8352.8|8335.33|8335.33|0
1582793100000|2020-02-27 08:45:00|8353.62|8353.62|8356.43|8356.43|8361.56|8361.56|8349.35|8349.35|0
1582793400000|2020-02-27 08:50:00|8358.71|8358.71|8359.64|8359.64|8366.85|8366.85|8347.65|8347.65|0
1582793700000|2020-02-27 08:55:00|8357.36|8357.36|8389.76|8389.76|8392.13|8392.13|8352.65|8352.65|0
1582794000000|2020-02-27 09:00:00|8387.48|8387.48|8409.1|8409.1|8409.1|8409.1|8385.48|8385.48|0
1582794300000|2020-02-27 09:05:00|8411.38|8411.38|8418.76|8418.76|8424.55|8424.55|8411.38|8411.38|0
1582794600000|2020-02-27 09:10:00|8414.2|8414.2|8413.25|8413.25|8415.89|8415.89|8401.33|8401.33|0
1582794900000|2020-02-27 09:15:00|8410.97|8410.97|8392.05|8392.05|8412.77|8412.77|8392.05|8392.05|0
1582795200000|2020-02-27 09:20:00|8390.66|8390.66|8407.39|8407.39|8407.39|8407.39|8386.29|8386.29|0
1582795500000|2020-02-27 09:25:00|8405.11|8405.11|8421.36|8421.36|8421.36|8421.36|8403.2|8403.2|0
1582795800000|2020-02-27 09:30:00|8420.66|8420.66|8437.88|8437.88|8439.97|8439.97|8417.69|8417.69|0
1582796100000|2020-02-27 09:35:00|8438.56|8438.56|8424.7|8424.7|8438.56|8438.56|8408.85|8408.85|0
1582796400000|2020-02-27 09:40:00|8426.09|8426.09|8434.39|8434.39|8441.73|8441.73|8426.09|8426.09|0
1582796700000|2020-02-27 09:45:00|8432.11|8432.11|8436.85|8436.85|8439.91|8439.91|8427.79|8427.79|0
1582797000000|2020-02-27 09:50:00|8441.4|8441.4|8422.81|8422.81|8441.4|8441.4|8422.81|8422.81|0
1582797300000|2020-02-27 09:55:00|8420.53|8420.53|8413.1|8413.1|8420.53|8420.53|8411.12|8411.12|0
1582797600000|2020-02-27 10:00:00|8417.28|8417.28|8414.48|8414.48|8420.06|8420.06|8408.53|8408.53|0
1582797900000|2020-02-27 10:05:00|8416.75|8416.75|8417.83|8417.83|8419.22|8419.22|8412.38|8412.38|0
1582798200000|2020-02-27 10:10:00|8415.55|8415.55|8412.71|8412.71|8419.09|8419.09|8404.98|8404.98|0
1582798500000|2020-02-27 10:15:00|8414.79|8414.79|8418.83|8418.83|8420.11|8420.11|8411.12|8411.12|0
1582798800000|2020-02-27 10:20:00|8419.53|8419.53|8415.03|8415.03|8425.67|8425.67|8412.06|8412.06|0
1582799100000|2020-02-27 10:25:00|8417.31|8417.31|8399.07|8399.07|8422.91|8422.91|8399.07|8399.07|0
1582799400000|2020-02-27 10:30:00|8396.98|8396.98|8413.73|8413.73|8413.73|8413.73|8396.98|8396.98|0
1582799700000|2020-02-27 10:35:00|8415.12|8415.12|8417.47|8417.47|8420.03|8420.03|8415.12|8415.12|0
1582800000000|2020-02-27 10:40:00|8417.88|8417.88|8420.64|8420.64|8422.03|8422.03|8413.1|8413.1|0
1582800300000|2020-02-27 10:45:00|8418.36|8418.36|8397.17|8397.17|8418.36|8418.36|8396.81|8396.81|0
1582800600000|2020-02-27 10:50:00|8392.62|8392.62|8379.89|8379.89|8395.4|8395.4|8379.89|8379.89|0
1582800900000|2020-02-27 10:55:00|8377.62|8377.62|8367.15|8367.15|8379.4|8379.4|8366.33|8366.33|0
1582801200000|2020-02-27 11:00:00|8369.43|8369.43|8369.03|8369.03|8378.69|8378.69|8364.88|8364.88|0
1582801500000|2020-02-27 11:05:00|8362.38|8362.38|8366.62|8366.62|8370.29|8370.29|8361.56|8361.56|0
1582801800000|2020-02-27 11:10:00|8364.34|8364.34|8371.92|8371.92|8376.5|8376.5|8363.65|8363.65|0
1582802100000|2020-02-27 11:15:00|8370.53|8370.53|8373.94|8373.94|8376.85|8376.85|8367.99|8367.99|0
1582802400000|2020-02-27 11:20:00|8374.76|8374.76|8372.68|8372.68|8374.76|8374.76|8365.84|8365.84|0
1582802700000|2020-02-27 11:25:00|8375.46|8375.46|8391.28|8391.28|8391.28|8391.28|8375.46|8375.46|0
1582803000000|2020-02-27 11:30:00|8390.87|8390.87|8385.62|8385.62|8393.15|8393.15|8382.64|8382.64|0
1582803300000|2020-02-27 11:35:00|8383.07|8383.07|8394.2|8394.2|8394.2|8394.2|8381.93|8381.93|0
1582803600000|2020-02-27 11:40:00|8396.48|8396.48|8396.62|8396.62|8398.9|8398.9|8394.35|8394.35|0
1582803900000|2020-02-27 11:45:00|8395.99|8395.99|8400.21|8400.21|8400.7|8400.7|8390.11|8390.11|0
1582804200000|2020-02-27 11:50:00|8400.55|8400.55|8395.3|8395.3|8400.55|8400.55|8393.91|8393.91|0
1582804500000|2020-02-27 11:55:00|8393.91|8393.91|8389.92|8389.92|8394.06|8394.06|8386.19|8386.19|0
1582804800000|2020-02-27 12:00:00|8391.56|8391.56|8383.31|8383.31|8391.56|8391.56|8376.44|8376.44|0
1582805100000|2020-02-27 12:05:00|8382.61|8382.61|8384.7|8384.7|8384.7|8384.7|8380.33|8380.33|0
1582805400000|2020-02-27 12:10:00|8383.88|8383.88|8390.08|8390.08|8392.01|8392.01|8383.88|8383.88|0
1582805700000|2020-02-27 12:15:00|8389.39|8389.39|8383.63|8383.63|8389.39|8389.39|8381.35|8381.35|0
1582806000000|2020-02-27 12:20:00|8383.09|8383.09|8367.34|8367.34|8383.98|8383.98|8366.64|8366.64|0
1582806300000|2020-02-27 12:25:00|8365.95|8365.95|8345.2|8345.2|8365.95|8365.95|8345.2|8345.2|0
1582806600000|2020-02-27 12:30:00|8346.6|8346.6|8358.94|8358.94|8358.94|8358.94|8342.94|8342.94|0
1582806900000|2020-02-27 12:35:00|8356.66|8356.66|8349.06|8349.06|8356.66|8356.66|8349.06|8349.06|0
1582807200000|2020-02-27 12:40:00|8339.94|8339.94|8327.91|8327.91|8339.94|8339.94|8327.91|8327.91|0
1582807500000|2020-02-27 12:45:00|8328.6|8328.6|8333.57|8333.57|8333.57|8333.57|8325.63|8325.63|0
1582807800000|2020-02-27 12:50:00|8335.85|8335.85|8333.66|8333.66|8341.11|8341.11|8330.32|8330.32|0
1582808100000|2020-02-27 12:55:00|8334.36|8334.36|8327.46|8327.46|8334.36|8334.36|8326.77|8326.77|0
1582808400000|2020-02-27 13:00:00|8326.64|8326.64|8326.55|8326.55|8329.33|8329.33|8325.16|8325.16|0
1582808700000|2020-02-27 13:05:00|8325.85|8325.85|8301.73|8301.73|8325.85|8325.85|8301.73|8301.73|0
1582809000000|2020-02-27 13:10:00|8304.01|8304.01|8271.28|8271.28|8304.01|8304.01|8271.28|8271.28|0
1582809300000|2020-02-27 13:15:00|8271.97|8271.97|8256.3|8256.3|8277.24|8277.24|8256.3|8256.3|0
1582809600000|2020-02-27 13:20:00|8251.94|8251.94|8266.29|8266.29|8266.29|8266.29|8241.85|8241.85|0
1582809900000|2020-02-27 13:25:00|8268.38|8268.38|8276.83|8276.83|8278.26|8278.26|8266.67|8266.67|0
1582810200000|2020-02-27 13:30:00|8276.13|8276.13|8274.17|8274.17|8285.09|8285.09|8270.84|8270.84|0
1582810500000|2020-02-27 13:35:00|8272.78|8272.78|8267.65|8267.65|8275.25|8275.25|8264.68|8264.68|0
1582810800000|2020-02-27 13:40:00|8268.35|8268.35|8289.74|8289.74|8289.74|8289.74|8259.44|8259.44|0
1582811100000|2020-02-27 13:45:00|8288.35|8288.35|8285.24|8285.24|8294.08|8294.08|8282.96|8282.96|0
1582811400000|2020-02-27 13:50:00|8282.96|8282.96|8280|8280|8282.96|8282.96|8262.12|8262.12|0
1582811700000|2020-02-27 13:55:00|8284.56|8284.56|8270.03|8270.03|8293.17|8293.17|8269.2|8269.2|0
1582812000000|2020-02-27 14:00:00|8269.33|8269.33|8282.21|8282.21|8282.21|8282.21|8256.26|8256.26|0
1582812300000|2020-02-27 14:05:00|8283.48|8283.48|8268.8|8268.8|8284.76|8284.76|8266.52|8266.52|0
1582812600000|2020-02-27 14:10:00|8268.11|8268.11|8263.25|8263.25|8271.32|8271.32|8260.69|8260.69|0
1582812900000|2020-02-27 14:15:00|8263.95|8263.95|8267.69|8267.69|8267.69|8267.69|8256.96|8256.96|0
1582813200000|2020-02-27 14:20:00|8268.39|8268.39|8267.42|8267.42|8273.77|8273.77|8262.55|8262.55|0
1582813500000|2020-02-27 14:25:00|8268.12|8268.12|8249.69|8249.69|8268.12|8268.12|8244.5|8244.5|0
1582813800000|2020-02-27 14:30:00|8249|8249|8239.86|8239.86|8256.46|8256.46|8232.32|8232.32|0
1582814100000|2020-02-27 14:35:00|8235.3|8235.3|8275.84|8275.84|8278.12|8278.12|8234.07|8234.07|0
1582814400000|2020-02-27 14:40:00|8275.14|8275.14|8248.23|8248.23|8277.42|8277.42|8246.84|8246.84|0
1582814700000|2020-02-27 14:45:00|8245.76|8245.76|8250.47|8250.47|8259.43|8259.43|8234.93|8234.93|0
1582815000000|2020-02-27 14:50:00|8250.13|8250.13|8272.16|8272.16|8273.55|8273.55|8246.62|8246.62|0
1582815300000|2020-02-27 14:55:00|8271.46|8271.46|8276.38|8276.38|8282.79|8282.79|8267.79|8267.79|0
1582815600000|2020-02-27 15:00:00|8274.99|8274.99|8270.58|8270.58|8280.94|8280.94|8263.59|8263.59|0
1582815900000|2020-02-27 15:05:00|8271.28|8271.28|8284.52|8284.52|8291.76|8291.76|8271.28|8271.28|0
1582816200000|2020-02-27 15:10:00|8289.08|8289.08|8287.56|8287.56|8291.36|8291.36|8277.33|8277.33|0
1582816500000|2020-02-27 15:15:00|8286.86|8286.86|8263.79|8263.79|8288.03|8288.03|8263.79|8263.79|0
1582816800000|2020-02-27 15:20:00|8268.35|8268.35|8238.68|8238.68|8270.29|8270.29|8238.4|8238.4|0
1582817100000|2020-02-27 15:25:00|8237.99|8237.99|8216.93|8216.93|8237.99|8237.99|8215.54|8215.54|0
1582817400000|2020-02-27 15:30:00|8216.23|8216.23|8189.87|8189.87|8216.23|8216.23|8189.4|8189.4|0
1582817700000|2020-02-27 15:35:00|8189.19|8189.19|8231.31|8231.31|8231.31|8231.31|8178.27|8178.27|0
1582818000000|2020-02-27 15:40:00|8230.61|8230.61|8227.36|8227.36|8234.27|8234.27|8222.78|8222.78|0
1582818300000|2020-02-27 15:45:00|8229.64|8229.64|8258.82|8258.82|8259.23|8259.23|8229.64|8229.64|0
1582818600000|2020-02-27 15:50:00|8258.13|8258.13|8251.95|8251.95|8269.96|8269.96|8251.95|8251.95|0
1582818900000|2020-02-27 15:55:00|8251.25|8251.25|8289.35|8289.35|8289.35|8289.35|8244.39|8244.39|0
1582819200000|2020-02-27 16:00:00|8287.07|8287.07|8295.61|8295.61|8313.26|8313.26|8287.07|8287.07|0
1582819500000|2020-02-27 16:05:00|8297.89|8297.89|8335.8|8335.8|8341.05|8341.05|8297.89|8297.89|0
1582819800000|2020-02-27 16:10:00|8333.52|8333.52|8312.22|8312.22|8334.22|8334.22|8307.04|8307.04|0
1582820100000|2020-02-27 16:15:00|8314.5|8314.5|8336.6|8336.6|8336.6|8336.6|8314.5|8314.5|0
1582820400000|2020-02-27 16:20:00|8337.28|8337.28|8316.71|8316.71|8340.98|8340.98|8316.01|8316.01|0
1582820700000|2020-02-27 16:25:00|8314.16|8314.16|8297.25|8297.25|8314.16|8314.16|8294.34|8294.34|0
1582877700000|2020-02-28 08:15:00|8014.26|8014.26|8033.84|8033.84|8033.84|8033.84|7971.49|7971.49|0
1582878000000|2020-02-28 08:20:00|8037.31|8037.31|8007.48|8007.48|8047.38|8047.38|7999.25|7999.25|0
1582878300000|2020-02-28 08:25:00|8008.75|8008.75|7942.65|7942.65|8008.75|8008.75|7942.65|7942.65|0
1582878600000|2020-02-28 08:30:00|7944.93|7944.93|7917.28|7917.28|7944.93|7944.93|7898.96|7898.96|0
1582878900000|2020-02-28 08:35:00|7913.8|7913.8|7879.85|7879.85|7925.29|7925.29|7878.46|7878.46|0
1582879200000|2020-02-28 08:40:00|7884.41|7884.41|7882.84|7882.84|7919.19|7919.19|7882.84|7882.84|0
1582879500000|2020-02-28 08:45:00|7880.56|7880.56|7853.75|7853.75|7892.01|7892.01|7852.86|7852.86|0
1582879800000|2020-02-28 08:50:00|7855.14|7855.14|7854.67|7854.67|7868.47|7868.47|7850.18|7850.18|0
1582880100000|2020-02-28 08:55:00|7852.39|7852.39|7856.57|7856.57|7867.74|7867.74|7847.84|7847.84|0
1582880400000|2020-02-28 09:00:00|7858.66|7858.66|7825.32|7825.32|7858.66|7858.66|7818.29|7818.29|0
1582880700000|2020-02-28 09:05:00|7826.71|7826.71|7836.95|7836.95|7860.52|7860.52|7820.7|7820.7|0
1582881000000|2020-02-28 09:10:00|7839.23|7839.23|7818.25|7818.25|7840.37|7840.37|7814.88|7814.88|0
1582881300000|2020-02-28 09:15:00|7820.53|7820.53|7842.03|7842.03|7845.15|7845.15|7811.67|7811.67|0
1582881600000|2020-02-28 09:20:00|7840.89|7840.89|7817.11|7817.11|7847.34|7847.34|7817.11|7817.11|0
1582881900000|2020-02-28 09:25:00|7814.83|7814.83|7812.17|7812.17|7828.85|7828.85|7798.85|7798.85|0
1582882200000|2020-02-28 09:30:00|7809.89|7809.89|7794.25|7794.25|7814.22|7814.22|7792.17|7792.17|0
1582882500000|2020-02-28 09:35:00|7789.7|7789.7|7814.58|7814.58|7814.58|7814.58|7780.18|7780.18|0
1582882800000|2020-02-28 09:40:00|7816.67|7816.67|7843.34|7843.34|7848.59|7848.59|7809.58|7809.58|0
1582883100000|2020-02-28 09:45:00|7841.06|7841.06|7847.69|7847.69|7878.68|7878.68|7839.67|7839.67|0
1582883400000|2020-02-28 09:50:00|7846.99|7846.99|7844.77|7844.77|7860.28|7860.28|7843.44|7843.44|0
1582883700000|2020-02-28 09:55:00|7845.91|7845.91|7855.73|7855.73|7860.48|7860.48|7840.64|7840.64|0
1582884000000|2020-02-28 10:00:00|7856.87|7856.87|7865.6|7865.6|7869.97|7869.97|7848.45|7848.45|0
1582884300000|2020-02-28 10:05:00|7864.46|7864.46|7856.47|7856.47|7869.27|7869.27|7849.59|7849.59|0
1582884600000|2020-02-28 10:10:00|7857.11|7857.11|7869.36|7869.36|7870.5|7870.5|7849.38|7849.38|0
1582884900000|2020-02-28 10:15:00|7870.5|7870.5|7894.86|7894.86|7894.86|7894.86|7860.19|7860.19|0
1582885200000|2020-02-28 10:20:00|7898.28|7898.28|7933.48|7933.48|7933.48|7933.48|7894.61|7894.61|0
1582885500000|2020-02-28 10:25:00|7934.5|7934.5|7937.11|7937.11|7960.29|7960.29|7934.5|7934.5|0
1582885800000|2020-02-28 10:30:00|7936.42|7936.42|7906.24|7906.24|7936.42|7936.42|7901.24|7901.24|0
1582886100000|2020-02-28 10:35:00|7907.63|7907.63|7924.08|7924.08|7924.08|7924.08|7907.63|7907.63|0
1582886400000|2020-02-28 10:40:00|7922.94|7922.94|7945.42|7945.42|7946.56|7946.56|7921.81|7921.81|0
1582886700000|2020-02-28 10:45:00|7946.24|7946.24|7951.47|7951.47|7957.87|7957.87|7940.71|7940.71|0
1582887000000|2020-02-28 10:50:00|7950.33|7950.33|7954.61|7954.61|7966.09|7966.09|7946.66|7946.66|0
1582887300000|2020-02-28 10:55:00|7952.33|7952.33|7957.11|7957.11|7964.48|7964.48|7950.05|7950.05|0
1582887600000|2020-02-28 11:00:00|7959.39|7959.39|7958.7|7958.7|7969.24|7969.24|7953.7|7953.7|0
1582887900000|2020-02-28 11:05:00|7956.61|7956.61|7963.96|7963.96|7964.65|7964.65|7950.87|7950.87|0
1582888200000|2020-02-28 11:10:00|7962.82|7962.82|7955.96|7955.96|7969.12|7969.12|7953.65|7953.65|0
1582888500000|2020-02-28 11:15:00|7956.65|7956.65|7950.95|7950.95|7957.29|7957.29|7947.67|7947.67|0
1582888800000|2020-02-28 11:20:00|7952.09|7952.09|7946.45|7946.45|7952.79|7952.79|7941.49|7941.49|0
1582889100000|2020-02-28 11:25:00|7947.15|7947.15|7940.51|7940.51|7958.8|7958.8|7940.51|7940.51|0
1582889400000|2020-02-28 11:30:00|7942.79|7942.79|7940.58|7940.58|7947.76|7947.76|7931.57|7931.57|0
1582889700000|2020-02-28 11:35:00|7939.19|7939.19|7943.96|7943.96|7947.89|7947.89|7935.77|7935.77|0
1582890000000|2020-02-28 11:40:00|7942.57|7942.57|7923.56|7923.56|7942.57|7942.57|7922.42|7922.42|0
1582890300000|2020-02-28 11:45:00|7924.7|7924.7|7915.33|7915.33|7927.42|7927.42|7914.92|7914.92|0
1582890600000|2020-02-28 11:50:00|7914.2|7914.2|7951.47|7951.47|7956.03|7956.03|7914.2|7914.2|0
1582890900000|2020-02-28 11:55:00|7957.67|7957.67|7944.32|7944.32|7958.81|7958.81|7940.56|7940.56|0
1582891200000|2020-02-28 12:00:00|7946.79|7946.79|7927.04|7927.04|7946.79|7946.79|7926.01|7926.01|0
1582891500000|2020-02-28 12:05:00|7928.18|7928.18|7917.21|7917.21|7930.45|7930.45|7915.08|7915.08|0
1582891800000|2020-02-28 12:10:00|7916.07|7916.07|7935.17|7935.17|7935.17|7935.17|7911.01|7911.01|0
1582892100000|2020-02-28 12:15:00|7934.47|7934.47|7951.81|7951.81|7952.95|7952.95|7925.24|7925.24|0
1582892400000|2020-02-28 12:20:00|7953.87|7953.87|7975.95|7975.95|7979.97|7979.97|7953.87|7953.87|0
1582892700000|2020-02-28 12:25:00|7979.37|7979.37|7951.35|7951.35|7979.71|7979.71|7951.35|7951.35|0
1582893000000|2020-02-28 12:30:00|7950.21|7950.21|7934.36|7934.36|7961.35|7961.35|7933.22|7933.22|0
1582893300000|2020-02-28 12:35:00|7937.78|7937.78|7937.69|7937.69|7937.78|7937.78|7926.48|7926.48|0
1582893600000|2020-02-28 12:40:00|7939.08|7939.08|7955.75|7955.75|7956.25|7956.25|7937.69|7937.69|0
1582893900000|2020-02-28 12:45:00|7958.03|7958.03|7974.81|7974.81|7975.49|7975.49|7948.85|7948.85|0
1582894200000|2020-02-28 12:50:00|7976.2|7976.2|7964.99|7964.99|7980.46|7980.46|7961.88|7961.88|0
1582894500000|2020-02-28 12:55:00|7963.85|7963.85|7949.21|7949.21|7967.45|7967.45|7945.79|7945.79|0
1582894800000|2020-02-28 13:00:00|7946.93|7946.93|7940.6|7940.6|7951.09|7951.09|7936.98|7936.98|0
1582895100000|2020-02-28 13:05:00|7938.32|7938.32|7955.01|7955.01|7955.01|7955.01|7932.13|7932.13|0
1582895400000|2020-02-28 13:10:00|7957.29|7957.29|7977.36|7977.36|7977.36|7977.36|7957.29|7957.29|0
1582895700000|2020-02-28 13:15:00|7979.45|7979.45|7970|7970|7994.07|7994.07|7967.72|7967.72|0
1582896000000|2020-02-28 13:20:00|7971.14|7971.14|7974.68|7974.68|7975.13|7975.13|7968.5|7968.5|0
1582896300000|2020-02-28 13:25:00|7975.1|7975.1|7978.78|7978.78|7979.42|7979.42|7968.68|7968.68|0
1582896600000|2020-02-28 13:30:00|7981.06|7981.06|7960.86|7960.86|7987.84|7987.84|7949.69|7949.69|0
1582896900000|2020-02-28 13:35:00|7959.47|7959.47|7953.11|7953.11|7968.33|7968.33|7953.11|7953.11|0
1582897200000|2020-02-28 13:40:00|7951.97|7951.97|7937.03|7937.03|7954.25|7954.25|7931.52|7931.52|0
1582897500000|2020-02-28 13:45:00|7935.89|7935.89|7919.08|7919.08|7937.03|7937.03|7917.46|7917.46|0
1582897800000|2020-02-28 13:50:00|7918.4|7918.4|7910.02|7910.02|7924.83|7924.83|7904.61|7904.61|0
1582898100000|2020-02-28 13:55:00|7911.16|7911.16|7894.1|7894.1|7915.05|7915.05|7892.13|7892.13|0
1582898400000|2020-02-28 14:00:00|7897.52|7897.52|7911.37|7911.37|7922.35|7922.35|7896.38|7896.38|0
1582898700000|2020-02-28 14:05:00|7909.09|7909.09|7893.78|7893.78|7918.46|7918.46|7893.78|7893.78|0
1582899000000|2020-02-28 14:10:00|7894.92|7894.92|7881.54|7881.54|7904.13|7904.13|7881.54|7881.54|0
1582899300000|2020-02-28 14:15:00|7879.26|7879.26|7856.15|7856.15|7880.78|7880.78|7856.15|7856.15|0
1582899600000|2020-02-28 14:20:00|7855.01|7855.01|7882.14|7882.14|7882.14|7882.14|7855.01|7855.01|0
1582899900000|2020-02-28 14:25:00|7882.83|7882.83|7876.73|7876.73|7883.97|7883.97|7872.33|7872.33|0
1582900200000|2020-02-28 14:30:00|7878.12|7878.12|7931.03|7931.03|7936.95|7936.95|7878.12|7878.12|0
1582900500000|2020-02-28 14:35:00|7931.44|7931.44|7932.21|7932.21|7948.09|7948.09|7924.42|7924.42|0
1582900800000|2020-02-28 14:40:00|7930.12|7930.12|7901.19|7901.19|7930.63|7930.63|7901.19|7901.19|0
1582901100000|2020-02-28 14:45:00|7899.1|7899.1|7889.23|7889.23|7904.8|7904.8|7883.79|7883.79|0
1582901400000|2020-02-28 14:50:00|7891.51|7891.51|7907.98|7907.98|7916.16|7916.16|7886.95|7886.95|0
1582901700000|2020-02-28 14:55:00|7905.7|7905.7|7886.71|7886.71|7905.7|7905.7|7867.39|7867.39|0
1582902000000|2020-02-28 15:00:00|7884.43|7884.43|7855.37|7855.37|7884.43|7884.43|7845.1|7845.1|0
1582902300000|2020-02-28 15:05:00|7857.65|7857.65|7865.21|7865.21|7886.18|7886.18|7855.14|7855.14|0
1582902600000|2020-02-28 15:10:00|7864.07|7864.07|7861.03|7861.03|7864.07|7864.07|7836.4|7836.4|0
1582902900000|2020-02-28 15:15:00|7858.75|7858.75|7886.09|7886.09|7888.45|7888.45|7852.8|7852.8|0
1582903200000|2020-02-28 15:20:00|7881.53|7881.53|7856.14|7856.14|7894.69|7894.69|7851.39|7851.39|0
1582903500000|2020-02-28 15:25:00|7858.42|7858.42|7818.73|7818.73|7872.2|7872.2|7818.73|7818.73|0
1582903800000|2020-02-28 15:30:00|7821.01|7821.01|7861.93|7861.93|7861.93|7861.93|7817.31|7817.31|0
1582904100000|2020-02-28 15:35:00|7862.27|7862.27|7870.35|7870.35|7883.01|7883.01|7862.27|7862.27|0
1582904400000|2020-02-28 15:40:00|7871.04|7871.04|7862.26|7862.26|7884.74|7884.74|7856.55|7856.55|0
1582904700000|2020-02-28 15:45:00|7862.95|7862.95|7861.71|7861.71|7871.73|7871.73|7855.44|7855.44|0
1582905000000|2020-02-28 15:50:00|7862.85|7862.85|7899.23|7899.23|7901.06|7901.06|7862.15|7862.15|0
1582905300000|2020-02-28 15:55:00|7903.85|7903.85|7895.09|7895.09|7904.26|7904.26|7868.39|7868.39|0
1582905600000|2020-02-28 16:00:00|7893|7893|7864.72|7864.72|7906.26|7906.26|7863.15|7863.15|0
1582905900000|2020-02-28 16:05:00|7862.44|7862.44|7849.78|7849.78|7862.44|7862.44|7844.7|7844.7|0
1582906200000|2020-02-28 16:10:00|7850.47|7850.47|7889.15|7889.15|7889.15|7889.15|7850.47|7850.47|0
1582906500000|2020-02-28 16:15:00|7887.76|7887.76|7914.3|7914.3|7916.93|7916.93|7887.76|7887.76|0
1582906800000|2020-02-28 16:20:00|7916.39|7916.39|7898.04|7898.04|7929.05|7929.05|7892.64|7892.64|0
1582907100000|2020-02-28 16:25:00|7899.18|7899.18|7927.24|7927.24|7928.58|7928.58|7887.3|7887.3|0
1583136900000|2020-03-02 08:15:00|8193.1|8193.1|8188.54|8188.54|8199.62|8199.62|8183.8|8183.8|0
1583137200000|2020-03-02 08:20:00|8189.93|8189.93|8190.34|8190.34|8208.73|8208.73|8186.83|8186.83|0
1583137500000|2020-03-02 08:25:00|8186.92|8186.92|8165.09|8165.09|8191.73|8191.73|8165.09|8165.09|0
1583137800000|2020-03-02 08:30:00|8161.67|8161.67|8199.5|8199.5|8199.5|8199.5|8150.85|8150.85|0
1583138100000|2020-03-02 08:35:00|8202.92|8202.92|8189.66|8189.66|8218.11|8218.11|8189.38|8189.38|0
1583138400000|2020-03-02 08:40:00|8191.36|8191.36|8205.79|8205.79|8232.28|8232.28|8191.36|8191.36|0
1583138700000|2020-03-02 08:45:00|8203.32|8203.32|8195.23|8195.23|8204.02|8204.02|8188.34|8188.34|0
1583139000000|2020-03-02 08:50:00|8196.62|8196.62|8180.46|8180.46|8199.41|8199.41|8175.67|8175.67|0
1583139300000|2020-03-02 08:55:00|8179.32|8179.32|8144.66|8144.66|8183.27|8183.27|8144.66|8144.66|0
1583139600000|2020-03-02 09:00:00|8143.43|8143.43|8163.32|8163.32|8164.46|8164.46|8142.73|8142.73|0
1583139900000|2020-03-02 09:05:00|8165.6|8165.6|8137.96|8137.96|8174.53|8174.53|8131.56|8131.56|0
1583140200000|2020-03-02 09:10:00|8135.87|8135.87|8112.76|8112.76|8135.87|8135.87|8112.76|8112.76|0
1583140500000|2020-03-02 09:15:00|8111.37|8111.37|8109.7|8109.7|8117.48|8117.48|8098.58|8098.58|0
1583140800000|2020-03-02 09:20:00|8109.28|8109.28|8128.17|8128.17|8134.82|8134.82|8109.28|8109.28|0
1583141100000|2020-03-02 09:25:00|8130.45|8130.45|8114.29|8114.29|8130.45|8130.45|8101.37|8101.37|0
1583141400000|2020-03-02 09:30:00|8113.15|8113.15|8093.23|8093.23|8123.9|8123.9|8093.23|8093.23|0
1583141700000|2020-03-02 09:35:00|8087.54|8087.54|8069.87|8069.87|8087.54|8087.54|8069.87|8069.87|0
1583142000000|2020-03-02 09:40:00|8067.6|8067.6|8035.55|8035.55|8067.6|8067.6|8033.71|8033.71|0
1583142300000|2020-03-02 09:45:00|8036.69|8036.69|8038.47|8038.47|8046.63|8046.63|8032.02|8032.02|0
1583142600000|2020-03-02 09:50:00|8040.75|8040.75|8015.12|8015.12|8042.14|8042.14|8013.98|8013.98|0
1583142900000|2020-03-02 09:55:00|8016.26|8016.26|8034.47|8034.47|8036.74|8036.74|8003.81|8003.81|0
1583143200000|2020-03-02 10:00:00|8032.38|8032.38|8024.25|8024.25|8034.91|8034.91|8022.41|8022.41|0
1583143500000|2020-03-02 10:05:00|8020.83|8020.83|8010.08|8010.08|8022.22|8022.22|8010.08|8010.08|0
1583143800000|2020-03-02 10:10:00|8007.29|8007.29|8003.24|8003.24|8007.99|8007.99|7995.17|7995.17|0
1583144100000|2020-03-02 10:15:00|8002.1|8002.1|8026.01|8026.01|8030.12|8030.12|7999.96|7999.96|0
1583144400000|2020-03-02 10:20:00|8023.22|8023.22|7998.9|7998.9|8023.22|8023.22|7998.9|7998.9|0
1583144700000|2020-03-02 10:25:00|7997.76|7997.76|8028.22|8028.22|8028.9|8028.9|7997.76|7997.76|0
1583145000000|2020-03-02 10:30:00|8027.52|8027.52|8037.28|8037.28|8043.42|8043.42|8024.1|8024.1|0
1583145300000|2020-03-02 10:35:00|8035|8035|8028.14|8028.14|8038.07|8038.07|8023.77|8023.77|0
1583145600000|2020-03-02 10:40:00|8029.28|8029.28|8021.89|8021.89|8029.95|8029.95|8007.23|8007.23|0
1583145900000|2020-03-02 10:45:00|8020.75|8020.75|8000.41|8000.41|8028.09|8028.09|8000.41|8000.41|0
1583146200000|2020-03-02 10:50:00|7993.58|7993.58|7998.49|7998.49|7998.49|7998.49|7984.76|7984.76|0
1583146500000|2020-03-02 10:55:00|7997.1|7997.1|7971.63|7971.63|7999.38|7999.38|7971.63|7971.63|0
1583146800000|2020-03-02 11:00:00|7973.02|7973.02|7961.96|7961.96|7985.09|7985.09|7961.96|7961.96|0
1583147100000|2020-03-02 11:05:00|7957.4|7957.4|7941.74|7941.74|7967.08|7967.08|7941.74|7941.74|0
1583147400000|2020-03-02 11:10:00|7942.08|7942.08|7930.25|7930.25|7944.38|7944.38|7930.25|7930.25|0
1583147700000|2020-03-02 11:15:00|7927.97|7927.97|7960.63|7960.63|7960.63|7960.63|7927.97|7927.97|0
1583148000000|2020-03-02 11:20:00|7961.04|7961.04|7958.39|7958.39|7966.41|7966.41|7952.89|7952.89|0
1583148300000|2020-03-02 11:25:00|7954.97|7954.97|7925.84|7925.84|7957.51|7957.51|7925.84|7925.84|0
1583148600000|2020-03-02 11:30:00|7928.37|7928.37|7920.6|7920.6|7932.83|7932.83|7913.54|7913.54|0
1583148900000|2020-03-02 11:35:00|7925.16|7925.16|7906.49|7906.49|7927.18|7927.18|7906.49|7906.49|0
1583149200000|2020-03-02 11:40:00|7905.79|7905.79|7872.78|7872.78|7905.79|7905.79|7860.88|7860.88|0
1583149500000|2020-03-02 11:45:00|7873.47|7873.47|7898.05|7898.05|7900.16|7900.16|7873.47|7873.47|0
1583149800000|2020-03-02 11:50:00|7900.14|7900.14|7860.2|7860.2|7902.42|7902.42|7860.2|7860.2|0
1583150100000|2020-03-02 11:55:00|7862.48|7862.48|7838.81|7838.81|7867.7|7867.7|7821.79|7821.79|0
1583150400000|2020-03-02 12:00:00|7846.79|7846.79|7858.34|7858.34|7870.43|7870.43|7846.79|7846.79|0
1583150700000|2020-03-02 12:05:00|7860.62|7860.62|7907.08|7907.08|7914.68|7914.68|7858.34|7858.34|0
1583151000000|2020-03-02 12:10:00|7906.39|7906.39|7862.16|7862.16|7906.39|7906.39|7859.88|7859.88|0
1583151300000|2020-03-02 12:15:00|7867.86|7867.86|7851.3|7851.3|7869.44|7869.44|7851.3|7851.3|0
1583151600000|2020-03-02 12:20:00|7849.02|7849.02|7848.36|7848.36|7856.15|7856.15|7837.28|7837.28|0
1583151900000|2020-03-02 12:25:00|7849.5|7849.5|7884.34|7884.34|7884.34|7884.34|7849.5|7849.5|0
1583152200000|2020-03-02 12:30:00|7885.48|7885.48|7869.5|7869.5|7886.17|7886.17|7869.35|7869.35|0
1583152500000|2020-03-02 12:35:00|7870.2|7870.2|7865.46|7865.46|7881.09|7881.09|7865.46|7865.46|0
1583152800000|2020-03-02 12:40:00|7864.1|7864.1|7852.81|7852.81|7870.71|7870.71|7851.67|7851.67|0
1583153100000|2020-03-02 12:45:00|7851.99|7851.99|7862.38|7862.38|7872.75|7872.75|7849.71|7849.71|0
1583153400000|2020-03-02 12:50:00|7863.77|7863.77|7875.83|7875.83|7879.97|7879.97|7863.77|7863.77|0
1583153700000|2020-03-02 12:55:00|7879.5|7879.5|7920.72|7920.72|7923.73|7923.73|7879.5|7879.5|0
1583154000000|2020-03-02 13:00:00|7923.8|7923.8|7919.96|7919.96|7923.95|7923.95|7913.66|7913.66|0
1583154300000|2020-03-02 13:05:00|7922.74|7922.74|7921.83|7921.83|7933.19|7933.19|7918.63|7918.63|0
1583154600000|2020-03-02 13:10:00|7922.97|7922.97|7916.8|7916.8|7923.45|7923.45|7912.43|7912.43|0
1583154900000|2020-03-02 13:15:00|7920.21|7920.21|7934.16|7934.16|7936.07|7936.07|7910.74|7910.74|0
1583155200000|2020-03-02 13:20:00|7930.74|7930.74|7922.47|7922.47|7930.74|7930.74|7905.63|7905.63|0
1583155500000|2020-03-02 13:25:00|7922.06|7922.06|7934.92|7934.92|7934.92|7934.92|7903.34|7903.34|0
1583155800000|2020-03-02 13:30:00|7932.64|7932.64|7928.08|7928.08|7933.78|7933.78|7916.87|7916.87|0
1583156100000|2020-03-02 13:35:00|7930.16|7930.16|7926.25|7926.25|7939.24|7939.24|7922.83|7922.83|0
1583156400000|2020-03-02 13:40:00|7924.86|7924.86|7907.39|7907.39|7932.49|7932.49|7904.84|7904.84|0
1583156700000|2020-03-02 13:45:00|7905.11|7905.11|7929.3|7929.3|7930.06|7930.06|7905.11|7905.11|0
1583157000000|2020-03-02 13:50:00|7927.9|7927.9|7947.99|7947.99|7951.6|7951.6|7927.9|7927.9|0
1583157300000|2020-03-02 13:55:00|7948.68|7948.68|7976.66|7976.66|7981.47|7981.47|7948.68|7948.68|0
1583157600000|2020-03-02 14:00:00|7978.94|7978.94|7991.63|7991.63|7994.85|7994.85|7978.94|7978.94|0
1583157900000|2020-03-02 14:05:00|7990.49|7990.49|8005.46|8005.46|8010.27|8010.27|7989.46|7989.46|0
1583158200000|2020-03-02 14:10:00|8005.8|8005.8|7992.33|7992.33|8010.69|8010.69|7992.33|7992.33|0
1583158500000|2020-03-02 14:15:00|7993.03|7993.03|8000.74|8000.74|8000.74|8000.74|7984.27|7984.27|0
1583158800000|2020-03-02 14:20:00|7998.46|7998.46|8010.71|8010.71|8010.71|8010.71|7993.5|7993.5|0
1583159100000|2020-03-02 14:25:00|8006.88|8006.88|8014|8014|8015.22|8015.22|8005.83|8005.83|0
1583159400000|2020-03-02 14:30:00|8017.42|8017.42|7984.76|7984.76|8018.62|8018.62|7984.07|7984.07|0
1583159700000|2020-03-02 14:35:00|7983.53|7983.53|7967.7|7967.7|7987.82|7987.82|7967.7|7967.7|0
1583160000000|2020-03-02 14:40:00|7968.11|7968.11|7980.35|7980.35|7984.78|7984.78|7962.41|7962.41|0
1583160300000|2020-03-02 14:45:00|7981.74|7981.74|7986.03|7986.03|8002.35|8002.35|7981.74|7981.74|0
1583160600000|2020-03-02 14:50:00|7982.61|7982.61|7994.11|7994.11|7994.11|7994.11|7964.21|7964.21|0
1583160900000|2020-03-02 14:55:00|7990.7|7990.7|7974.62|7974.62|7991.83|7991.83|7971.21|7971.21|0
1583161200000|2020-03-02 15:00:00|7971.21|7971.21|7940.68|7940.68|7979.81|7979.81|7930.91|7930.91|0
1583161500000|2020-03-02 15:05:00|7947.52|7947.52|7947|7947|7953.98|7953.98|7931.98|7931.98|0
1583161800000|2020-03-02 15:10:00|7948.14|7948.14|7977.96|7977.96|7980.02|7980.02|7948.14|7948.14|0
1583162100000|2020-03-02 15:15:00|7979.1|7979.1|7957.48|7957.48|7979.1|7979.1|7945.87|7945.87|0
1583162400000|2020-03-02 15:20:00|7956.79|7956.79|7939.7|7939.7|7956.79|7956.79|7933.24|7933.24|0
1583162700000|2020-03-02 15:25:00|7938.56|7938.56|7941.22|7941.22|7961.41|7961.41|7937.6|7937.6|0
1583163000000|2020-03-02 15:30:00|7943.3|7943.3|7951.31|7951.31|7955.14|7955.14|7932.97|7932.97|0
1583163300000|2020-03-02 15:35:00|7950.17|7950.17|7972.44|7972.44|7973.58|7973.58|7948.36|7948.36|0
1583163600000|2020-03-02 15:40:00|7972.86|7972.86|7978.48|7978.48|7978.48|7978.48|7966.82|7966.82|0
1583163900000|2020-03-02 15:45:00|7980.76|7980.76|8005.55|8005.55|8005.55|8005.55|7980.76|7980.76|0
1583164200000|2020-03-02 15:50:00|8002.13|8002.13|8016.56|8016.56|8027.82|8027.82|8002.13|8002.13|0
1583164500000|2020-03-02 15:55:00|8018.84|8018.84|8012.93|8012.93|8026.65|8026.65|8005.84|8005.84|0
1583164800000|2020-03-02 16:00:00|8012.11|8012.11|8022.21|8022.21|8022.21|8022.21|8003.96|8003.96|0
1583165100000|2020-03-02 16:05:00|8019.93|8019.93|7981.18|7981.18|8019.93|8019.93|7978.9|7978.9|0
1583165400000|2020-03-02 16:10:00|7981.88|7981.88|8028.95|8028.95|8030.09|8030.09|7980.6|7980.6|0
1583165700000|2020-03-02 16:15:00|8031.04|8031.04|8024.02|8024.02|8040.28|8040.28|8018.76|8018.76|0
1583166000000|2020-03-02 16:20:00|8025.16|8025.16|8012.62|8012.62|8029.35|8029.35|8012.62|8012.62|0
1583166300000|2020-03-02 16:25:00|8013.76|8013.76|8019.8|8019.8|8023.18|8023.18|8007.4|8007.4|0
1583223300000|2020-03-03 08:15:00|8193.01|8193.01|8218.51|8218.51|8224.71|8224.71|8191.62|8191.62|0
1583223600000|2020-03-03 08:20:00|8223.07|8223.07|8251.57|8251.57|8251.57|8251.57|8221.11|8221.11|0
1583223900000|2020-03-03 08:25:00|8248.78|8248.78|8238.08|8238.08|8250.17|8250.17|8233.72|8233.72|0
1583224200000|2020-03-03 08:30:00|8242.64|8242.64|8286.85|8286.85|8291.4|8291.4|8241.95|8241.95|0
1583224500000|2020-03-03 08:35:00|8287.54|8287.54|8296.32|8296.32|8301.6|8301.6|8284.57|8284.57|0
1583224800000|2020-03-03 08:40:00|8289.48|8289.48|8279.72|8279.72|8299.08|8299.08|8279.72|8279.72|0
1583225100000|2020-03-03 08:45:00|8272.88|8272.88|8275.48|8275.48|8282.95|8282.95|8261.49|8261.49|0
1583225400000|2020-03-03 08:50:00|8274.78|8274.78|8232.29|8232.29|8274.78|8274.78|8225.52|8225.52|0
1583225700000|2020-03-03 08:55:00|8232.93|8232.93|8242.02|8242.02|8243.29|8243.29|8226.31|8226.31|0
1583226000000|2020-03-03 09:00:00|8239.74|8239.74|8227.25|8227.25|8244.3|8244.3|8225.39|8225.39|0
1583226300000|2020-03-03 09:05:00|8224.97|8224.97|8262.89|8262.89|8264|8264|8224.97|8224.97|0
1583226600000|2020-03-03 09:10:00|8264.12|8264.12|8287.89|8287.89|8287.89|8287.89|8261.78|8261.78|0
1583226900000|2020-03-03 09:15:00|8285.61|8285.61|8297.01|8297.01|8297.01|8297.01|8284.42|8284.42|0
1583227200000|2020-03-03 09:20:00|8298.71|8298.71|8272.78|8272.78|8304.29|8304.29|8270.5|8270.5|0
1583227500000|2020-03-03 09:25:00|8275.06|8275.06|8285.41|8285.41|8285.41|8285.41|8272.09|8272.09|0
1583227800000|2020-03-03 09:30:00|8280.85|8280.85|8292.21|8292.21|8295.88|8295.88|8280.85|8280.85|0
1583228100000|2020-03-03 09:35:00|8289.93|8289.93|8284.59|8284.59|8296.01|8296.01|8277.72|8277.72|0
1583228400000|2020-03-03 09:40:00|8285.23|8285.23|8305.46|8305.46|8310.02|8310.02|8285.23|8285.23|0
1583228700000|2020-03-03 09:45:00|8298.63|8298.63|8309.3|8309.3|8311.77|8311.77|8296.99|8296.99|0
1583229000000|2020-03-03 09:50:00|8309.71|8309.71|8305.54|8305.54|8311.23|8311.23|8299.07|8299.07|0
1583229300000|2020-03-03 09:55:00|8303.26|8303.26|8315.76|8315.76|8317.15|8317.15|8296.92|8296.92|0
1583229600000|2020-03-03 10:00:00|8318.03|8318.03|8317.27|8317.27|8329.86|8329.86|8316.32|8316.32|0
1583229900000|2020-03-03 10:05:00|8315.88|8315.88|8275.3|8275.3|8315.88|8315.88|8273.44|8273.44|0
1583230200000|2020-03-03 10:10:00|8276.7|8276.7|8278.55|8278.55|8284.99|8284.99|8274.84|8274.84|0
1583230500000|2020-03-03 10:15:00|8279.94|8279.94|8283.29|8283.29|8284.31|8284.31|8279.78|8279.78|0
1583230800000|2020-03-03 10:20:00|8282.6|8282.6|8292.22|8292.22|8292.97|8292.97|8279.69|8279.69|0
1583231100000|2020-03-03 10:25:00|8293.61|8293.61|8312.36|8312.36|8316.08|8316.08|8293.61|8293.61|0
1583231400000|2020-03-03 10:30:00|8311.68|8311.68|8309.21|8309.21|8315.86|8315.86|8308.52|8308.52|0
1583231700000|2020-03-03 10:35:00|8308.39|8308.39|8314.92|8314.92|8317.01|8317.01|8305.11|8305.11|0
1583232000000|2020-03-03 10:40:00|8316.19|8316.19|8309.72|8309.72|8316.83|8316.83|8306.05|8306.05|0
1583232300000|2020-03-03 10:45:00|8312|8312|8309.44|8309.44|8318.14|8318.14|8308.04|8308.04|0
1583232600000|2020-03-03 10:50:00|8311.71|8311.71|8314.91|8314.91|8314.91|8314.91|8308.71|8308.71|0
1583232900000|2020-03-03 10:55:00|8316.3|8316.3|8324.83|8324.83|8326.74|8326.74|8309.53|8309.53|0
1583233200000|2020-03-03 11:00:00|8322.55|8322.55|8297.25|8297.25|8322.55|8322.55|8294.97|8294.97|0
1583233500000|2020-03-03 11:05:00|8298.07|8298.07|8286.39|8286.39|8302.63|8302.63|8280.44|8280.44|0
1583233800000|2020-03-03 11:10:00|8285|8285|8283.39|8283.39|8285.07|8285.07|8271.58|8271.58|0
1583234100000|2020-03-03 11:15:00|8281.11|8281.11|8284|8284|8285.6|8285.6|8278.05|8278.05|0
1583234400000|2020-03-03 11:20:00|8284.69|8284.69|8268.38|8268.38|8285.97|8285.97|8268.38|8268.38|0
1583234700000|2020-03-03 11:25:00|8266.98|8266.98|8254.77|8254.77|8266.98|8266.98|8253.37|8253.37|0
1583235000000|2020-03-03 11:30:00|8256.16|8256.16|8262.76|8262.76|8267.42|8267.42|8256.16|8256.16|0
1583235300000|2020-03-03 11:35:00|8263.58|8263.58|8273.19|8273.19|8276.86|8276.86|8263.47|8263.47|0
1583235600000|2020-03-03 11:40:00|8275.47|8275.47|8262.21|8262.21|8277.56|8277.56|8259.24|8259.24|0
1583235900000|2020-03-03 11:45:00|8263.61|8263.61|8262.36|8262.36|8271.08|8271.08|8262.36|8262.36|0
1583236200000|2020-03-03 11:50:00|8257.81|8257.81|8259.99|8259.99|8263.75|8263.75|8254.73|8254.73|0
1583236500000|2020-03-03 11:55:00|8259.16|8259.16|8263.49|8263.49|8266.46|8266.46|8255.55|8255.55|0
1583236800000|2020-03-03 12:00:00|8265.54|8265.54|8281.52|8281.52|8281.52|8281.52|8265.54|8265.54|0
1583237100000|2020-03-03 12:05:00|8279.43|8279.43|8305.5|8305.5|8305.5|8305.5|8277.34|8277.34|0
1583237400000|2020-03-03 12:10:00|8301.83|8301.83|8309.99|8309.99|8318.63|8318.63|8301.83|8301.83|0
1583237700000|2020-03-03 12:15:00|8311.38|8311.38|8308.75|8308.75|8312.2|8312.2|8307.65|8307.65|0
1583238000000|2020-03-03 12:20:00|8307.36|8307.36|8311.03|8311.03|8311.73|8311.73|8301.41|8301.41|0
1583238300000|2020-03-03 12:25:00|8311.73|8311.73|8303.15|8303.15|8312.42|8312.42|8300.87|8300.87|0
1583238600000|2020-03-03 12:30:00|8307.71|8307.71|8303.58|8303.58|8318.15|8318.15|8303.58|8303.58|0
1583238900000|2020-03-03 12:35:00|8301.5|8301.5|8262.77|8262.77|8301.5|8301.5|8255.72|8255.72|0
1583239200000|2020-03-03 12:40:00|8260.49|8260.49|8245.97|8245.97|8269.54|8269.54|8245.97|8245.97|0
1583239500000|2020-03-03 12:45:00|8243.69|8243.69|8240.89|8240.89|8246.64|8246.64|8233.94|8233.94|0
1583239800000|2020-03-03 12:50:00|8241.59|8241.59|8234.53|8234.53|8250.99|8250.99|8230.67|8230.67|0
1583240100000|2020-03-03 12:55:00|8232.95|8232.95|8269.72|8269.72|8272.89|8272.89|8225.76|8225.76|0
1583240400000|2020-03-03 13:00:00|8272|8272|8270.67|8270.67|8274.28|8274.28|8264.12|8264.12|0
1583240700000|2020-03-03 13:05:00|8271.37|8271.37|8263.29|8263.29|8272.91|8272.91|8263.29|8263.29|0
1583241000000|2020-03-03 13:10:00|8265.57|8265.57|8266.51|8266.51|8276.01|8276.01|8258.64|8258.64|0
1583241300000|2020-03-03 13:15:00|8264.23|8264.23|8264.17|8264.17|8266.92|8266.92|8256.76|8256.76|0
1583241600000|2020-03-03 13:20:00|8261.89|8261.89|8281.89|8281.89|8281.89|8281.89|8260.5|8260.5|0
1583241900000|2020-03-03 13:25:00|8279.61|8279.61|8293.2|8293.2|8293.57|8293.57|8279.61|8279.61|0
1583242200000|2020-03-03 13:30:00|8291.8|8291.8|8295.4|8295.4|8299.96|8299.96|8281.31|8281.31|0
1583242500000|2020-03-03 13:35:00|8291.73|8291.73|8289.47|8289.47|8296.92|8296.92|8283.52|8283.52|0
1583242800000|2020-03-03 13:40:00|8288.77|8288.77|8278.43|8278.43|8288.77|8288.77|8273.58|8273.58|0
1583243100000|2020-03-03 13:45:00|8280.71|8280.71|8278.14|8278.14|8285.09|8285.09|8277.34|8277.34|0
1583243400000|2020-03-03 13:50:00|8280.42|8280.42|8291.14|8291.14|8295.79|8295.79|8280.01|8280.01|0
1583243700000|2020-03-03 13:55:00|8290.8|8290.8|8299.65|8299.65|8301.93|8301.93|8288.46|8288.46|0
1583244000000|2020-03-03 14:00:00|8295.98|8295.98|8303.47|8303.47|8303.47|8303.47|8294.75|8294.75|0
1583244300000|2020-03-03 14:05:00|8305.75|8305.75|8311.26|8311.26|8318.6|8318.6|8305.75|8305.75|0
1583244600000|2020-03-03 14:10:00|8308.98|8308.98|8303.79|8303.79|8308.98|8308.98|8303.79|8303.79|0
1583244900000|2020-03-03 14:15:00|8301.51|8301.51|8313.06|8313.06|8313.06|8313.06|8301.51|8301.51|0
1583245200000|2020-03-03 14:20:00|8315.34|8315.34|8325|8325|8326.39|8326.39|8314.64|8314.64|0
1583245500000|2020-03-03 14:25:00|8322.72|8322.72|8324.86|8324.86|8330.33|8330.33|8322.72|8322.72|0
1583245800000|2020-03-03 14:30:00|8324.17|8324.17|8289.44|8289.44|8324.17|8324.17|8285.77|8285.77|0
1583246100000|2020-03-03 14:35:00|8283.49|8283.49|8290.62|8290.62|8290.62|8290.62|8273.89|8273.89|0
1583246400000|2020-03-03 14:40:00|8292.9|8292.9|8296.77|8296.77|8302.78|8302.78|8292.9|8292.9|0
1583246700000|2020-03-03 14:45:00|8296.07|8296.07|8285.66|8285.66|8296.77|8296.77|8278.73|8278.73|0
1583247000000|2020-03-03 14:50:00|8281.99|8281.99|8270.78|8270.78|8285.66|8285.66|8265.52|8265.52|0
1583247300000|2020-03-03 14:55:00|8272.17|8272.17|8281.56|8281.56|8285.92|8285.92|8268.98|8268.98|0
1583247600000|2020-03-03 15:00:00|8282.95|8282.95|8378.64|8378.64|8389.79|8389.79|8282.95|8282.95|0
1583247900000|2020-03-03 15:05:00|8380.03|8380.03|8358.87|8358.87|8396.49|8396.49|8348.21|8348.21|0
1583248200000|2020-03-03 15:10:00|8359.56|8359.56|8344.87|8344.87|8364.82|8364.82|8338.69|8338.69|0
1583248500000|2020-03-03 15:15:00|8333.48|8333.48|8312.88|8312.88|8338.68|8338.68|8312.5|8312.5|0
1583248800000|2020-03-03 15:20:00|8315.16|8315.16|8332.41|8332.41|8332.41|8332.41|8308.57|8308.57|0
1583249100000|2020-03-03 15:25:00|8333.23|8333.23|8314|8314|8341.1|8341.1|8311.72|8311.72|0
1583249400000|2020-03-03 15:30:00|8313.3|8313.3|8309.9|8309.9|8344.28|8344.28|8309.9|8309.9|0
1583249700000|2020-03-03 15:35:00|8308.66|8308.66|8335.73|8335.73|8343.45|8343.45|8307.84|8307.84|0
1583250000000|2020-03-03 15:40:00|8335.32|8335.32|8352.37|8352.37|8360.72|8360.72|8330.06|8330.06|0
1583250300000|2020-03-03 15:45:00|8353.73|8353.73|8341.46|8341.46|8367.11|8367.11|8337.45|8337.45|0
1583250600000|2020-03-03 15:50:00|8342.28|8342.28|8345.08|8345.08|8349.35|8349.35|8335.05|8335.05|0
1583250900000|2020-03-03 15:55:00|8345.49|8345.49|8373.79|8373.79|8376.05|8376.05|8345.49|8345.49|0
1583251200000|2020-03-03 16:00:00|8373.09|8373.09|8368.72|8368.72|8391.23|8391.23|8367.91|8367.91|0
1583251500000|2020-03-03 16:05:00|8366.45|8366.45|8333.49|8333.49|8366.45|8366.45|8332.86|8332.86|0
1583251800000|2020-03-03 16:10:00|8332.8|8332.8|8305.09|8305.09|8332.8|8332.8|8305.09|8305.09|0
1583252100000|2020-03-03 16:15:00|8307.36|8307.36|8301.46|8301.46|8327.93|8327.93|8299.18|8299.18|0
1583252400000|2020-03-03 16:20:00|8300.63|8300.63|8277.16|8277.16|8300.63|8300.63|8276.05|8276.05|0
1583252700000|2020-03-03 16:25:00|8276.46|8276.46|8259.15|8259.15|8285.71|8285.71|8259.15|8259.15|0
1583309700000|2020-03-04 08:15:00|8280.5|8280.5|8311.49|8311.49|8311.49|8311.49|8280.5|8280.5|0
1583310000000|2020-03-04 08:20:00|8315.66|8315.66|8317.23|8317.23|8322.03|8322.03|8311.56|8311.56|0
1583310300000|2020-03-04 08:25:00|8314.95|8314.95|8303.86|8303.86|8314.95|8314.95|8287.06|8287.06|0
1583310600000|2020-03-04 08:30:00|8301.58|8301.58|8324.7|8324.7|8324.7|8324.7|8296.52|8296.52|0
1583310900000|2020-03-04 08:35:00|8322.62|8322.62|8339.36|8339.36|8341.64|8341.64|8320.97|8320.97|0
1583311200000|2020-03-04 08:40:00|8336.58|8336.58|8329.82|8329.82|8336.58|8336.58|8313.05|8313.05|0
1583311500000|2020-03-04 08:45:00|8332.1|8332.1|8331.15|8331.15|8333.33|8333.33|8320.74|8320.74|0
1583311800000|2020-03-04 08:50:00|8333.43|8333.43|8330.9|8330.9|8341.12|8341.12|8327.26|8327.26|0
1583312100000|2020-03-04 08:55:00|8332.29|8332.29|8314.25|8314.25|8332.29|8332.29|8309.28|8309.28|0
1583312400000|2020-03-04 09:00:00|8319.12|8319.12|8324.52|8324.52|8330.42|8330.42|8318.06|8318.06|0
1583312700000|2020-03-04 09:05:00|8326.6|8326.6|8314.08|8314.08|8329.58|8329.58|8300.59|8300.59|0
1583313000000|2020-03-04 09:10:00|8316.35|8316.35|8297.22|8297.22|8323.19|8323.19|8292.66|8292.66|0
1583313300000|2020-03-04 09:15:00|8299.31|8299.31|8324.11|8324.11|8324.11|8324.11|8297.92|8297.92|0
1583313600000|2020-03-04 09:20:00|8323.41|8323.41|8318.97|8318.97|8325.68|8325.68|8318.97|8318.97|0
1583313900000|2020-03-04 09:25:00|8319.61|8319.61|8336.91|8336.91|8337.16|8337.16|8318.91|8318.91|0
1583314200000|2020-03-04 09:30:00|8336.21|8336.21|8341.78|8341.78|8345.45|8345.45|8333.24|8333.24|0
1583314500000|2020-03-04 09:35:00|8339.5|8339.5|8345.86|8345.86|8357.06|8357.06|8339.5|8339.5|0
1583314800000|2020-03-04 09:40:00|8345.45|8345.45|8357.32|8357.32|8361.87|8361.87|8345.45|8345.45|0
1583315100000|2020-03-04 09:45:00|8356.49|8356.49|8349.2|8349.2|8357.19|8357.19|8346.23|8346.23|0
1583315400000|2020-03-04 09:50:00|8351.48|8351.48|8342.08|8342.08|8352.87|8352.87|8340.85|8340.85|0
1583315700000|2020-03-04 09:55:00|8339.8|8339.8|8345|8345|8345|8345|8336.34|8336.34|0
1583316000000|2020-03-04 10:00:00|8342.72|8342.72|8337.84|8337.84|8342.72|8342.72|8334.36|8334.36|0
1583316300000|2020-03-04 10:05:00|8336.48|8336.48|8343.44|8343.44|8345.4|8345.4|8336.48|8336.48|0
1583316600000|2020-03-04 10:10:00|8342.74|8342.74|8351.17|8351.17|8355.16|8355.16|8342.74|8342.74|0
1583316900000|2020-03-04 10:15:00|8353.45|8353.45|8344.81|8344.81|8354.84|8354.84|8344.81|8344.81|0
1583317200000|2020-03-04 10:20:00|8345.51|8345.51|8344.43|8344.43|8345.51|8345.51|8332.91|8332.91|0
1583317500000|2020-03-04 10:25:00|8341.65|8341.65|8359.67|8359.67|8359.67|8359.67|8341.65|8341.65|0
1583317800000|2020-03-04 10:30:00|8361.95|8361.95|8359.04|8359.04|8361.95|8361.95|8349.36|8349.36|0
1583318100000|2020-03-04 10:35:00|8356.76|8356.76|8365.39|8365.39|8365.39|8365.39|8350.39|8350.39|0
1583318400000|2020-03-04 10:40:00|8360.52|8360.52|8358.94|8358.94|8369.44|8369.44|8358.94|8358.94|0
1583318700000|2020-03-04 10:45:00|8359.63|8359.63|8371.59|8371.59|8371.59|8371.59|8359.63|8359.63|0
1583319000000|2020-03-04 10:50:00|8370.9|8370.9|8380.34|8380.34|8383.03|8383.03|8370.2|8370.2|0
1583319300000|2020-03-04 10:55:00|8378.06|8378.06|8375.4|8375.4|8378.06|8378.06|8363.69|8363.69|0
1583319600000|2020-03-04 11:00:00|8376.09|8376.09|8370.14|8370.14|8384.32|8384.32|8365.58|8365.58|0
1583319900000|2020-03-04 11:05:00|8371.38|8371.38|8373.13|8373.13|8377.68|8377.68|8371.38|8371.38|0
1583320200000|2020-03-04 11:10:00|8373.82|8373.82|8392.83|8392.83|8395.11|8395.11|8373.82|8373.82|0
1583320500000|2020-03-04 11:15:00|8393.24|8393.24|8387.28|8387.28|8394.41|8394.41|8387.28|8387.28|0
1583320800000|2020-03-04 11:20:00|8386.65|8386.65|8386.51|8386.51|8390.57|8390.57|8384.37|8384.37|0
1583321100000|2020-03-04 11:25:00|8384.23|8384.23|8385.28|8385.28|8385.28|8385.28|8379.87|8379.87|0
1583321400000|2020-03-04 11:30:00|8380.72|8380.72|8387.54|8387.54|8388.23|8388.23|8377.62|8377.62|0
1583321700000|2020-03-04 11:35:00|8388.17|8388.17|8393.24|8393.24|8393.24|8393.24|8385.2|8385.2|0
1583322000000|2020-03-04 11:40:00|8393.93|8393.93|8389.13|8389.13|8398.49|8398.49|8389.13|8389.13|0
1583322300000|2020-03-04 11:45:00|8389.54|8389.54|8394.89|8394.89|8394.89|8394.89|8389.13|8389.13|0
1583322600000|2020-03-04 11:50:00|8397.17|8397.17|8411.63|8411.63|8413.91|8413.91|8397.17|8397.17|0
1583322900000|2020-03-04 11:55:00|8412.9|8412.9|8419.67|8419.67|8420.85|8420.85|8412.9|8412.9|0
1583323200000|2020-03-04 12:00:00|8418.31|8418.31|8406.36|8406.36|8422.7|8422.7|8403.2|8403.2|0
1583323500000|2020-03-04 12:05:00|8407.75|8407.75|8420.09|8420.09|8421.48|8421.48|8407.06|8407.06|0
1583323800000|2020-03-04 12:10:00|8422.37|8422.37|8425.06|8425.06|8430.94|8430.94|8420.78|8420.78|0
1583324100000|2020-03-04 12:15:00|8422.78|8422.78|8424.3|8424.3|8426.45|8426.45|8418.22|8418.22|0
1583324400000|2020-03-04 12:20:00|8427.49|8427.49|8429.46|8429.46|8436.11|8436.11|8427.49|8427.49|0
1583324700000|2020-03-04 12:25:00|8430.1|8430.1|8427.37|8427.37|8432.61|8432.61|8421.57|8421.57|0
1583325000000|2020-03-04 12:30:00|8428.01|8428.01|8429.23|8429.23|8431.15|8431.15|8426.62|8426.62|0
1583325300000|2020-03-04 12:35:00|8433.79|8433.79|8431.92|8431.92|8436.48|8436.48|8431.51|8431.51|0
1583325600000|2020-03-04 12:40:00|8431.23|8431.23|8425.53|8425.53|8431.23|8431.23|8423.25|8423.25|0
1583325900000|2020-03-04 12:45:00|8426.35|8426.35|8432.84|8432.84|8439.48|8439.48|8426.35|8426.35|0
1583326200000|2020-03-04 12:50:00|8433.54|8433.54|8427.08|8427.08|8434.42|8434.42|8427.08|8427.08|0
1583326500000|2020-03-04 12:55:00|8425.85|8425.85|8409.27|8409.27|8425.85|8425.85|8409.27|8409.27|0
1583326800000|2020-03-04 13:00:00|8408.44|8408.44|8404.91|8404.91|8421.3|8421.3|8404.91|8404.91|0
1583327100000|2020-03-04 13:05:00|8403.68|8403.68|8382.82|8382.82|8404.5|8404.5|8377.36|8377.36|0
1583327400000|2020-03-04 13:10:00|8381.18|8381.18|8364.4|8364.4|8382|8382|8362.41|8362.41|0
1583327700000|2020-03-04 13:15:00|8363.58|8363.58|8357.93|8357.93|8363.99|8363.99|8356.13|8356.13|0
1583328000000|2020-03-04 13:20:00|8358.63|8358.63|8362.03|8362.03|8374.95|8374.95|8358.63|8358.63|0
1583328300000|2020-03-04 13:25:00|8373.43|8373.43|8372.96|8372.96|8379.91|8379.91|8372.38|8372.38|0
1583328600000|2020-03-04 13:30:00|8370.68|8370.68|8375.82|8375.82|8378.37|8378.37|8369.45|8369.45|0
1583328900000|2020-03-04 13:35:00|8373.54|8373.54|8366.04|8366.04|8379.23|8379.23|8366.04|8366.04|0
1583329200000|2020-03-04 13:40:00|8368.32|8368.32|8373.95|8373.95|8375.41|8375.41|8363.02|8363.02|0
1583329500000|2020-03-04 13:45:00|8371.67|8371.67|8368.96|8368.96|8371.67|8371.67|8363.12|8363.12|0
1583329800000|2020-03-04 13:50:00|8369.78|8369.78|8358.29|8358.29|8375.85|8375.85|8356.01|8356.01|0
1583330100000|2020-03-04 13:55:00|8358.63|8358.63|8344.94|8344.94|8360.91|8360.91|8344.94|8344.94|0
1583330400000|2020-03-04 14:00:00|8344.26|8344.26|8318.71|8318.71|8344.26|8344.26|8316.18|8316.18|0
1583330700000|2020-03-04 14:05:00|8318.03|8318.03|8338.85|8338.85|8340.49|8340.49|8318.03|8318.03|0
1583331000000|2020-03-04 14:10:00|8340.12|8340.12|8360.39|8360.39|8361.09|8361.09|8340.12|8340.12|0
1583331300000|2020-03-04 14:15:00|8359.7|8359.7|8354|8354|8359.7|8359.7|8351.72|8351.72|0
1583331600000|2020-03-04 14:20:00|8352.35|8352.35|8345.93|8345.93|8352.35|8352.35|8344.92|8344.92|0
1583331900000|2020-03-04 14:25:00|8348.2|8348.2|8345.99|8345.99|8348.2|8348.2|8345.99|8345.99|0
1583332200000|2020-03-04 14:30:00|8341.43|8341.43|8348.9|8348.9|8368.88|8368.88|8341.43|8341.43|0
1583332500000|2020-03-04 14:35:00|8347.51|8347.51|8330.92|8330.92|8347.51|8347.51|8319|8319|0
1583332800000|2020-03-04 14:40:00|8328.64|8328.64|8321.58|8321.58|8330.73|8330.73|8319.3|8319.3|0
1583333100000|2020-03-04 14:45:00|8322.4|8322.4|8304.9|8304.9|8322.4|8322.4|8304.9|8304.9|0
1583333400000|2020-03-04 14:50:00|8307.18|8307.18|8288.59|8288.59|8307.18|8307.18|8288.59|8288.59|0
1583333700000|2020-03-04 14:55:00|8287.36|8287.36|8282.85|8282.85|8288.25|8288.25|8277.47|8277.47|0
1583334000000|2020-03-04 15:00:00|8285.13|8285.13|8283.37|8283.37|8298.8|8298.8|8279.7|8279.7|0
1583334300000|2020-03-04 15:05:00|8285.46|8285.46|8280.49|8280.49|8288.02|8288.02|8264.2|8264.2|0
1583334600000|2020-03-04 15:10:00|8279.09|8279.09|8301.17|8301.17|8301.17|8301.17|8278.27|8278.27|0
1583334900000|2020-03-04 15:15:00|8302|8302|8327.37|8327.37|8327.37|8327.37|8298.75|8298.75|0
1583335200000|2020-03-04 15:20:00|8331.93|8331.93|8326.81|8326.81|8334.56|8334.56|8315.19|8315.19|0
1583335500000|2020-03-04 15:25:00|8326.4|8326.4|8330.83|8330.83|8333.8|8333.8|8321.91|8321.91|0
1583335800000|2020-03-04 15:30:00|8328.55|8328.55|8307.26|8307.26|8328.55|8328.55|8302.7|8302.7|0
1583336100000|2020-03-04 15:35:00|8307.95|8307.95|8310.72|8310.72|8315.7|8315.7|8297.38|8297.38|0
1583336400000|2020-03-04 15:40:00|8308.44|8308.44|8307.21|8307.21|8308.44|8308.44|8295.66|8295.66|0
1583336700000|2020-03-04 15:45:00|8307.62|8307.62|8300.91|8300.91|8316.95|8316.95|8297.05|8297.05|0
1583337000000|2020-03-04 15:50:00|8302.3|8302.3|8298.29|8298.29|8317.3|8317.3|8296.01|8296.01|0
1583337300000|2020-03-04 15:55:00|8300.57|8300.57|8302.24|8302.24|8312.87|8312.87|8293.99|8293.99|0
1583337600000|2020-03-04 16:00:00|8302.93|8302.93|8297.76|8297.76|8314.96|8314.96|8293.2|8293.2|0
1583337900000|2020-03-04 16:05:00|8295.48|8295.48|8277.39|8277.39|8304.5|8304.5|8275.11|8275.11|0
1583338200000|2020-03-04 16:10:00|8276.7|8276.7|8285.21|8285.21|8286.19|8286.19|8276.7|8276.7|0
1583338500000|2020-03-04 16:15:00|8287.49|8287.49|8285.6|8285.6|8295.02|8295.02|8278.49|8278.49|0
1583338800000|2020-03-04 16:20:00|8286.01|8286.01|8280.41|8280.41|8286.01|8286.01|8265.71|8265.71|0
1583339100000|2020-03-04 16:25:00|8279.71|8279.71|8292.09|8292.09|8294.71|8294.71|8270.18|8270.18|0
1583396100000|2020-03-05 08:15:00|8365.99|8365.99|8358.65|8358.65|8380.67|8380.67|8355.99|8355.99|0
1583396400000|2020-03-05 08:20:00|8356.37|8356.37|8331.27|8331.27|8363.21|8363.21|8328.99|8328.99|0
1583396700000|2020-03-05 08:25:00|8328.99|8328.99|8310.64|8310.64|8333.55|8333.55|8308.36|8308.36|0
1583397000000|2020-03-05 08:30:00|8308.26|8308.26|8308.89|8308.89|8308.89|8308.89|8288.39|8288.39|0
1583397300000|2020-03-05 08:35:00|8312.59|8312.59|8296.01|8296.01|8316.26|8316.26|8291.46|8291.46|0
1583397600000|2020-03-05 08:40:00|8298.29|8298.29|8307.62|8307.62|8318.22|8318.22|8298.29|8298.29|0
1583397900000|2020-03-05 08:45:00|8309.9|8309.9|8312.34|8312.34|8314.62|8314.62|8306.23|8306.23|0
1583398200000|2020-03-05 08:50:00|8314.62|8314.62|8325.72|8325.72|8332.36|8332.36|8314.62|8314.62|0
1583398500000|2020-03-05 08:55:00|8328|8328|8309.02|8309.02|8330.27|8330.27|8308.13|8308.13|0
1583398800000|2020-03-05 09:00:00|8308.6|8308.6|8303.74|8303.74|8315.83|8315.83|8291.96|8291.96|0
1583399100000|2020-03-05 09:05:00|8303.05|8303.05|8274.22|8274.22|8303.05|8303.05|8273.52|8273.52|0
1583399400000|2020-03-05 09:10:00|8276.5|8276.5|8290.48|8290.48|8292.73|8292.73|8268.33|8268.33|0
1583399700000|2020-03-05 09:15:00|8289.79|8289.79|8303.65|8303.65|8306.44|8306.44|8289.79|8289.79|0
1583400000000|2020-03-05 09:20:00|8301.37|8301.37|8291.47|8291.47|8308.34|8308.34|8291.47|8291.47|0
1583400300000|2020-03-05 09:25:00|8289.19|8289.19|8265.27|8265.27|8289.19|8289.19|8265.05|8265.05|0
1583400600000|2020-03-05 09:30:00|8268.05|8268.05|8261.77|8261.77|8271.03|8271.03|8259.49|8259.49|0
1583400900000|2020-03-05 09:35:00|8264.04|8264.04|8268.2|8268.2|8270.14|8270.14|8254.88|8254.88|0
1583401200000|2020-03-05 09:40:00|8263.64|8263.64|8255.89|8255.89|8264.34|8264.34|8255.76|8255.76|0
1583401500000|2020-03-05 09:45:00|8256.59|8256.59|8253.77|8253.77|8263.52|8263.52|8253.77|8253.77|0
1583401800000|2020-03-05 09:50:00|8254.47|8254.47|8246.55|8246.55|8254.47|8254.47|8245.16|8245.16|0
1583402100000|2020-03-05 09:55:00|8242|8242|8240.61|8240.61|8242.19|8242.19|8236.05|8236.05|0
1583402400000|2020-03-05 10:00:00|8241.43|8241.43|8241.46|8241.46|8241.46|8241.46|8230.42|8230.42|0
1583402700000|2020-03-05 10:05:00|8242.16|8242.16|8234.35|8234.35|8254.91|8254.91|8229.1|8229.1|0
1583403000000|2020-03-05 10:10:00|8236.63|8236.63|8219.29|8219.29|8236.63|8236.63|8219.29|8219.29|0
1583403300000|2020-03-05 10:15:00|8221.56|8221.56|8216.72|8216.72|8226.97|8226.97|8212.8|8212.8|0
1583403600000|2020-03-05 10:20:00|8215.9|8215.9|8208.68|8208.68|8215.9|8215.9|8204.12|8204.12|0
1583403900000|2020-03-05 10:25:00|8210.96|8210.96|8195.58|8195.58|8215.52|8215.52|8195.58|8195.58|0
1583404200000|2020-03-05 10:30:00|8196.98|8196.98|8204.82|8204.82|8206.4|8206.4|8194.7|8194.7|0
1583404500000|2020-03-05 10:35:00|8203.43|8203.43|8201.15|8201.15|8205.71|8205.71|8201.15|8201.15|0
1583404800000|2020-03-05 10:40:00|8203.24|8203.24|8189.84|8189.84|8205.32|8205.32|8186.74|8186.74|0
1583405100000|2020-03-05 10:45:00|8192.12|8192.12|8218.95|8218.95|8218.95|8218.95|8192.12|8192.12|0
1583405400000|2020-03-05 10:50:00|8219.65|8219.65|8206.64|8206.64|8223.54|8223.54|8206.64|8206.64|0
1583405700000|2020-03-05 10:55:00|8205.25|8205.25|8195.93|8195.93|8205.25|8205.25|8190.38|8190.38|0
1583406000000|2020-03-05 11:00:00|8198.21|8198.21|8209.66|8209.66|8211.18|8211.18|8196.62|8196.62|0
1583406300000|2020-03-05 11:05:00|8208.27|8208.27|8220.53|8220.53|8221.92|8221.92|8198.33|8198.33|0
1583406600000|2020-03-05 11:10:00|8219.13|8219.13|8214.01|8214.01|8220.84|8220.84|8208.69|8208.69|0
1583406900000|2020-03-05 11:15:00|8214.7|8214.7|8195.23|8195.23|8214.7|8214.7|8194.81|8194.81|0
1583407200000|2020-03-05 11:20:00|8195.64|8195.64|8191.76|8191.76|8213.16|8213.16|8185.51|8185.51|0
1583407500000|2020-03-05 11:25:00|8192.17|8192.17|8205.34|8205.34|8205.34|8205.34|8192.17|8192.17|0
1583407800000|2020-03-05 11:30:00|8207.62|8207.62|8206.89|8206.89|8211.8|8211.8|8204.61|8204.61|0
1583408100000|2020-03-05 11:35:00|8206.48|8206.48|8196.15|8196.15|8206.48|8206.48|8192.28|8192.28|0
1583408400000|2020-03-05 11:40:00|8195.74|8195.74|8195.17|8195.17|8198.49|8198.49|8195.17|8195.17|0
1583408700000|2020-03-05 11:45:00|8195.81|8195.81|8199.52|8199.52|8200.58|8200.58|8194.63|8194.63|0
1583409000000|2020-03-05 11:50:00|8200.91|8200.91|8200.7|8200.7|8214.46|8214.46|8198.42|8198.42|0
1583409300000|2020-03-05 11:55:00|8202.98|8202.98|8210.38|8210.38|8211.77|8211.77|8202.98|8202.98|0
1583409600000|2020-03-05 12:00:00|8215.25|8215.25|8206.24|8206.24|8215.25|8215.25|8200.29|8200.29|0
1583409900000|2020-03-05 12:05:00|8206.93|8206.93|8209.96|8209.96|8214.52|8214.52|8203.96|8203.96|0
1583410200000|2020-03-05 12:10:00|8210.3|8210.3|8208.51|8208.51|8213.41|8213.41|8206.22|8206.22|0
1583410500000|2020-03-05 12:15:00|8209.2|8209.2|8213.28|8213.28|8213.28|8213.28|8208.51|8208.51|0
1583410800000|2020-03-05 12:20:00|8214.11|8214.11|8213.8|8213.8|8218.19|8218.19|8207.16|8207.16|0
1583411100000|2020-03-05 12:25:00|8214.14|8214.14|8221.31|8221.31|8222.42|8222.42|8213.78|8213.78|0
1583411400000|2020-03-05 12:30:00|8223.59|8223.59|8229.25|8229.25|8231.63|8231.63|8221.31|8221.31|0
1583411700000|2020-03-05 12:35:00|8230.65|8230.65|8222.03|8222.03|8230.65|8230.65|8219.5|8219.5|0
1583412000000|2020-03-05 12:40:00|8224.31|8224.31|8231.28|8231.28|8231.28|8231.28|8222.92|8222.92|0
1583412300000|2020-03-05 12:45:00|8231.69|8231.69|8226.4|8226.4|8238.14|8238.14|8226.4|8226.4|0
1583412600000|2020-03-05 12:50:00|8225.99|8225.99|8235.05|8235.05|8235.05|8235.05|8224.6|8224.6|0
1583412900000|2020-03-05 12:55:00|8234.36|8234.36|8237.33|8237.33|8242.59|8242.59|8234.36|8234.36|0
1583413200000|2020-03-05 13:00:00|8236.64|8236.64|8232.52|8232.52|8238.92|8238.92|8232.52|8232.52|0
1583413500000|2020-03-05 13:05:00|8227.96|8227.96|8224.98|8224.98|8228.65|8228.65|8224.98|8224.98|0
1583413800000|2020-03-05 13:10:00|8222.2|8222.2|8232.42|8232.42|8232.42|8232.42|8222.2|8222.2|0
1583414100000|2020-03-05 13:15:00|8231.73|8231.73|8225.44|8225.44|8231.73|8231.73|8225.44|8225.44|0
1583414400000|2020-03-05 13:20:00|8225.03|8225.03|8214.47|8214.47|8225.03|8225.03|8209.09|8209.09|0
1583414700000|2020-03-05 13:25:00|8216.75|8216.75|8224.78|8224.78|8224.78|8224.78|8216.75|8216.75|0
1583415000000|2020-03-05 13:30:00|8225.41|8225.41|8224.53|8224.53|8234.88|8234.88|8223.83|8223.83|0
1583415300000|2020-03-05 13:35:00|8226.81|8226.81|8224.98|8224.98|8233.32|8233.32|8219.34|8219.34|0
1583415600000|2020-03-05 13:40:00|8224.57|8224.57|8225.74|8225.74|8226.85|8226.85|8221.59|8221.59|0
1583415900000|2020-03-05 13:45:00|8228.02|8228.02|8238.56|8238.56|8243.34|8243.34|8228.02|8228.02|0
1583416200000|2020-03-05 13:50:00|8238.15|8238.15|8231.64|8231.64|8241.76|8241.76|8231.64|8231.64|0
1583416500000|2020-03-05 13:55:00|8233.03|8233.03|8228.7|8228.7|8233.09|8233.09|8225.73|8225.73|0
1583416800000|2020-03-05 14:00:00|8224.14|8224.14|8218.32|8218.32|8227.37|8227.37|8218.32|8218.32|0
1583417100000|2020-03-05 14:05:00|8217.62|8217.62|8207.42|8207.42|8218.32|8218.32|8205.14|8205.14|0
1583417400000|2020-03-05 14:10:00|8209.51|8209.51|8205.12|8205.12|8212.58|8212.58|8205.12|8205.12|0
1583417700000|2020-03-05 14:15:00|8202.84|8202.84|8192.57|8192.57|8205.12|8205.12|8192.57|8192.57|0
1583418000000|2020-03-05 14:20:00|8191.18|8191.18|8196.56|8196.56|8197.58|8197.58|8191.18|8191.18|0
1583418300000|2020-03-05 14:25:00|8194.92|8194.92|8182.67|8182.67|8194.92|8194.92|8178.11|8178.11|0
1583418600000|2020-03-05 14:30:00|8184.95|8184.95|8192.73|8192.73|8198.26|8198.26|8176.3|8176.3|0
1583418900000|2020-03-05 14:35:00|8193.14|8193.14|8206.5|8206.5|8210.93|8210.93|8193.14|8193.14|0
1583419200000|2020-03-05 14:40:00|8207.18|8207.18|8213.63|8213.63|8214.74|8214.74|8204.23|8204.23|0
1583419500000|2020-03-05 14:45:00|8212.94|8212.94|8190.57|8190.57|8219.58|8219.58|8190.57|8190.57|0
1583419800000|2020-03-05 14:50:00|8188.29|8188.29|8175.86|8175.86|8193.5|8193.5|8168.81|8168.81|0
1583420100000|2020-03-05 14:55:00|8171.69|8171.69|8178.58|8178.58|8178.58|8178.58|8160.99|8160.99|0
1583420400000|2020-03-05 15:00:00|8179.28|8179.28|8182.38|8182.38|8191.37|8191.37|8178.99|8178.99|0
1583420700000|2020-03-05 15:05:00|8175.55|8175.55|8166.52|8166.52|8175.55|8175.55|8162.85|8162.85|0
1583421000000|2020-03-05 15:10:00|8167.22|8167.22|8197|8197|8197|8197|8164.31|8164.31|0
1583421300000|2020-03-05 15:15:00|8194.72|8194.72|8201.3|8201.3|8201.94|8201.94|8185.45|8185.45|0
1583421600000|2020-03-05 15:20:00|8199.02|8199.02|8207.36|8207.36|8208.06|8208.06|8196.75|8196.75|0
1583421900000|2020-03-05 15:25:00|8206.67|8206.67|8191.32|8191.32|8206.67|8206.67|8191.32|8191.32|0
1583422200000|2020-03-05 15:30:00|8193.6|8193.6|8193.32|8193.32|8203.88|8203.88|8193.32|8193.32|0
1583422500000|2020-03-05 15:35:00|8195.59|8195.59|8191.08|8191.08|8197.87|8197.87|8186.73|8186.73|0
1583422800000|2020-03-05 15:40:00|8189.17|8189.17|8182.1|8182.1|8191.78|8191.78|8179.82|8179.82|0
1583423100000|2020-03-05 15:45:00|8181.28|8181.28|8192.16|8192.16|8199.69|8199.69|8180.45|8180.45|0
1583423400000|2020-03-05 15:50:00|8193.18|8193.18|8200.57|8200.57|8200.57|8200.57|8187.45|8187.45|0
1583423700000|2020-03-05 15:55:00|8199.87|8199.87|8198.01|8198.01|8203.26|8203.26|8197.43|8197.43|0
1583424000000|2020-03-05 16:00:00|8197.18|8197.18|8215.21|8215.21|8215.21|8215.21|8197.18|8197.18|0
1583424300000|2020-03-05 16:05:00|8217.49|8217.49|8216.24|8216.24|8225.77|8225.77|8216.24|8216.24|0
1583424600000|2020-03-05 16:10:00|8216.92|8216.92|8231.52|8231.52|8233.8|8233.8|8215.49|8215.49|0
1583424900000|2020-03-05 16:15:00|8229.24|8229.24|8214.51|8214.51|8229.24|8229.24|8214.19|8214.19|0
1583425200000|2020-03-05 16:20:00|8213.87|8213.87|8203.94|8203.94|8213.87|8213.87|8199.49|8199.49|0
1583425500000|2020-03-05 16:25:00|8203.53|8203.53|8216.75|8216.75|8219.71|8219.71|8200.96|8200.96|0
1583396100000|2020-03-05 08:15:00|8365.99|8365.99|8358.65|8358.65|8380.67|8380.67|8355.99|8355.99|0
1583396400000|2020-03-05 08:20:00|8356.37|8356.37|8331.27|8331.27|8363.21|8363.21|8328.99|8328.99|0
1583396700000|2020-03-05 08:25:00|8328.99|8328.99|8310.64|8310.64|8333.55|8333.55|8308.36|8308.36|0
1583397000000|2020-03-05 08:30:00|8308.26|8308.26|8308.89|8308.89|8308.89|8308.89|8288.39|8288.39|0
1583397300000|2020-03-05 08:35:00|8312.59|8312.59|8296.01|8296.01|8316.26|8316.26|8291.46|8291.46|0
1583397600000|2020-03-05 08:40:00|8298.29|8298.29|8307.62|8307.62|8318.22|8318.22|8298.29|8298.29|0
1583397900000|2020-03-05 08:45:00|8309.9|8309.9|8312.34|8312.34|8314.62|8314.62|8306.23|8306.23|0
1583398200000|2020-03-05 08:50:00|8314.62|8314.62|8325.72|8325.72|8332.36|8332.36|8314.62|8314.62|0
1583398500000|2020-03-05 08:55:00|8328|8328|8309.02|8309.02|8330.27|8330.27|8308.13|8308.13|0
1583398800000|2020-03-05 09:00:00|8308.6|8308.6|8303.74|8303.74|8315.83|8315.83|8291.96|8291.96|0
1583399100000|2020-03-05 09:05:00|8303.05|8303.05|8274.22|8274.22|8303.05|8303.05|8273.52|8273.52|0
1583399400000|2020-03-05 09:10:00|8276.5|8276.5|8290.48|8290.48|8292.73|8292.73|8268.33|8268.33|0
1583399700000|2020-03-05 09:15:00|8289.79|8289.79|8303.65|8303.65|8306.44|8306.44|8289.79|8289.79|0
1583400000000|2020-03-05 09:20:00|8301.37|8301.37|8291.47|8291.47|8308.34|8308.34|8291.47|8291.47|0
1583400300000|2020-03-05 09:25:00|8289.19|8289.19|8265.27|8265.27|8289.19|8289.19|8265.05|8265.05|0
1583400600000|2020-03-05 09:30:00|8268.05|8268.05|8261.77|8261.77|8271.03|8271.03|8259.49|8259.49|0
1583400900000|2020-03-05 09:35:00|8264.04|8264.04|8268.2|8268.2|8270.14|8270.14|8254.88|8254.88|0
1583401200000|2020-03-05 09:40:00|8263.64|8263.64|8255.89|8255.89|8264.34|8264.34|8255.76|8255.76|0
1583401500000|2020-03-05 09:45:00|8256.59|8256.59|8253.77|8253.77|8263.52|8263.52|8253.77|8253.77|0
1583401800000|2020-03-05 09:50:00|8254.47|8254.47|8246.55|8246.55|8254.47|8254.47|8245.16|8245.16|0
1583402100000|2020-03-05 09:55:00|8242|8242|8240.61|8240.61|8242.19|8242.19|8236.05|8236.05|0
1583402400000|2020-03-05 10:00:00|8241.43|8241.43|8241.46|8241.46|8241.46|8241.46|8230.42|8230.42|0
1583402700000|2020-03-05 10:05:00|8242.16|8242.16|8234.35|8234.35|8254.91|8254.91|8229.1|8229.1|0
1583403000000|2020-03-05 10:10:00|8236.63|8236.63|8219.29|8219.29|8236.63|8236.63|8219.29|8219.29|0
1583403300000|2020-03-05 10:15:00|8221.56|8221.56|8216.72|8216.72|8226.97|8226.97|8212.8|8212.8|0
1583403600000|2020-03-05 10:20:00|8215.9|8215.9|8208.68|8208.68|8215.9|8215.9|8204.12|8204.12|0
1583403900000|2020-03-05 10:25:00|8210.96|8210.96|8195.58|8195.58|8215.52|8215.52|8195.58|8195.58|0
1583404200000|2020-03-05 10:30:00|8196.98|8196.98|8204.82|8204.82|8206.4|8206.4|8194.7|8194.7|0
1583404500000|2020-03-05 10:35:00|8203.43|8203.43|8201.15|8201.15|8205.71|8205.71|8201.15|8201.15|0
1583404800000|2020-03-05 10:40:00|8203.24|8203.24|8189.84|8189.84|8205.32|8205.32|8186.74|8186.74|0
1583405100000|2020-03-05 10:45:00|8192.12|8192.12|8218.95|8218.95|8218.95|8218.95|8192.12|8192.12|0
1583405400000|2020-03-05 10:50:00|8219.65|8219.65|8206.64|8206.64|8223.54|8223.54|8206.64|8206.64|0
1583405700000|2020-03-05 10:55:00|8205.25|8205.25|8195.93|8195.93|8205.25|8205.25|8190.38|8190.38|0
1583406000000|2020-03-05 11:00:00|8198.21|8198.21|8209.66|8209.66|8211.18|8211.18|8196.62|8196.62|0
1583406300000|2020-03-05 11:05:00|8208.27|8208.27|8220.53|8220.53|8221.92|8221.92|8198.33|8198.33|0
1583406600000|2020-03-05 11:10:00|8219.13|8219.13|8214.01|8214.01|8220.84|8220.84|8208.69|8208.69|0
1583406900000|2020-03-05 11:15:00|8214.7|8214.7|8195.23|8195.23|8214.7|8214.7|8194.81|8194.81|0
1583407200000|2020-03-05 11:20:00|8195.64|8195.64|8191.76|8191.76|8213.16|8213.16|8185.51|8185.51|0
1583407500000|2020-03-05 11:25:00|8192.17|8192.17|8205.34|8205.34|8205.34|8205.34|8192.17|8192.17|0
1583407800000|2020-03-05 11:30:00|8207.62|8207.62|8206.89|8206.89|8211.8|8211.8|8204.61|8204.61|0
1583408100000|2020-03-05 11:35:00|8206.48|8206.48|8196.15|8196.15|8206.48|8206.48|8192.28|8192.28|0
1583408400000|2020-03-05 11:40:00|8195.74|8195.74|8195.17|8195.17|8198.49|8198.49|8195.17|8195.17|0
1583408700000|2020-03-05 11:45:00|8195.81|8195.81|8199.52|8199.52|8200.58|8200.58|8194.63|8194.63|0
1583409000000|2020-03-05 11:50:00|8200.91|8200.91|8200.7|8200.7|8214.46|8214.46|8198.42|8198.42|0
1583409300000|2020-03-05 11:55:00|8202.98|8202.98|8210.38|8210.38|8211.77|8211.77|8202.98|8202.98|0
1583409600000|2020-03-05 12:00:00|8215.25|8215.25|8206.24|8206.24|8215.25|8215.25|8200.29|8200.29|0
1583409900000|2020-03-05 12:05:00|8206.93|8206.93|8209.96|8209.96|8214.52|8214.52|8203.96|8203.96|0
1583410200000|2020-03-05 12:10:00|8210.3|8210.3|8208.51|8208.51|8213.41|8213.41|8206.22|8206.22|0
1583410500000|2020-03-05 12:15:00|8209.2|8209.2|8213.28|8213.28|8213.28|8213.28|8208.51|8208.51|0
1583410800000|2020-03-05 12:20:00|8214.11|8214.11|8213.8|8213.8|8218.19|8218.19|8207.16|8207.16|0
1583411100000|2020-03-05 12:25:00|8214.14|8214.14|8221.31|8221.31|8222.42|8222.42|8213.78|8213.78|0
1583411400000|2020-03-05 12:30:00|8223.59|8223.59|8229.25|8229.25|8231.63|8231.63|8221.31|8221.31|0
1583411700000|2020-03-05 12:35:00|8230.65|8230.65|8222.03|8222.03|8230.65|8230.65|8219.5|8219.5|0
1583412000000|2020-03-05 12:40:00|8224.31|8224.31|8231.28|8231.28|8231.28|8231.28|8222.92|8222.92|0
1583412300000|2020-03-05 12:45:00|8231.69|8231.69|8226.4|8226.4|8238.14|8238.14|8226.4|8226.4|0
1583412600000|2020-03-05 12:50:00|8225.99|8225.99|8235.05|8235.05|8235.05|8235.05|8224.6|8224.6|0
1583412900000|2020-03-05 12:55:00|8234.36|8234.36|8237.33|8237.33|8242.59|8242.59|8234.36|8234.36|0
1583413200000|2020-03-05 13:00:00|8236.64|8236.64|8232.52|8232.52|8238.92|8238.92|8232.52|8232.52|0
1583413500000|2020-03-05 13:05:00|8227.96|8227.96|8224.98|8224.98|8228.65|8228.65|8224.98|8224.98|0
1583413800000|2020-03-05 13:10:00|8222.2|8222.2|8232.42|8232.42|8232.42|8232.42|8222.2|8222.2|0
1583414100000|2020-03-05 13:15:00|8231.73|8231.73|8225.44|8225.44|8231.73|8231.73|8225.44|8225.44|0
1583414400000|2020-03-05 13:20:00|8225.03|8225.03|8214.47|8214.47|8225.03|8225.03|8209.09|8209.09|0
1583414700000|2020-03-05 13:25:00|8216.75|8216.75|8224.78|8224.78|8224.78|8224.78|8216.75|8216.75|0
1583415000000|2020-03-05 13:30:00|8225.41|8225.41|8224.53|8224.53|8234.88|8234.88|8223.83|8223.83|0
1583415300000|2020-03-05 13:35:00|8226.81|8226.81|8224.98|8224.98|8233.32|8233.32|8219.34|8219.34|0
1583415600000|2020-03-05 13:40:00|8224.57|8224.57|8225.74|8225.74|8226.85|8226.85|8221.59|8221.59|0
1583415900000|2020-03-05 13:45:00|8228.02|8228.02|8238.56|8238.56|8243.34|8243.34|8228.02|8228.02|0
1583416200000|2020-03-05 13:50:00|8238.15|8238.15|8231.64|8231.64|8241.76|8241.76|8231.64|8231.64|0
1583416500000|2020-03-05 13:55:00|8233.03|8233.03|8228.7|8228.7|8233.09|8233.09|8225.73|8225.73|0
1583416800000|2020-03-05 14:00:00|8224.14|8224.14|8218.32|8218.32|8227.37|8227.37|8218.32|8218.32|0
1583417100000|2020-03-05 14:05:00|8217.62|8217.62|8207.42|8207.42|8218.32|8218.32|8205.14|8205.14|0
1583417400000|2020-03-05 14:10:00|8209.51|8209.51|8205.12|8205.12|8212.58|8212.58|8205.12|8205.12|0
1583417700000|2020-03-05 14:15:00|8202.84|8202.84|8192.57|8192.57|8205.12|8205.12|8192.57|8192.57|0
1583418000000|2020-03-05 14:20:00|8191.18|8191.18|8196.56|8196.56|8197.58|8197.58|8191.18|8191.18|0
1583418300000|2020-03-05 14:25:00|8194.92|8194.92|8182.67|8182.67|8194.92|8194.92|8178.11|8178.11|0
1583418600000|2020-03-05 14:30:00|8184.95|8184.95|8192.73|8192.73|8198.26|8198.26|8176.3|8176.3|0
1583418900000|2020-03-05 14:35:00|8193.14|8193.14|8206.5|8206.5|8210.93|8210.93|8193.14|8193.14|0
1583419200000|2020-03-05 14:40:00|8207.18|8207.18|8213.63|8213.63|8214.74|8214.74|8204.23|8204.23|0
1583419500000|2020-03-05 14:45:00|8212.94|8212.94|8190.57|8190.57|8219.58|8219.58|8190.57|8190.57|0
1583419800000|2020-03-05 14:50:00|8188.29|8188.29|8175.86|8175.86|8193.5|8193.5|8168.81|8168.81|0
1583420100000|2020-03-05 14:55:00|8171.69|8171.69|8178.58|8178.58|8178.58|8178.58|8160.99|8160.99|0
1583420400000|2020-03-05 15:00:00|8179.28|8179.28|8182.38|8182.38|8191.37|8191.37|8178.99|8178.99|0
1583420700000|2020-03-05 15:05:00|8175.55|8175.55|8166.52|8166.52|8175.55|8175.55|8162.85|8162.85|0
1583421000000|2020-03-05 15:10:00|8167.22|8167.22|8197|8197|8197|8197|8164.31|8164.31|0
1583421300000|2020-03-05 15:15:00|8194.72|8194.72|8201.3|8201.3|8201.94|8201.94|8185.45|8185.45|0
1583421600000|2020-03-05 15:20:00|8199.02|8199.02|8207.36|8207.36|8208.06|8208.06|8196.75|8196.75|0
1583421900000|2020-03-05 15:25:00|8206.67|8206.67|8191.32|8191.32|8206.67|8206.67|8191.32|8191.32|0
1583422200000|2020-03-05 15:30:00|8193.6|8193.6|8193.32|8193.32|8203.88|8203.88|8193.32|8193.32|0
1583422500000|2020-03-05 15:35:00|8195.59|8195.59|8191.08|8191.08|8197.87|8197.87|8186.73|8186.73|0
1583422800000|2020-03-05 15:40:00|8189.17|8189.17|8182.1|8182.1|8191.78|8191.78|8179.82|8179.82|0
1583423100000|2020-03-05 15:45:00|8181.28|8181.28|8192.16|8192.16|8199.69|8199.69|8180.45|8180.45|0
1583423400000|2020-03-05 15:50:00|8193.18|8193.18|8200.57|8200.57|8200.57|8200.57|8187.45|8187.45|0
1583423700000|2020-03-05 15:55:00|8199.87|8199.87|8198.01|8198.01|8203.26|8203.26|8197.43|8197.43|0
1583424000000|2020-03-05 16:00:00|8197.18|8197.18|8215.21|8215.21|8215.21|8215.21|8197.18|8197.18|0
1583424300000|2020-03-05 16:05:00|8217.49|8217.49|8216.24|8216.24|8225.77|8225.77|8216.24|8216.24|0
1583424600000|2020-03-05 16:10:00|8216.92|8216.92|8231.52|8231.52|8233.8|8233.8|8215.49|8215.49|0
1583424900000|2020-03-05 16:15:00|8229.24|8229.24|8214.51|8214.51|8229.24|8229.24|8214.19|8214.19|0
1583425200000|2020-03-05 16:20:00|8213.87|8213.87|8203.94|8203.94|8213.87|8213.87|8199.49|8199.49|0
1583425500000|2020-03-05 16:25:00|8203.53|8203.53|8216.75|8216.75|8219.71|8219.71|8200.96|8200.96|0
1583482500000|2020-03-06 08:15:00|8076.01|8076.01|8068.35|8068.35|8077.8|8077.8|8061.47|8061.47|0
1583482800000|2020-03-06 08:20:00|8067.65|8067.65|8062.74|8062.74|8072.82|8072.82|8060.08|8060.08|0
1583483100000|2020-03-06 08:25:00|8061.35|8061.35|8045.45|8045.45|8063.79|8063.79|8044.88|8044.88|0
1583483400000|2020-03-06 08:30:00|8044.06|8044.06|8018.49|8018.49|8046.14|8046.14|8017.1|8017.1|0
1583483700000|2020-03-06 08:35:00|8019.88|8019.88|7990.5|7990.5|8019.88|8019.88|7989.67|7989.67|0
1583484000000|2020-03-06 08:40:00|7991.19|7991.19|8026.41|8026.41|8029.06|8029.06|7989.95|7989.95|0
1583484300000|2020-03-06 08:45:00|8033.25|8033.25|8015.67|8015.67|8049.6|8049.6|8013.39|8013.39|0
1583484600000|2020-03-06 08:50:00|8014.85|8014.85|8020.22|8020.22|8021.94|8021.94|8000.54|8000.54|0
1583484900000|2020-03-06 08:55:00|8022.5|8022.5|8037.85|8037.85|8045.32|8045.32|8022.5|8022.5|0
1583485200000|2020-03-06 09:00:00|8041.04|8041.04|8073.76|8073.76|8073.76|8073.76|8041.04|8041.04|0
1583485500000|2020-03-06 09:05:00|8076.04|8076.04|8052.48|8052.48|8076.04|8076.04|8052.48|8052.48|0
1583485800000|2020-03-06 09:10:00|8050.39|8050.39|8033.13|8033.13|8050.39|8050.39|8020.53|8020.53|0
1583486100000|2020-03-06 09:15:00|8030.85|8030.85|8040.45|8040.45|8040.45|8040.45|8008.64|8008.64|0
1583486400000|2020-03-06 09:20:00|8041.47|8041.47|8011.99|8011.99|8041.47|8041.47|8011.99|8011.99|0
1583486700000|2020-03-06 09:25:00|8014.27|8014.27|8028.4|8028.4|8028.4|8028.4|8014.27|8014.27|0
1583487000000|2020-03-06 09:30:00|8026.12|8026.12|8023.14|8023.14|8028.4|8028.4|8023.14|8023.14|0
1583487300000|2020-03-06 09:35:00|8014.03|8014.03|8003.31|8003.31|8027.51|8027.51|8003.31|8003.31|0
1583487600000|2020-03-06 09:40:00|8005.58|8005.58|8025.05|8025.05|8027.33|8027.33|8001.25|8001.25|0
1583487900000|2020-03-06 09:45:00|8027.33|8027.33|8016.34|8016.34|8028.34|8028.34|8008.24|8008.24|0
1583488200000|2020-03-06 09:50:00|8018.43|8018.43|8010.17|8010.17|8025.9|8025.9|8010.17|8010.17|0
1583488500000|2020-03-06 09:55:00|8005.61|8005.61|7983.9|7983.9|8008.78|8008.78|7983.9|7983.9|0
1583488800000|2020-03-06 10:00:00|7988.46|7988.46|7989.09|7989.09|8004.41|8004.41|7988.46|7988.46|0
1583489100000|2020-03-06 10:05:00|7984.54|7984.54|7967.24|7967.24|7988.4|7988.4|7967.24|7967.24|0
1583489400000|2020-03-06 10:10:00|7966.6|7966.6|7947.3|7947.3|7977.11|7977.11|7942.11|7942.11|0
1583489700000|2020-03-06 10:15:00|7945.02|7945.02|7948.53|7948.53|7950.62|7950.62|7927.37|7927.37|0
1583490000000|2020-03-06 10:20:00|7946.25|7946.25|7937.51|7937.51|7946.25|7946.25|7930.81|7930.81|0
1583490300000|2020-03-06 10:25:00|7935.23|7935.23|7937.79|7937.79|7940.07|7940.07|7930.85|7930.85|0
1583490600000|2020-03-06 10:30:00|7942.34|7942.34|7948.29|7948.29|7959.08|7959.08|7937.09|7937.09|0
1583490900000|2020-03-06 10:35:00|7946.9|7946.9|7936.49|7936.49|7946.9|7946.9|7936.49|7936.49|0
1583491200000|2020-03-06 10:40:00|7938.76|7938.76|7937.55|7937.55|7946.8|7946.8|7937.55|7937.55|0
1583491500000|2020-03-06 10:45:00|7939.63|7939.63|7958.04|7958.04|7959.12|7959.12|7938.94|7938.94|0
1583491800000|2020-03-06 10:50:00|7957.35|7957.35|7976.19|7976.19|7976.19|7976.19|7953.29|7953.29|0
1583492100000|2020-03-06 10:55:00|7975.49|7975.49|7979.42|7979.42|7981.51|7981.51|7964.23|7964.23|0
1583492400000|2020-03-06 11:00:00|7972.58|7972.58|8008.94|8008.94|8008.94|8008.94|7970.3|7970.3|0
1583492700000|2020-03-06 11:05:00|8010.33|8010.33|7982.89|7982.89|8015.19|8015.19|7980.8|7980.8|0
1583493000000|2020-03-06 11:10:00|7985.17|7985.17|7983.43|7983.43|7991.08|7991.08|7977.99|7977.99|0
1583493300000|2020-03-06 11:15:00|7984.82|7984.82|7999.35|7999.35|8006.53|8006.53|7982.54|7982.54|0
1583493600000|2020-03-06 11:20:00|8000.05|8000.05|8001.07|8001.07|8005.99|8005.99|7999.16|7999.16|0
1583493900000|2020-03-06 11:25:00|8003.35|8003.35|7988.79|7988.79|8003.76|8003.76|7986.87|7986.87|0
1583494200000|2020-03-06 11:30:00|7990.87|7990.87|7992.39|7992.39|7995.77|7995.77|7987.83|7987.83|0
1583494500000|2020-03-06 11:35:00|7990.99|7990.99|7991.93|7991.93|7999.79|7999.79|7983.84|7983.84|0
1583494800000|2020-03-06 11:40:00|7987.37|7987.37|7984.11|7984.11|7992.15|7992.15|7984.11|7984.11|0
1583495100000|2020-03-06 11:45:00|7983.41|7983.41|7996.38|7996.38|7996.38|7996.38|7983.41|7983.41|0
1583495400000|2020-03-06 11:50:00|7997.78|7997.78|7997|7997|8009.8|8009.8|7993.52|7993.52|0
1583495700000|2020-03-06 11:55:00|7996.36|7996.36|7981.85|7981.85|7996.36|7996.36|7981.85|7981.85|0
1583496000000|2020-03-06 12:00:00|7979.07|7979.07|7997.57|7997.57|8002.26|8002.26|7979.07|7979.07|0
1583496300000|2020-03-06 12:05:00|7999.85|7999.85|8005.3|8005.3|8010.55|8010.55|7994.79|7994.79|0
1583496600000|2020-03-06 12:10:00|8005.99|8005.99|8008.55|8008.55|8008.55|8008.55|7999.16|7999.16|0
1583496900000|2020-03-06 12:15:00|8008.14|8008.14|8002.13|8002.13|8008.14|8008.14|7998.87|7998.87|0
1583497200000|2020-03-06 12:20:00|8003.36|8003.36|8001.09|8001.09|8006.34|8006.34|8001.09|8001.09|0
1583497500000|2020-03-06 12:25:00|7998.81|7998.81|8000.24|8000.24|8007.58|8007.58|7991.82|7991.82|0
1583497800000|2020-03-06 12:30:00|7997.68|7997.68|7989.78|7989.78|8000.66|8000.66|7989.78|7989.78|0
1583498100000|2020-03-06 12:35:00|7988.39|7988.39|8002.41|8002.41|8009.25|8009.25|7988.39|7988.39|0
1583498400000|2020-03-06 12:40:00|8003.11|8003.11|7994.89|7994.89|8003.11|8003.11|7988.24|7988.24|0
1583498700000|2020-03-06 12:45:00|7992.61|7992.61|7995.08|7995.08|8007.8|8007.8|7992.61|7992.61|0
1583499000000|2020-03-06 12:50:00|7990.52|7990.52|7998.72|7998.72|7999.54|7999.54|7981.5|7981.5|0
1583499300000|2020-03-06 12:55:00|7996.44|7996.44|7998.02|7998.02|7998.02|7998.02|7987.32|7987.32|0
1583499600000|2020-03-06 13:00:00|7998.43|7998.43|7988.21|7988.21|7998.43|7998.43|7988.21|7988.21|0
1583499900000|2020-03-06 13:05:00|7989.86|7989.86|7993.25|7993.25|7999.01|7999.01|7979.85|7979.85|0
1583500200000|2020-03-06 13:10:00|7981.85|7981.85|7957.23|7957.23|7981.85|7981.85|7957.23|7957.23|0
1583500500000|2020-03-06 13:15:00|7959.51|7959.51|7958.62|7958.62|7965.87|7965.87|7955.84|7955.84|0
1583500800000|2020-03-06 13:20:00|7963.18|7963.18|7952.26|7952.26|7963.18|7963.18|7950.4|7950.4|0
1583501100000|2020-03-06 13:25:00|7955.24|7955.24|7975.97|7975.97|7975.97|7975.97|7955.24|7955.24|0
1583501400000|2020-03-06 13:30:00|7978.25|7978.25|7987.2|7987.2|7994.22|7994.22|7976.69|7976.69|0
1583501700000|2020-03-06 13:35:00|7988.02|7988.02|7990.17|7990.17|8000.26|8000.26|7981.62|7981.62|0
1583502000000|2020-03-06 13:40:00|7987.89|7987.89|7972.14|7972.14|7990.1|7990.1|7969.86|7969.86|0
1583502300000|2020-03-06 13:45:00|7972.83|7972.83|7994.57|7994.57|7997.58|7997.58|7972.83|7972.83|0
1583502600000|2020-03-06 13:50:00|7993.75|7993.75|8004.37|8004.37|8004.37|8004.37|7982.66|7982.66|0
1583502900000|2020-03-06 13:55:00|8006.64|8006.64|8003.67|8003.67|8021.55|8021.55|8001.39|8001.39|0
1583503200000|2020-03-06 14:00:00|8005.58|8005.58|7993.7|7993.7|8005.58|8005.58|7993.7|7993.7|0
1583503500000|2020-03-06 14:05:00|7991.42|7991.42|7975.02|7975.02|7994.27|7994.27|7975.02|7975.02|0
1583503800000|2020-03-06 14:10:00|7977.3|7977.3|7968.55|7968.55|7993.06|7993.06|7968.55|7968.55|0
1583504100000|2020-03-06 14:15:00|7966.27|7966.27|7980.5|7980.5|7980.5|7980.5|7960.2|7960.2|0
1583504400000|2020-03-06 14:20:00|7982.78|7982.78|7960.42|7960.42|7982.78|7982.78|7960.42|7960.42|0
1583504700000|2020-03-06 14:25:00|7951.3|7951.3|7951.33|7951.33|7953.61|7953.61|7940.26|7940.26|0
1583505000000|2020-03-06 14:30:00|7949.4|7949.4|7947.7|7947.7|7966|7966|7942.01|7942.01|0
1583505300000|2020-03-06 14:35:00|7949.09|7949.09|7978.77|7978.77|7981.93|7981.93|7949.09|7949.09|0
1583505600000|2020-03-06 14:40:00|7978.36|7978.36|7973.98|7973.98|7978.36|7978.36|7956.79|7956.79|0
1583505900000|2020-03-06 14:45:00|7974.39|7974.39|7956.37|7956.37|7974.39|7974.39|7954.09|7954.09|0
1583506200000|2020-03-06 14:50:00|7954.09|7954.09|7966.31|7966.31|7973.03|7973.03|7954.09|7954.09|0
1583506500000|2020-03-06 14:55:00|7967.7|7967.7|7992.13|7992.13|7993.31|7993.31|7967.7|7967.7|0
1583506800000|2020-03-06 15:00:00|7991.79|7991.79|8006.22|8006.22|8008.5|8008.5|7988.25|7988.25|0
1583507100000|2020-03-06 15:05:00|8003.06|8003.06|7980.31|7980.31|8006.15|8006.15|7977.2|7977.2|0
1583507400000|2020-03-06 15:10:00|7978.03|7978.03|7976.26|7976.26|7981.66|7981.66|7963.68|7963.68|0
1583507700000|2020-03-06 15:15:00|7974.18|7974.18|7978.12|7978.12|7987.46|7987.46|7974.18|7974.18|0
1583508000000|2020-03-06 15:20:00|7973.57|7973.57|7982.88|7982.88|7990.7|7990.7|7970.63|7970.63|0
1583508300000|2020-03-06 15:25:00|7985.16|7985.16|8025.93|8025.93|8026.87|8026.87|7985.16|7985.16|0
1583508600000|2020-03-06 15:30:00|8030.49|8030.49|8011.33|8011.33|8040.93|8040.93|8011.33|8011.33|0
1583508900000|2020-03-06 15:35:00|8006.77|8006.77|8039.98|8039.98|8042.82|8042.82|8001.17|8001.17|0
1583509200000|2020-03-06 15:40:00|8040.32|8040.32|8047.92|8047.92|8056.31|8056.31|8032.26|8032.26|0
1583509500000|2020-03-06 15:45:00|8050|8050|8051.24|8051.24|8057.03|8057.03|8040.38|8040.38|0
1583509800000|2020-03-06 15:50:00|8051.94|8051.94|8053.05|8053.05|8060.08|8060.08|8048.82|8048.82|0
1583510100000|2020-03-06 15:55:00|8048.49|8048.49|8068.31|8068.31|8068.31|8068.31|8036.3|8036.3|0
1583510400000|2020-03-06 16:00:00|8066.92|8066.92|8040.32|8040.32|8066.92|8066.92|8034.79|8034.79|0
1583510700000|2020-03-06 16:05:00|8041.02|8041.02|8033.67|8033.67|8046.19|8046.19|8033.67|8033.67|0
1583511000000|2020-03-06 16:10:00|8033.03|8033.03|8019.12|8019.12|8033.03|8033.03|8015.89|8015.89|0
1583511300000|2020-03-06 16:15:00|8019.82|8019.82|8009.9|8009.9|8027.41|8027.41|8009.9|8009.9|0
1583511600000|2020-03-06 16:20:00|8012.18|8012.18|8013.66|8013.66|8021.19|8021.19|8006.66|8006.66|0
1583511900000|2020-03-06 16:25:00|8011.38|8011.38|8012.73|8012.73|8020.78|8020.78|8004.46|8004.46|0
1583741700000|2020-03-09 08:15:00|7452.14|7452.14|7443.87|7443.87|7460.02|7460.02|7426.35|7426.35|0
1583742000000|2020-03-09 08:20:00|7440.99|7440.99|7445.18|7445.18|7475.43|7475.43|7427.33|7427.33|0
1583742300000|2020-03-09 08:25:00|7449.74|7449.74|7441.89|7441.89|7460.68|7460.68|7431.03|7431.03|0
1583742600000|2020-03-09 08:30:00|7442.58|7442.58|7430.24|7430.24|7448.76|7448.76|7421.79|7421.79|0
1583742900000|2020-03-09 08:35:00|7429.55|7429.55|7429.14|7429.14|7435.31|7435.31|7410.15|7410.15|0
1583743200000|2020-03-09 08:40:00|7422.97|7422.97|7455.28|7455.28|7455.28|7455.28|7418.1|7418.1|0
1583743500000|2020-03-09 08:45:00|7460.98|7460.98|7486.38|7486.38|7498.57|7498.57|7460.98|7460.98|0
1583743800000|2020-03-09 08:50:00|7484.11|7484.11|7507.71|7507.71|7507.71|7507.71|7481.83|7481.83|0
1583744100000|2020-03-09 08:55:00|7512.58|7512.58|7514.41|7514.41|7530.01|7530.01|7501.53|7501.53|0
1583744400000|2020-03-09 09:00:00|7513.02|7513.02|7544.93|7544.93|7551.76|7551.76|7513.02|7513.02|0
1583744700000|2020-03-09 09:05:00|7546.07|7546.07|7579.74|7579.74|7579.74|7579.74|7542.39|7542.39|0
1583745000000|2020-03-09 09:10:00|7582.02|7582.02|7615.89|7615.89|7615.89|7615.89|7562.59|7562.59|0
1583745300000|2020-03-09 09:15:00|7612.42|7612.42|7639.97|7639.97|7646.56|7646.56|7609.94|7609.94|0
1583745600000|2020-03-09 09:20:00|7644.53|7644.53|7679.67|7679.67|7681.95|7681.95|7638.14|7638.14|0
1583745900000|2020-03-09 09:25:00|7677.59|7677.59|7670.52|7670.52|7700.25|7700.25|7655.69|7655.69|0
1583746200000|2020-03-09 09:30:00|7671.22|7671.22|7629.59|7629.59|7671.95|7671.95|7629.59|7629.59|0
1583746500000|2020-03-09 09:35:00|7630.98|7630.98|7655.32|7655.32|7663.93|7663.93|7630.98|7630.98|0
1583746800000|2020-03-09 09:40:00|7653.05|7653.05|7663.06|7663.06|7663.06|7663.06|7639.79|7639.79|0
1583747100000|2020-03-09 09:45:00|7659.64|7659.64|7638.2|7638.2|7666.73|7666.73|7637.25|7637.25|0
1583747400000|2020-03-09 09:50:00|7640.48|7640.48|7664.03|7664.03|7669.67|7669.67|7640.48|7640.48|0
1583747700000|2020-03-09 09:55:00|7666.31|7666.31|7652.16|7652.16|7670.87|7670.87|7644.82|7644.82|0
1583748000000|2020-03-09 10:00:00|7648.75|7648.75|7633.81|7633.81|7651.02|7651.02|7625.07|7625.07|0
1583748300000|2020-03-09 10:05:00|7632.42|7632.42|7616.09|7616.09|7634.44|7634.44|7616.09|7616.09|0
1583748600000|2020-03-09 10:10:00|7615.68|7615.68|7628.39|7628.39|7632.38|7632.38|7614.03|7614.03|0
1583748900000|2020-03-09 10:15:00|7624.91|7624.91|7617.67|7617.67|7635.41|7635.41|7617.67|7617.67|0
1583749200000|2020-03-09 10:20:00|7618.81|7618.81|7646.34|7646.34|7646.34|7646.34|7614.76|7614.76|0
1583749500000|2020-03-09 10:25:00|7646.76|7646.76|7684.32|7684.32|7684.88|7684.88|7644.03|7644.03|0
1583749800000|2020-03-09 10:30:00|7680.91|7680.91|7682.69|7682.69|7687.06|7687.06|7670.39|7670.39|0
1583750100000|2020-03-09 10:35:00|7683.83|7683.83|7649.58|7649.58|7684.97|7684.97|7649.55|7649.55|0
1583750400000|2020-03-09 10:40:00|7654.14|7654.14|7651.49|7651.49|7654.14|7654.14|7641.6|7641.6|0
1583750700000|2020-03-09 10:45:00|7649.41|7649.41|7629.89|7629.89|7649.41|7649.41|7626.22|7626.22|0
1583751000000|2020-03-09 10:50:00|7624.19|7624.19|7629.99|7629.99|7635.14|7635.14|7622.36|7622.36|0
1583751300000|2020-03-09 10:55:00|7633.41|7633.41|7660.32|7660.32|7666.27|7666.27|7627.65|7627.65|0
1583751600000|2020-03-09 11:00:00|7658.04|7658.04|7643.71|7643.71|7658.04|7658.04|7640.83|7640.83|0
1583751900000|2020-03-09 11:05:00|7636.87|7636.87|7632.89|7632.89|7643.09|7643.09|7629.92|7629.92|0
1583752200000|2020-03-09 11:10:00|7630.61|7630.61|7626.42|7626.42|7634.67|7634.67|7623.15|7623.15|0
1583752500000|2020-03-09 11:15:00|7623.64|7623.64|7653.59|7653.59|7653.59|7653.59|7617.4|7617.4|0
1583752800000|2020-03-09 11:20:00|7650.17|7650.17|7648.8|7648.8|7651.5|7651.5|7641.75|7641.75|0
1583753100000|2020-03-09 11:25:00|7651.08|7651.08|7625.85|7625.85|7651.08|7651.08|7624.71|7624.71|0
1583753400000|2020-03-09 11:30:00|7627.68|7627.68|7623.31|7623.31|7638.91|7638.91|7611.41|7611.41|0
1583753700000|2020-03-09 11:35:00|7622.04|7622.04|7624.49|7624.49|7630.55|7630.55|7618.79|7618.79|0
1583754000000|2020-03-09 11:40:00|7623.1|7623.1|7635.8|7635.8|7643.35|7643.35|7621.76|7621.76|0
1583754300000|2020-03-09 11:45:00|7631.24|7631.24|7644.53|7644.53|7644.53|7644.53|7630.83|7630.83|0
1583754600000|2020-03-09 11:50:00|7646.81|7646.81|7635.98|7635.98|7650.23|7650.23|7633.7|7633.7|0
1583754900000|2020-03-09 11:55:00|7634.84|7634.84|7628.27|7628.27|7635.35|7635.35|7618.33|7618.33|0
1583755200000|2020-03-09 12:00:00|7632.1|7632.1|7648.77|7648.77|7655.86|7655.86|7632.1|7632.1|0
1583755500000|2020-03-09 12:05:00|7645.36|7645.36|7620.79|7620.79|7645.36|7645.36|7617.37|7617.37|0
1583755800000|2020-03-09 12:10:00|7623.07|7623.07|7626.04|7626.04|7626.04|7626.04|7615.09|7615.09|0
1583756100000|2020-03-09 12:15:00|7627.18|7627.18|7623.83|7623.83|7628.32|7628.32|7623.57|7623.57|0
1583756400000|2020-03-09 12:20:00|7622.69|7622.69|7629.21|7629.21|7631.74|7631.74|7619.14|7619.14|0
1583756700000|2020-03-09 12:25:00|7625.79|7625.79|7611.99|7611.99|7628.51|7628.51|7606.83|7606.83|0
1583757000000|2020-03-09 12:30:00|7610.85|7610.85|7609.01|7609.01|7617.68|7617.68|7606.59|7606.59|0
1583757300000|2020-03-09 12:35:00|7614.7|7614.7|7601.91|7601.91|7615.53|7615.53|7601.91|7601.91|0
1583757600000|2020-03-09 12:40:00|7603.05|7603.05|7603.62|7603.62|7610.8|7610.8|7603.05|7603.05|0
1583757900000|2020-03-09 12:45:00|7602.93|7602.93|7616.25|7616.25|7617.39|7617.39|7600.4|7600.4|0
1583758200000|2020-03-09 12:50:00|7617.39|7617.39|7623.83|7623.83|7628.59|7628.59|7615.55|7615.55|0
1583758500000|2020-03-09 12:55:00|7624.97|7624.97|7600.09|7600.09|7624.97|7624.97|7598.7|7598.7|0
1583758800000|2020-03-09 13:00:00|7598.95|7598.95|7547.67|7547.67|7603.07|7603.07|7544.69|7544.69|0
1583759100000|2020-03-09 13:05:00|7547.03|7547.03|7565.07|7565.07|7569.63|7569.63|7545.39|7545.39|0
1583759400000|2020-03-09 13:10:00|7563.93|7563.93|7557.54|7557.54|7567.13|7567.13|7554.12|7554.12|0
1583759700000|2020-03-09 13:15:00|7558.93|7558.93|7552.72|7552.72|7561.93|7561.93|7551.33|7551.33|0
1583760000000|2020-03-09 13:20:00|7553.42|7553.42|7551.48|7551.48|7557.82|7557.82|7546.77|7546.77|0
1583760300000|2020-03-09 13:25:00|7553.76|7553.76|7544.51|7544.51|7556.04|7556.04|7543.12|7543.12|0
1583760600000|2020-03-09 13:30:00|7539.9|7539.9|7535.32|7535.32|7562.51|7562.51|7532.11|7532.11|0
1583760900000|2020-03-09 13:35:00|7541.27|7541.27|7506.26|7506.26|7542.41|7542.41|7505.56|7505.56|0
1583761200000|2020-03-09 13:40:00|7510.82|7510.82|7514.76|7514.76|7526.59|7526.59|7505.92|7505.92|0
1583761500000|2020-03-09 13:45:00|7512.48|7512.48|7498.72|7498.72|7523.65|7523.65|7498.08|7498.08|0
1583761800000|2020-03-09 13:50:00|7490.74|7490.74|7559.38|7559.38|7566.22|7566.22|7486.98|7486.98|0
1583762100000|2020-03-09 13:55:00|7552.55|7552.55|7595.11|7595.11|7597.2|7597.2|7551.87|7551.87|0
1583762400000|2020-03-09 14:00:00|7596.51|7596.51|7602.91|7602.91|7615.88|7615.88|7583.72|7583.72|0
1583762700000|2020-03-09 14:05:00|7599.49|7599.49|7669.16|7669.16|7669.16|7669.16|7599.49|7599.49|0
1583763000000|2020-03-09 14:10:00|7667.77|7667.77|7670.48|7670.48|7671.9|7671.9|7647.29|7647.29|0
1583763300000|2020-03-09 14:15:00|7672.57|7672.57|7695.79|7695.79|7713.39|7713.39|7672.57|7672.57|0
1583763600000|2020-03-09 14:20:00|7685.54|7685.54|7646.12|7646.12|7685.54|7685.54|7644.03|7644.03|0
1583763900000|2020-03-09 14:25:00|7644.98|7644.98|7662.56|7662.56|7675.66|7675.66|7636.53|7636.53|0
1583764200000|2020-03-09 14:30:00|7664.84|7664.84|7674.36|7674.36|7677.78|7677.78|7659.64|7659.64|0
1583764500000|2020-03-09 14:35:00|7675.5|7675.5|7707.9|7707.9|7707.9|7707.9|7658.76|7658.76|0
1583764800000|2020-03-09 14:40:00|7710.17|7710.17|7681.4|7681.4|7710.17|7710.17|7681.21|7681.21|0
1583765100000|2020-03-09 14:45:00|7679.12|7679.12|7663.73|7663.73|7692.16|7692.16|7663.73|7663.73|0
1583765400000|2020-03-09 14:50:00|7660.75|7660.75|7642.18|7642.18|7663.73|7663.73|7631.74|7631.74|0
1583765700000|2020-03-09 14:55:00|7641.05|7641.05|7622.59|7622.59|7641.05|7641.05|7613.88|7613.88|0
1583766000000|2020-03-09 15:00:00|7620.31|7620.31|7647.22|7647.22|7647.22|7647.22|7612.97|7612.97|0
1583766300000|2020-03-09 15:05:00|7646.08|7646.08|7633.61|7633.61|7647.81|7647.81|7620.07|7620.07|0
1583766600000|2020-03-09 15:10:00|7637.03|7637.03|7664.41|7664.41|7664.41|7664.41|7637.03|7637.03|0
1583766900000|2020-03-09 15:15:00|7660.99|7660.99|7681.51|7681.51|7681.51|7681.51|7653.56|7653.56|0
1583767200000|2020-03-09 15:20:00|7680.53|7680.53|7704.1|7704.1|7706.38|7706.38|7672.61|7672.61|0
1583767500000|2020-03-09 15:25:00|7702.96|7702.96|7697.42|7697.42|7722.02|7722.02|7683.69|7683.69|0
1583767800000|2020-03-09 15:30:00|7692.86|7692.86|7710.41|7710.41|7710.85|7710.85|7671.31|7671.31|0
1583768100000|2020-03-09 15:35:00|7709.27|7709.27|7743.63|7743.63|7743.63|7743.63|7703.32|7703.32|0
1583768400000|2020-03-09 15:40:00|7744.33|7744.33|7762.82|7762.82|7763.96|7763.96|7733.2|7733.2|0
1583768700000|2020-03-09 15:45:00|7762.41|7762.41|7764.39|7764.39|7771.79|7771.79|7748.74|7748.74|0
1583769000000|2020-03-09 15:50:00|7760.97|7760.97|7755.81|7755.81|7770.14|7770.14|7749.86|7749.86|0
1583769300000|2020-03-09 15:55:00|7756.22|7756.22|7743.24|7743.24|7756.92|7756.92|7743.24|7743.24|0
1583769600000|2020-03-09 16:00:00|7742.1|7742.1|7738.9|7738.9|7745.27|7745.27|7721.41|7721.41|0
1583769900000|2020-03-09 16:05:00|7740.04|7740.04|7761.3|7761.3|7766.99|7766.99|7731.78|7731.78|0
1583770200000|2020-03-09 16:10:00|7759.36|7759.36|7748.22|7748.22|7767.96|7767.96|7744.81|7744.81|0
1583770500000|2020-03-09 16:15:00|7750.5|7750.5|7714.53|7714.53|7758.94|7758.94|7714.53|7714.53|0
1583770800000|2020-03-09 16:20:00|7713.51|7713.51|7715.89|7715.89|7726.13|7726.13|7710.37|7710.37|0
1583771100000|2020-03-09 16:25:00|7712.48|7712.48|7702.53|7702.53|7715.04|7715.04|7699.48|7699.48|0
1583828100000|2020-03-10 08:15:00|7765.56|7765.56|7794.39|7794.39|7794.39|7794.39|7758.72|7758.72|0
1583828400000|2020-03-10 08:20:00|7789.83|7789.83|7799.12|7799.12|7799.12|7799.12|7772.68|7772.68|0
1583828700000|2020-03-10 08:25:00|7804.68|7804.68|7794.61|7794.61|7807.89|7807.89|7793.7|7793.7|0
1583829000000|2020-03-10 08:30:00|7790.05|7790.05|7813.09|7813.09|7813.09|7813.09|7784.35|7784.35|0
1583829300000|2020-03-10 08:35:00|7815.37|7815.37|7830.73|7830.73|7842.51|7842.51|7815.37|7815.37|0
1583829600000|2020-03-10 08:40:00|7828.45|7828.45|7876.68|7876.68|7881.24|7881.24|7828.45|7828.45|0
1583829900000|2020-03-10 08:45:00|7878.96|7878.96|7893.62|7893.62|7895.9|7895.9|7868.43|7868.43|0
1583830200000|2020-03-10 08:50:00|7889.45|7889.45|7905.34|7905.34|7922.01|7922.01|7874.73|7874.73|0
1583830500000|2020-03-10 08:55:00|7907.61|7907.61|7921.89|7921.89|7922.74|7922.74|7907.61|7907.61|0
1583830800000|2020-03-10 09:00:00|7919.11|7919.11|7937.15|7937.15|7937.15|7937.15|7910|7910|0
1583831100000|2020-03-10 09:05:00|7936.74|7936.74|7928.09|7928.09|7936.74|7936.74|7916.89|7916.89|0
1583831400000|2020-03-10 09:10:00|7925.81|7925.81|7894.23|7894.23|7925.81|7925.81|7885.93|7885.93|0
1583831700000|2020-03-10 09:15:00|7889.67|7889.67|7919.57|7919.57|7919.57|7919.57|7885.11|7885.11|0
1583832000000|2020-03-10 09:20:00|7921.85|7921.85|7913.5|7913.5|7933.63|7933.63|7912.73|7912.73|0
1583832300000|2020-03-10 09:25:00|7915.78|7915.78|7920.17|7920.17|7923.66|7923.66|7910.55|7910.55|0
1583832600000|2020-03-10 09:30:00|7920.51|7920.51|7923.64|7923.64|7931.3|7931.3|7911.73|7911.73|0
1583832900000|2020-03-10 09:35:00|7925.92|7925.92|7950.44|7950.44|7951.48|7951.48|7925.92|7925.92|0
1583833200000|2020-03-10 09:40:00|7952.72|7952.72|7962.68|7962.68|7968.25|7968.25|7950.27|7950.27|0
1583833500000|2020-03-10 09:45:00|7958.12|7958.12|7951.91|7951.91|7960.36|7960.36|7944.41|7944.41|0
1583833800000|2020-03-10 09:50:00|7951.21|7951.21|7957.48|7957.48|7960.14|7960.14|7943.87|7943.87|0
1583834100000|2020-03-10 09:55:00|7952.92|7952.92|7961.81|7961.81|7967.73|7967.73|7950.65|7950.65|0
1583834400000|2020-03-10 10:00:00|7963.17|7963.17|7950.22|7950.22|7965.33|7965.33|7946.55|7946.55|0
1583834700000|2020-03-10 10:05:00|7952.5|7952.5|7969.26|7969.26|7969.26|7969.26|7950.63|7950.63|0
1583835000000|2020-03-10 10:10:00|7968.92|7968.92|7971.11|7971.11|7974.87|7974.87|7964.36|7964.36|0
1583835300000|2020-03-10 10:15:00|7973.39|7973.39|7953.84|7953.84|7973.8|7973.8|7947|7947|0
1583835600000|2020-03-10 10:20:00|7951.56|7951.56|7941.5|7941.5|7951.56|7951.56|7937.58|7937.58|0
1583835900000|2020-03-10 10:25:00|7943.78|7943.78|7947.95|7947.95|7950.2|7950.2|7943.37|7943.37|0
1583836200000|2020-03-10 10:30:00|7946.56|7946.56|7936.31|7936.31|7949.13|7949.13|7936.25|7936.25|0
1583836500000|2020-03-10 10:35:00|7934.03|7934.03|7937.26|7937.26|7945.11|7945.11|7933.4|7933.4|0
1583836800000|2020-03-10 10:40:00|7936.57|7936.57|7946.32|7946.32|7949.8|7949.8|7936.57|7936.57|0
1583837100000|2020-03-10 10:45:00|7947.71|7947.71|7967.57|7967.57|7969.87|7969.87|7943.54|7943.54|0
1583837400000|2020-03-10 10:50:00|7965.49|7965.49|7961.28|7961.28|7968.62|7968.62|7956.02|7956.02|0
1583837700000|2020-03-10 10:55:00|7963.56|7963.56|7949.37|7949.37|7970.42|7970.42|7949.37|7949.37|0
1583838000000|2020-03-10 11:00:00|7947.32|7947.32|7935.25|7935.25|7949.41|7949.41|7932.47|7932.47|0
1583838300000|2020-03-10 11:05:00|7932.97|7932.97|7939.79|7939.79|7943.46|7943.46|7932.28|7932.28|0
1583838600000|2020-03-10 11:10:00|7941.88|7941.88|7944.98|7944.98|7951.97|7951.97|7941.66|7941.66|0
1583838900000|2020-03-10 11:15:00|7942.7|7942.7|7938.35|7938.35|7948.65|7948.65|7933.11|7933.11|0
1583839200000|2020-03-10 11:20:00|7936.26|7936.26|7945.79|7945.79|7945.79|7945.79|7933.98|7933.98|0
1583839500000|2020-03-10 11:25:00|7944.43|7944.43|7940.86|7940.86|7947.4|7947.4|7939.18|7939.18|0
1583839800000|2020-03-10 11:30:00|7942.51|7942.51|7950.4|7950.4|7959.25|7959.25|7942.51|7942.51|0
1583840100000|2020-03-10 11:35:00|7943.56|7943.56|7979.41|7979.41|7983.97|7983.97|7943.15|7943.15|0
1583840400000|2020-03-10 11:40:00|7980.81|7980.81|7978.68|7978.68|7986.22|7986.22|7978.68|7978.68|0
1583840700000|2020-03-10 11:45:00|7976.41|7976.41|7950.96|7950.96|7977.1|7977.1|7949.2|7949.2|0
1583841000000|2020-03-10 11:50:00|7951.3|7951.3|7940.1|7940.1|7951.3|7951.3|7937.7|7937.7|0
1583841300000|2020-03-10 11:55:00|7938.71|7938.71|7932.63|7932.63|7952.76|7952.76|7930.36|7930.36|0
1583841600000|2020-03-10 12:00:00|7933.46|7933.46|7943.33|7943.33|7957.48|7957.48|7933.46|7933.46|0
1583841900000|2020-03-10 12:05:00|7944.02|7944.02|7911.31|7911.31|7947|7947|7907.64|7907.64|0
1583842200000|2020-03-10 12:10:00|7912.01|7912.01|7923.75|7923.75|7928.3|7928.3|7906.25|7906.25|0
1583842500000|2020-03-10 12:15:00|7922.36|7922.36|7907.08|7907.08|7922.36|7922.36|7904.52|7904.52|0
1583842800000|2020-03-10 12:20:00|7904.8|7904.8|7913.02|7913.02|7913.02|7913.02|7900.24|7900.24|0
1583843100000|2020-03-10 12:25:00|7915.3|7915.3|7907.23|7907.23|7915.3|7915.3|7904.76|7904.76|0
1583843400000|2020-03-10 12:30:00|7906.53|7906.53|7910.72|7910.72|7916.26|7916.26|7903.35|7903.35|0
1583843700000|2020-03-10 12:35:00|7910.02|7910.02|7902.84|7902.84|7910.02|7910.02|7902.14|7902.14|0
1583844000000|2020-03-10 12:40:00|7900.56|7900.56|7898.06|7898.06|7905.24|7905.24|7888.88|7888.88|0
1583844300000|2020-03-10 12:45:00|7895.78|7895.78|7907.23|7907.23|7907.23|7907.23|7889.83|7889.83|0
1583844600000|2020-03-10 12:50:00|7916.35|7916.35|7952.27|7952.27|7964.03|7964.03|7916.35|7916.35|0
1583844900000|2020-03-10 12:55:00|7956.83|7956.83|7939.81|7939.81|7962.59|7962.59|7939.81|7939.81|0
1583845200000|2020-03-10 13:00:00|7938.45|7938.45|7933.68|7933.68|7950.28|7950.28|7933.68|7933.68|0
1583845500000|2020-03-10 13:05:00|7935.96|7935.96|7909.01|7909.01|7936.66|7936.66|7909.01|7909.01|0
1583845800000|2020-03-10 13:10:00|7909.7|7909.7|7911.98|7911.98|7914.48|7914.48|7908.81|7908.81|0
1583846100000|2020-03-10 13:15:00|7909.7|7909.7|7907.77|7907.77|7913.79|7913.79|7899.96|7899.96|0
1583846400000|2020-03-10 13:20:00|7908.47|7908.47|7906.52|7906.52|7922.61|7922.61|7906.11|7906.11|0
1583846700000|2020-03-10 13:25:00|7905.13|7905.13|7902.22|7902.22|7905.19|7905.19|7896.02|7896.02|0
1583847000000|2020-03-10 13:30:00|7899.94|7899.94|7911.82|7911.82|7919.16|7919.16|7879.96|7879.96|0
1583847300000|2020-03-10 13:35:00|7909.54|7909.54|7887.18|7887.18|7909.54|7909.54|7884.36|7884.36|0
1583847600000|2020-03-10 13:40:00|7889.26|7889.26|7882.41|7882.41|7900.15|7900.15|7880.13|7880.13|0
1583847900000|2020-03-10 13:45:00|7880.32|7880.32|7890.61|7890.61|7890.61|7890.61|7871.53|7871.53|0
1583848200000|2020-03-10 13:50:00|7888.33|7888.33|7859.08|7859.08|7888.33|7888.33|7849.4|7849.4|0
1583848500000|2020-03-10 13:55:00|7859.78|7859.78|7840.65|7840.65|7867.46|7867.46|7838.23|7838.23|0
1583848800000|2020-03-10 14:00:00|7842.93|7842.93|7867.86|7867.86|7867.86|7867.86|7837.67|7837.67|0
1583849100000|2020-03-10 14:05:00|7864.19|7864.19|7872.37|7872.37|7872.37|7872.37|7850.96|7850.96|0
1583849400000|2020-03-10 14:10:00|7874.65|7874.65|7887.47|7887.47|7889.4|7889.4|7872.37|7872.37|0
1583849700000|2020-03-10 14:15:00|7889.75|7889.75|7892.18|7892.18|7899.58|7899.58|7873.07|7873.07|0
1583850000000|2020-03-10 14:20:00|7889.9|7889.9|7890.93|7890.93|7912.69|7912.69|7889.9|7889.9|0
1583850300000|2020-03-10 14:25:00|7888.65|7888.65|7879.74|7879.74|7890.25|7890.25|7872.68|7872.68|0
1583850600000|2020-03-10 14:30:00|7880.15|7880.15|7861.7|7861.7|7880.15|7880.15|7856.45|7856.45|0
1583850900000|2020-03-10 14:35:00|7863.98|7863.98|7845.86|7845.86|7870.62|7870.62|7845.86|7845.86|0
1583851200000|2020-03-10 14:40:00|7846.27|7846.27|7838.49|7838.49|7846.27|7846.27|7826.59|7826.59|0
1583851500000|2020-03-10 14:45:00|7838.08|7838.08|7819.32|7819.32|7841.72|7841.72|7818.18|7818.18|0
1583851800000|2020-03-10 14:50:00|7817.04|7817.04|7784.73|7784.73|7824.41|7824.41|7784.73|7784.73|0
1583852100000|2020-03-10 14:55:00|7782.64|7782.64|7802.59|7802.59|7824.3|7824.3|7781.96|7781.96|0
1583852400000|2020-03-10 15:00:00|7800.31|7800.31|7779.55|7779.55|7801.45|7801.45|7770.44|7770.44|0
1583852700000|2020-03-10 15:05:00|7778.16|7778.16|7806.09|7806.09|7809.93|7809.93|7775.82|7775.82|0
1583853000000|2020-03-10 15:10:00|7803.81|7803.81|7795.08|7795.08|7805.46|7805.46|7786.69|7786.69|0
1583853300000|2020-03-10 15:15:00|7796.47|7796.47|7752.1|7752.1|7798.63|7798.63|7748.18|7748.18|0
1583853600000|2020-03-10 15:20:00|7752.8|7752.8|7743.33|7743.33|7757.36|7757.36|7741.08|7741.08|0
1583853900000|2020-03-10 15:25:00|7741.94|7741.94|7750.48|7750.48|7771.22|7771.22|7732.5|7732.5|0
1583854200000|2020-03-10 15:30:00|7751.62|7751.62|7742.53|7742.53|7765.1|7765.1|7732.44|7732.44|0
1583854500000|2020-03-10 15:35:00|7743.23|7743.23|7728.68|7728.68|7746.65|7746.65|7720.25|7720.25|0
1583854800000|2020-03-10 15:40:00|7729.37|7729.37|7780.99|7780.99|7785.55|7785.55|7721.08|7721.08|0
1583855100000|2020-03-10 15:45:00|7783.27|7783.27|7807.39|7807.39|7825.99|7825.99|7777.57|7777.57|0
1583855400000|2020-03-10 15:50:00|7802.83|7802.83|7727.59|7727.59|7807.96|7807.96|7726.2|7726.2|0
1583855700000|2020-03-10 15:55:00|7729.87|7729.87|7738.21|7738.21|7760.01|7760.01|7709.13|7709.13|0
1583856000000|2020-03-10 16:00:00|7745.04|7745.04|7750.76|7750.76|7783.27|7783.27|7745.04|7745.04|0
1583856300000|2020-03-10 16:05:00|7750.06|7750.06|7753.71|7753.71|7769.54|7769.54|7741.85|7741.85|0
1583856600000|2020-03-10 16:10:00|7752.57|7752.57|7785.02|7785.02|7786.6|7786.6|7751.17|7751.17|0
1583856900000|2020-03-10 16:15:00|7787.3|7787.3|7812.24|7812.24|7815.94|7815.94|7786.16|7786.16|0
1583857200000|2020-03-10 16:20:00|7809.96|7809.96|7763.48|7763.48|7809.96|7809.96|7757.09|7757.09|0
1583857500000|2020-03-10 16:25:00|7761.2|7761.2|7728.76|7728.76|7761.97|7761.97|7725.43|7725.43|0
1583914500000|2020-03-11 08:15:00|7786.05|7786.05|7758.69|7758.69|7790.86|7790.86|7756.23|7756.23|0
1583914800000|2020-03-11 08:20:00|7762.11|7762.11|7707.47|7707.47|7762.11|7762.11|7707.47|7707.47|0
1583915100000|2020-03-11 08:25:00|7706.11|7706.11|7693.38|7693.38|7706.11|7706.11|7659.46|7659.46|0
1583915400000|2020-03-11 08:30:00|7686.54|7686.54|7706.99|7706.99|7724.27|7724.27|7673.92|7673.92|0
1583915700000|2020-03-11 08:35:00|7712.69|7712.69|7717.81|7717.81|7720.85|7720.85|7686.89|7686.89|0
1583916000000|2020-03-11 08:40:00|7715.53|7715.53|7754.95|7754.95|7754.95|7754.95|7715.53|7715.53|0
1583916300000|2020-03-11 08:45:00|7758.36|7758.36|7783.78|7783.78|7795.17|7795.17|7758.36|7758.36|0
1583916600000|2020-03-11 08:50:00|7778.08|7778.08|7758.3|7758.3|7782.76|7782.76|7754.88|7754.88|0
1583916900000|2020-03-11 08:55:00|7760.58|7760.58|7792.13|7792.13|7801.33|7801.33|7759.44|7759.44|0
1583917200000|2020-03-11 09:00:00|7784.15|7784.15|7787.31|7787.31|7791.94|7791.94|7770.76|7770.76|0
1583917500000|2020-03-11 09:05:00|7786.08|7786.08|7772.44|7772.44|7786.08|7786.08|7761.3|7761.3|0
1583917800000|2020-03-11 09:10:00|7773.58|7773.58|7762.6|7762.6|7787.76|7787.76|7752.25|7752.25|0
1583918100000|2020-03-11 09:15:00|7759.18|7759.18|7742.85|7742.85|7760.32|7760.32|7737.6|7737.6|0
1583918400000|2020-03-11 09:20:00|7740.57|7740.57|7738.56|7738.56|7751.26|7751.26|7726.16|7726.16|0
1583918700000|2020-03-11 09:25:00|7740.84|7740.84|7745.02|7745.02|7753.5|7753.5|7732.98|7732.98|0
1583919000000|2020-03-11 09:30:00|7747.3|7747.3|7738.56|7738.56|7755.45|7755.45|7731.21|7731.21|0
1583919300000|2020-03-11 09:35:00|7731.72|7731.72|7694.18|7694.18|7736.28|7736.28|7687.09|7687.09|0
1583919600000|2020-03-11 09:40:00|7693.04|7693.04|7694.06|7694.06|7701.02|7701.02|7686.28|7686.28|0
1583919900000|2020-03-11 09:45:00|7695.2|7695.2|7719.7|7719.7|7729.26|7729.26|7691.57|7691.57|0
1583920200000|2020-03-11 09:50:00|7720.84|7720.84|7724.95|7724.95|7727.29|7727.29|7709.19|7709.19|0
1583920500000|2020-03-11 09:55:00|7727.01|7727.01|7742.94|7742.94|7742.94|7742.94|7721.97|7721.97|0
1583920800000|2020-03-11 10:00:00|7744.08|7744.08|7750.16|7750.16|7750.16|7750.16|7737.15|7737.15|0
1583921100000|2020-03-11 10:05:00|7747.88|7747.88|7742.44|7742.44|7752.06|7752.06|7738.58|7738.58|0
1583921400000|2020-03-11 10:10:00|7743.14|7743.14|7754.79|7754.79|7756.47|7756.47|7741.65|7741.65|0
1583921700000|2020-03-11 10:15:00|7755.49|7755.49|7759.82|7759.82|7766.66|7766.66|7754.67|7754.67|0
1583922000000|2020-03-11 10:20:00|7760.96|7760.96|7766.11|7766.11|7770.67|7770.67|7749.18|7749.18|0
1583922300000|2020-03-11 10:25:00|7763.83|7763.83|7740.14|7740.14|7763.83|7763.83|7729.85|7729.85|0
1583922600000|2020-03-11 10:30:00|7742.41|7742.41|7758.77|7758.77|7774.18|7774.18|7733.45|7733.45|0
1583922900000|2020-03-11 10:35:00|7759.47|7759.47|7753|7753|7763.9|7763.9|7753|7753|0
1583923200000|2020-03-11 10:40:00|7747.31|7747.31|7761.33|7761.33|7764.84|7764.84|7741.08|7741.08|0
1583923500000|2020-03-11 10:45:00|7764.31|7764.31|7779|7779|7789.19|7789.19|7764.31|7764.31|0
1583923800000|2020-03-11 10:50:00|7774.44|7774.44|7775.35|7775.35|7788.84|7788.84|7769.29|7769.29|0
1583924100000|2020-03-11 10:55:00|7775.77|7775.77|7765.87|7765.87|7780.12|7780.12|7763.59|7763.59|0
1583924400000|2020-03-11 11:00:00|7765.17|7765.17|7773.13|7773.13|7774.1|7774.1|7760.24|7760.24|0
1583924700000|2020-03-11 11:05:00|7771.05|7771.05|7750.72|7750.72|7772.44|7772.44|7750.72|7750.72|0
1583925000000|2020-03-11 11:10:00|7743.88|7743.88|7763.06|7763.06|7767.33|7767.33|7740.08|7740.08|0
1583925300000|2020-03-11 11:15:00|7765.34|7765.34|7763.16|7763.16|7775.44|7775.44|7761.67|7761.67|0
1583925600000|2020-03-11 11:20:00|7762.48|7762.48|7759.98|7759.98|7766.3|7766.3|7755.46|7755.46|0
1583925900000|2020-03-11 11:25:00|7750.86|7750.86|7756.75|7756.75|7756.75|7756.75|7742|7742|0
1583926200000|2020-03-11 11:30:00|7755.36|7755.36|7756.2|7756.2|7758.48|7758.48|7751.09|7751.09|0
1583926500000|2020-03-11 11:35:00|7757.34|7757.34|7746.2|7746.2|7757.34|7757.34|7738.64|7738.64|0
1583926800000|2020-03-11 11:40:00|7746.54|7746.54|7743.12|7743.12|7760.2|7760.2|7743.12|7743.12|0
1583927100000|2020-03-11 11:45:00|7739.7|7739.7|7742.26|7742.26|7742.26|7742.26|7726|7726|0
1583927400000|2020-03-11 11:50:00|7739.98|7739.98|7750.91|7750.91|7755.03|7755.03|7739.93|7739.93|0
1583927700000|2020-03-11 11:55:00|7753.89|7753.89|7762.7|7762.7|7768.94|7768.94|7750.43|7750.43|0
1583928000000|2020-03-11 12:00:00|7754.72|7754.72|7772.12|7772.12|7774.4|7774.4|7753.08|7753.08|0
1583928300000|2020-03-11 12:05:00|7773.26|7773.26|7767.56|7767.56|7775.03|7775.03|7763.22|7763.22|0
1583928600000|2020-03-11 12:10:00|7768.69|7768.69|7752.19|7752.19|7769.83|7769.83|7745.33|7745.33|0
1583928900000|2020-03-11 12:15:00|7752.53|7752.53|7740.14|7740.14|7760.32|7760.32|7733.31|7733.31|0
1583929200000|2020-03-11 12:20:00|7735.59|7735.59|7735.37|7735.37|7767.18|7767.18|7732.27|7732.27|0
1583929500000|2020-03-11 12:25:00|7737.46|7737.46|7712.64|7712.64|7737.46|7737.46|7712.64|7712.64|0
1583929800000|2020-03-11 12:30:00|7713.05|7713.05|7689.62|7689.62|7714.23|7714.23|7688.48|7688.48|0
1583930100000|2020-03-11 12:35:00|7688.48|7688.48|7679.36|7679.36|7688.48|7688.48|7677.97|7677.97|0
1583930400000|2020-03-11 12:40:00|7680.06|7680.06|7681.79|7681.79|7684.07|7684.07|7666.24|7666.24|0
1583930700000|2020-03-11 12:45:00|7682.2|7682.2|7680.39|7680.39|7691.15|7691.15|7680.39|7680.39|0
1583931000000|2020-03-11 12:50:00|7679.98|7679.98|7664.13|7664.13|7681.12|7681.12|7662.62|7662.62|0
1583931300000|2020-03-11 12:55:00|7661.85|7661.85|7648.41|7648.41|7668.37|7668.37|7644.99|7644.99|0
1583931600000|2020-03-11 13:00:00|7644.99|7644.99|7676.93|7676.93|7676.93|7676.93|7644.29|7644.29|0
1583931900000|2020-03-11 13:05:00|7676.24|7676.24|7687.57|7687.57|7687.57|7687.57|7667.81|7667.81|0
1583932200000|2020-03-11 13:10:00|7684.15|7684.15|7671.86|7671.86|7684.89|7684.89|7671.86|7671.86|0
1583932500000|2020-03-11 13:15:00|7669.58|7669.58|7668.97|7668.97|7674.96|7674.96|7668.65|7668.65|0
1583932800000|2020-03-11 13:20:00|7672.39|7672.39|7678.55|7678.55|7680.44|7680.44|7669|7669|0
1583933100000|2020-03-11 13:25:00|7680.83|7680.83|7699.71|7699.71|7699.71|7699.71|7680.83|7680.83|0
1583933400000|2020-03-11 13:30:00|7696.29|7696.29|7688.47|7688.47|7701.99|7701.99|7682.92|7682.92|0
1583933700000|2020-03-11 13:35:00|7687.65|7687.65|7657.58|7657.58|7688.93|7688.93|7657.26|7657.26|0
1583934000000|2020-03-11 13:40:00|7656.19|7656.19|7648.26|7648.26|7662.84|7662.84|7641.37|7641.37|0
1583934300000|2020-03-11 13:45:00|7645.98|7645.98|7648.47|7648.47|7652.97|7652.97|7631.88|7631.88|0
1583934600000|2020-03-11 13:50:00|7646.54|7646.54|7670.49|7670.49|7677.06|7677.06|7644.82|7644.82|0
1583934900000|2020-03-11 13:55:00|7668.21|7668.21|7686.31|7686.31|7693.27|7693.27|7664.02|7664.02|0
1583935200000|2020-03-11 14:00:00|7690.87|7690.87|7669.02|7669.02|7695.56|7695.56|7669.02|7669.02|0
1583935500000|2020-03-11 14:05:00|7671.81|7671.81|7688.25|7688.25|7688.51|7688.51|7657.55|7657.55|0
1583935800000|2020-03-11 14:10:00|7692.43|7692.43|7684.49|7684.49|7693.57|7693.57|7672.85|7672.85|0
1583936100000|2020-03-11 14:15:00|7678.8|7678.8|7677.36|7677.36|7684.78|7684.78|7672.8|7672.8|0
1583936400000|2020-03-11 14:20:00|7672.8|7672.8|7654.4|7654.4|7672.86|7672.86|7652.12|7652.12|0
1583936700000|2020-03-11 14:25:00|7655.79|7655.79|7647.81|7647.81|7669.65|7669.65|7647.81|7647.81|0
1583937000000|2020-03-11 14:30:00|7647.47|7647.47|7660.52|7660.52|7660.52|7660.52|7631.89|7631.89|0
1583937300000|2020-03-11 14:35:00|7661.66|7661.66|7646.26|7646.26|7661.66|7661.66|7639.68|7639.68|0
1583937600000|2020-03-11 14:40:00|7645.57|7645.57|7624.81|7624.81|7645.57|7645.57|7621.39|7621.39|0
1583937900000|2020-03-11 14:45:00|7623.67|7623.67|7619.61|7619.61|7649.33|7649.33|7619.61|7619.61|0
1583938200000|2020-03-11 14:50:00|7623.03|7623.03|7618.08|7618.08|7626.44|7626.44|7609.39|7609.39|0
1583938500000|2020-03-11 14:55:00|7620.36|7620.36|7626.96|7626.96|7632.23|7632.23|7607.78|7607.78|0
1583938800000|2020-03-11 15:00:00|7626.26|7626.26|7627.41|7627.41|7651.27|7651.27|7626.26|7626.26|0
1583939100000|2020-03-11 15:05:00|7628.55|7628.55|7634.83|7634.83|7637.11|7637.11|7612.71|7612.71|0
1583939400000|2020-03-11 15:10:00|7631.41|7631.41|7638.71|7638.71|7647.19|7647.19|7626.76|7626.76|0
1583939700000|2020-03-11 15:15:00|7637.88|7637.88|7624.27|7624.27|7637.88|7637.88|7624.27|7624.27|0
1583940000000|2020-03-11 15:20:00|7624.96|7624.96|7610.61|7610.61|7624.96|7624.96|7610.42|7610.42|0
1583940300000|2020-03-11 15:25:00|7611.75|7611.75|7595.96|7595.96|7614.03|7614.03|7594.57|7594.57|0
1583940600000|2020-03-11 15:30:00|7598.24|7598.24|7605.8|7605.8|7605.9|7605.9|7594.32|7594.32|0
1583940900000|2020-03-11 15:35:00|7602.39|7602.39|7627.23|7627.23|7627.23|7627.23|7600.14|7600.14|0
1583941200000|2020-03-11 15:40:00|7624.95|7624.95|7604.54|7604.54|7628.27|7628.27|7604.54|7604.54|0
1583941500000|2020-03-11 15:45:00|7603.85|7603.85|7618.65|7618.65|7618.65|7618.65|7598.56|7598.56|0
1583941800000|2020-03-11 15:50:00|7619.79|7619.79|7602.84|7602.84|7624.53|7624.53|7602.84|7602.84|0
1583942100000|2020-03-11 15:55:00|7605.12|7605.12|7597.24|7597.24|7612.74|7612.74|7597.24|7597.24|0
1583942400000|2020-03-11 16:00:00|7596.41|7596.41|7587.98|7587.98|7597.55|7597.55|7573.73|7573.73|0
1583942700000|2020-03-11 16:05:00|7589.12|7589.12|7584.98|7584.98|7592.9|7592.9|7568.5|7568.5|0
1583943000000|2020-03-11 16:10:00|7586.12|7586.12|7598.76|7598.76|7600.54|7600.54|7584.98|7584.98|0
1583943300000|2020-03-11 16:15:00|7598.06|7598.06|7599.41|7599.41|7603.93|7603.93|7592.69|7592.69|0
1583943600000|2020-03-11 16:20:00|7600.55|7600.55|7583.68|7583.68|7611.73|7611.73|7583.68|7583.68|0
1583943900000|2020-03-11 16:25:00|7582.54|7582.54|7562.41|7562.41|7582.54|7582.54|7557.47|7557.47|0
1584000900000|2020-03-12 08:15:00|7114.72|7114.72|7095.18|7095.18|7123.77|7123.77|7095.18|7095.18|0
1584001200000|2020-03-12 08:20:00|7099.74|7099.74|7120.58|7120.58|7131.15|7131.15|7097.46|7097.46|0
1584001500000|2020-03-12 08:25:00|7124|7124|7051.37|7051.37|7124|7124|7051.37|7051.37|0
1584001800000|2020-03-12 08:30:00|7054.85|7054.85|7052.79|7052.79|7069.78|7069.78|7046.46|7046.46|0
1584002100000|2020-03-12 08:35:00|7050|7050|7020.1|7020.1|7050|7050|7012.13|7012.13|0
1584002400000|2020-03-12 08:40:00|7018.83|7018.83|7003.58|7003.58|7029.58|7029.58|7003.58|7003.58|0
1584002700000|2020-03-12 08:45:00|7001.3|7001.3|7005.18|7005.18|7005.18|7005.18|6984.03|6984.03|0
1584003000000|2020-03-12 08:50:00|7002.9|7002.9|7085.58|7085.58|7085.58|7085.58|7001.76|7001.76|0
1584003300000|2020-03-12 08:55:00|7086.26|7086.26|7121.46|7121.46|7124.87|7124.87|7085.45|7085.45|0
1584003600000|2020-03-12 09:00:00|7120.82|7120.82|7118.29|7118.29|7129.11|7129.11|7113.7|7113.7|0
1584003900000|2020-03-12 09:05:00|7116.38|7116.38|7114.77|7114.77|7128.71|7128.71|7112.26|7112.26|0
1584004200000|2020-03-12 09:10:00|7113.64|7113.64|7120.76|7120.76|7127.6|7127.6|7112.5|7112.5|0
1584004500000|2020-03-12 09:15:00|7122.15|7122.15|7139.08|7139.08|7140.22|7140.22|7122.15|7122.15|0
1584004800000|2020-03-12 09:20:00|7141.36|7141.36|7171.07|7171.07|7171.07|7171.07|7141.36|7141.36|0
1584005100000|2020-03-12 09:25:00|7169.8|7169.8|7158.15|7158.15|7173.22|7173.22|7152.12|7152.12|0
1584005400000|2020-03-12 09:30:00|7158.56|7158.56|7169.67|7169.67|7172.27|7172.27|7153.05|7153.05|0
1584005700000|2020-03-12 09:35:00|7170.81|7170.81|7165.37|7165.37|7170.81|7170.81|7159.67|7159.67|0
1584006000000|2020-03-12 09:40:00|7167.65|7167.65|7180.21|7180.21|7181.72|7181.72|7161.51|7161.51|0
1584006300000|2020-03-12 09:45:00|7182.04|7182.04|7224.09|7224.09|7224.09|7224.09|7182.04|7182.04|0
1584006600000|2020-03-12 09:50:00|7223.27|7223.27|7230.07|7230.07|7233.49|7233.49|7215.19|7215.19|0
1584006900000|2020-03-12 09:55:00|7230.89|7230.89|7242|7242|7245.93|7245.93|7227.7|7227.7|0
1584007200000|2020-03-12 10:00:00|7241.31|7241.31|7226.71|7226.71|7242.04|7242.04|7215.99|7215.99|0
1584007500000|2020-03-12 10:05:00|7227.85|7227.85|7238.84|7238.84|7243.59|7243.59|7224.69|7224.69|0
1584007800000|2020-03-12 10:10:00|7239.54|7239.54|7237.45|7237.45|7252.32|7252.32|7235.17|7235.17|0
1584008100000|2020-03-12 10:15:00|7240.42|7240.42|7230.36|7230.36|7243.84|7243.84|7225.11|7225.11|0
1584008400000|2020-03-12 10:20:00|7229.22|7229.22|7208.74|7208.74|7229.22|7229.22|7204.18|7204.18|0
1584008700000|2020-03-12 10:25:00|7212.15|7212.15|7214.35|7214.35|7224.28|7224.28|7200.35|7200.35|0
1584009000000|2020-03-12 10:30:00|7213.21|7213.21|7216.32|7216.32|7220.46|7220.46|7209.8|7209.8|0
1584009300000|2020-03-12 10:35:00|7212.9|7212.9|7207.49|7207.49|7213.72|7213.72|7193.12|7193.12|0
1584009600000|2020-03-12 10:40:00|7206.1|7206.1|7205.47|7205.47|7219.02|7219.02|7197.42|7197.42|0
1584009900000|2020-03-12 10:45:00|7204.33|7204.33|7193.73|7193.73|7205.44|7205.44|7189.49|7189.49|0
1584010200000|2020-03-12 10:50:00|7188.03|7188.03|7186.68|7186.68|7189.87|7189.87|7183.67|7183.67|0
1584010500000|2020-03-12 10:55:00|7188.96|7188.96|7229.24|7229.24|7229.24|7229.24|7188.96|7188.96|0
1584010800000|2020-03-12 11:00:00|7225.82|7225.82|7225.44|7225.44|7231.86|7231.86|7219.01|7219.01|0
1584011100000|2020-03-12 11:05:00|7220.88|7220.88|7204.54|7204.54|7220.88|7220.88|7204.54|7204.54|0
1584011400000|2020-03-12 11:10:00|7199.73|7199.73|7213.63|7213.63|7223.09|7223.09|7199.31|7199.31|0
1584011700000|2020-03-12 11:15:00|7215.9|7215.9|7211.31|7211.31|7220.46|7220.46|7209.03|7209.03|0
1584012000000|2020-03-12 11:20:00|7210.17|7210.17|7218.18|7218.18|7219.32|7219.32|7209.16|7209.16|0
1584012300000|2020-03-12 11:25:00|7215.9|7215.9|7201.59|7201.59|7215.9|7215.9|7198.61|7198.61|0
1584012600000|2020-03-12 11:30:00|7202.72|7202.72|7206.54|7206.54|7206.54|7206.54|7192.36|7192.36|0
1584012900000|2020-03-12 11:35:00|7202.87|7202.87|7191.98|7191.98|7207.02|7207.02|7191.98|7191.98|0
1584013200000|2020-03-12 11:40:00|7190.74|7190.74|7178.44|7178.44|7195.88|7195.88|7177.3|7177.3|0
1584013500000|2020-03-12 11:45:00|7179.58|7179.58|7176.5|7176.5|7201.25|7201.25|7176.5|7176.5|0
1584013800000|2020-03-12 11:50:00|7174.22|7174.22|7162.73|7162.73|7174.22|7174.22|7159.89|7159.89|0
1584014100000|2020-03-12 11:55:00|7163.42|7163.42|7163.32|7163.32|7176.59|7176.59|7156.84|7156.84|0
1584014400000|2020-03-12 12:00:00|7164.97|7164.97|7158.2|7158.2|7182.97|7182.97|7157.5|7157.5|0
1584014700000|2020-03-12 12:05:00|7155.92|7155.92|7154.3|7154.3|7155.92|7155.92|7140.57|7140.57|0
1584015000000|2020-03-12 12:10:00|7156.58|7156.58|7153.99|7153.99|7162.41|7162.41|7153.99|7153.99|0
1584015300000|2020-03-12 12:15:00|7153.3|7153.3|7155.59|7155.59|7166.24|7166.24|7153.3|7153.3|0
1584015600000|2020-03-12 12:20:00|7154.9|7154.9|7140.65|7140.65|7156.29|7156.29|7140.65|7140.65|0
1584015900000|2020-03-12 12:25:00|7134.96|7134.96|7146.54|7146.54|7167.22|7167.22|7132.48|7132.48|0
1584016200000|2020-03-12 12:30:00|7146.2|7146.2|7122.96|7122.96|7146.2|7146.2|7117.71|7117.71|0
1584016500000|2020-03-12 12:35:00|7116.44|7116.44|7110.67|7110.67|7116.44|7116.44|7102.98|7102.98|0
1584016800000|2020-03-12 12:40:00|7111.36|7111.36|7109.4|7109.4|7134.03|7134.03|7102.56|7102.56|0
1584017100000|2020-03-12 12:45:00|7110.54|7110.54|7084.79|7084.79|7127.63|7127.63|7072.55|7072.55|0
1584017400000|2020-03-12 12:50:00|7080.93|7080.93|7057.58|7057.58|7085.27|7085.27|7054.1|7054.1|0
1584017700000|2020-03-12 12:55:00|7060.37|7060.37|7040.82|7040.82|7062.58|7062.58|7030.25|7030.25|0
1584018000000|2020-03-12 13:00:00|7046.52|7046.52|7024.52|7024.52|7046.52|7046.52|7003.81|7003.81|0
1584018300000|2020-03-12 13:05:00|7021.1|7021.1|7017.08|7017.08|7035.69|7035.69|7013.31|7013.31|0
1584018600000|2020-03-12 13:10:00|7015.69|7015.69|7016.7|7016.7|7019.3|7019.3|7002.56|7002.56|0
1584018900000|2020-03-12 13:15:00|7017.4|7017.4|7023.81|7023.81|7036.37|7036.37|7017.4|7017.4|0
1584019200000|2020-03-12 13:20:00|7022.67|7022.67|7004.11|7004.11|7025.45|7025.45|6999.56|6999.56|0
1584019500000|2020-03-12 13:25:00|7003.43|7003.43|6991.85|6991.85|7005.71|7005.71|6983.37|6983.37|0
1584019800000|2020-03-12 13:30:00|6991.16|6991.16|6985.63|6985.63|6996.07|6996.07|6963.31|6963.31|0
1584020100000|2020-03-12 13:35:00|6984.94|6984.94|6954.77|6954.77|6994.55|6994.55|6938.82|6938.82|0
1584020400000|2020-03-12 13:40:00|6952.68|6952.68|6930.55|6930.55|6952.68|6952.68|6912.16|6912.16|0
1584020700000|2020-03-12 13:45:00|6927.77|6927.77|6949.37|6949.37|6953.93|6953.93|6913.88|6913.88|0
1584021000000|2020-03-12 13:50:00|6951.65|6951.65|6945.23|6945.23|6965.43|6965.43|6905.23|6905.23|0
1584021300000|2020-03-12 13:55:00|6948.71|6948.71|6979.49|6979.49|6984.91|6984.91|6943.01|6943.01|0
1584021600000|2020-03-12 14:00:00|6986.39|6986.39|6911.33|6911.33|6987.08|6987.08|6910.53|6910.53|0
1584021900000|2020-03-12 14:05:00|6915.89|6915.89|6940.66|6940.66|6940.66|6940.66|6903.17|6903.17|0
1584022200000|2020-03-12 14:10:00|6942.05|6942.05|6960.89|6960.89|6983.79|6983.79|6942.05|6942.05|0
1584022500000|2020-03-12 14:15:00|6962.03|6962.03|6939.58|6939.58|6968.28|6968.28|6931.1|6931.1|0
1584022800000|2020-03-12 14:20:00|6937.5|6937.5|6927.99|6927.99|6937.89|6937.89|6916.82|6916.82|0
1584023100000|2020-03-12 14:25:00|6927.3|6927.3|6911.01|6911.01|6952.28|6952.28|6908.93|6908.93|0
1584023400000|2020-03-12 14:30:00|6903.93|6903.93|6916.16|6916.16|6940.19|6940.19|6898.17|6898.17|0
1584023700000|2020-03-12 14:35:00|6914.08|6914.08|6911.11|6911.11|6930.01|6930.01|6897.5|6897.5|0
1584024000000|2020-03-12 14:40:00|6909.97|6909.97|6934.35|6934.35|6946.18|6946.18|6907.92|6907.92|0
1584024300000|2020-03-12 14:45:00|6929.79|6929.79|6952.38|6952.38|6955.8|6955.8|6929.79|6929.79|0
1584024600000|2020-03-12 14:50:00|6951.68|6951.68|6978.07|6978.07|6983.38|6983.38|6950.39|6950.39|0
1584024900000|2020-03-12 14:55:00|6976.93|6976.93|7004.15|7004.15|7007.57|7007.57|6975.19|6975.19|0
1584025200000|2020-03-12 15:00:00|7002.76|7002.76|6992.09|6992.09|7002.76|7002.76|6978.77|6978.77|0
1584025500000|2020-03-12 15:05:00|6990.7|6990.7|6994.53|6994.53|6996.74|6996.74|6966.16|6966.16|0
1584025800000|2020-03-12 15:10:00|6993.83|6993.83|6968.67|6968.67|6999.02|6999.02|6964.61|6964.61|0
1584026100000|2020-03-12 15:15:00|6978.92|6978.92|7006.45|7006.45|7012.59|7012.59|6978.92|6978.92|0
1584026400000|2020-03-12 15:20:00|7007.59|7007.59|7028.68|7028.68|7037.52|7037.52|7003.75|7003.75|0
1584026700000|2020-03-12 15:25:00|7024.75|7024.75|7013.25|7013.25|7035.68|7035.68|7012.76|7012.76|0
1584027000000|2020-03-12 15:30:00|7018.94|7018.94|7024.66|7024.66|7035.36|7035.36|7015.19|7015.19|0
1584027300000|2020-03-12 15:35:00|7025.36|7025.36|7016.98|7016.98|7032.84|7032.84|7004.39|7004.39|0
1584027600000|2020-03-12 15:40:00|7017.67|7017.67|7013.43|7013.43|7023.22|7023.22|6998.75|6998.75|0
1584027900000|2020-03-12 15:45:00|7012.29|7012.29|6960.87|6960.87|7012.71|7012.71|6960.87|6960.87|0
1584028200000|2020-03-12 15:50:00|6960.46|6960.46|6989.78|6989.78|6989.78|6989.78|6942.42|6942.42|0
1584028500000|2020-03-12 15:55:00|6988.64|6988.64|7024.92|7024.92|7026.22|7026.22|6988.64|6988.64|0
1584028800000|2020-03-12 16:00:00|7024.23|7024.23|7017.98|7017.98|7024.95|7024.95|6997.36|6997.36|0
1584029100000|2020-03-12 16:05:00|7021.4|7021.4|7010.16|7010.16|7042.49|7042.49|7009.18|7009.18|0
1584029400000|2020-03-12 16:10:00|7011.55|7011.55|7033.03|7033.03|7038.42|7038.42|7000.83|7000.83|0
1584029700000|2020-03-12 16:15:00|7035.31|7035.31|7015.48|7015.48|7047.84|7047.84|7004.1|7004.1|0
1584030000000|2020-03-12 16:20:00|7009.79|7009.79|7035.75|7035.75|7035.75|7035.75|7003.82|7003.82|0
1584030300000|2020-03-12 16:25:00|7031.63|7031.63|7075.75|7075.75|7089.93|7089.93|7027.07|7027.07|0
1584087300000|2020-03-13 08:15:00|7325.24|7325.24|7258.22|7258.22|7325.93|7325.93|7258.22|7258.22|0
1584087600000|2020-03-13 08:20:00|7256.13|7256.13|7259.8|7259.8|7261.89|7261.89|7237.22|7237.22|0
1584087900000|2020-03-13 08:25:00|7256.39|7256.39|7252.36|7252.36|7274.47|7274.47|7252.36|7252.36|0
1584088200000|2020-03-13 08:30:00|7253.5|7253.5|7201.98|7201.98|7253.5|7253.5|7189.39|7189.39|0
1584088500000|2020-03-13 08:35:00|7195.14|7195.14|7144.61|7144.61|7198.75|7198.75|7144.61|7144.61|0
1584088800000|2020-03-13 08:40:00|7158.28|7158.28|7152.61|7152.61|7177.26|7177.26|7152.61|7152.61|0
1584089100000|2020-03-13 08:45:00|7151.47|7151.47|7132.43|7132.43|7164.73|7164.73|7124.45|7124.45|0
1584089400000|2020-03-13 08:50:00|7132.09|7132.09|7162.54|7162.54|7174.11|7174.11|7127.53|7127.53|0
1584089700000|2020-03-13 08:55:00|7173.93|7173.93|7176.85|7176.85|7192.17|7192.17|7165.08|7165.08|0
1584090000000|2020-03-13 09:00:00|7171.15|7171.15|7179.8|7179.8|7196.67|7196.67|7170.46|7170.46|0
1584090300000|2020-03-13 09:05:00|7176.38|7176.38|7196.99|7196.99|7213.74|7213.74|7172.92|7172.92|0
1584090600000|2020-03-13 09:10:00|7195.85|7195.85|7233.11|7233.11|7243.75|7243.75|7193.85|7193.85|0
1584090900000|2020-03-13 09:15:00|7235.2|7235.2|7251.35|7251.35|7263.97|7263.97|7235.2|7235.2|0
1584091200000|2020-03-13 09:20:00|7249.26|7249.26|7283.62|7283.62|7295.07|7295.07|7249.26|7249.26|0
1584091500000|2020-03-13 09:25:00|7284.98|7284.98|7260.26|7260.26|7287.26|7287.26|7256.86|7256.86|0
1584091800000|2020-03-13 09:30:00|7260.96|7260.96|7249.55|7249.55|7270.29|7270.29|7249.55|7249.55|0
1584092100000|2020-03-13 09:35:00|7253.03|7253.03|7262.51|7262.51|7272.67|7272.67|7247.97|7247.97|0
1584092400000|2020-03-13 09:40:00|7260.24|7260.24|7282.37|7282.37|7284.65|7284.65|7260.24|7260.24|0
1584092700000|2020-03-13 09:45:00|7282.78|7282.78|7320.15|7320.15|7320.15|7320.15|7278.13|7278.13|0
1584093000000|2020-03-13 09:50:00|7322.43|7322.43|7298.67|7298.67|7322.43|7322.43|7298.67|7298.67|0
1584093300000|2020-03-13 09:55:00|7302.09|7302.09|7274.42|7274.42|7314.19|7314.19|7273.18|7273.18|0
1584093600000|2020-03-13 10:00:00|7273.28|7273.28|7298.89|7298.89|7304.59|7304.59|7271.46|7271.46|0
1584093900000|2020-03-13 10:05:00|7298.07|7298.07|7303.41|7303.41|7304.11|7304.11|7283.41|7283.41|0
1584094200000|2020-03-13 10:10:00|7305.69|7305.69|7310.99|7310.99|7316.69|7316.69|7293.66|7293.66|0
1584094500000|2020-03-13 10:15:00|7307.58|7307.58|7328.65|7328.65|7329.79|7329.79|7304.13|7304.13|0
1584094800000|2020-03-13 10:20:00|7333.21|7333.21|7355.3|7355.3|7355.3|7355.3|7333.09|7333.09|0
1584095100000|2020-03-13 10:25:00|7356.44|7356.44|7346.25|7346.25|7368.85|7368.85|7346.25|7346.25|0
1584095400000|2020-03-13 10:30:00|7345.55|7345.55|7351.53|7351.53|7358.05|7358.05|7338.91|7338.91|0
1584095700000|2020-03-13 10:35:00|7351.19|7351.19|7332.16|7332.16|7351.87|7351.87|7326.46|7326.46|0
1584096000000|2020-03-13 10:40:00|7332.57|7332.57|7334.17|7334.17|7346.67|7346.67|7330.48|7330.48|0
1584096300000|2020-03-13 10:45:00|7333.47|7333.47|7347.31|7347.31|7349.59|7349.59|7325.69|7325.69|0
1584096600000|2020-03-13 10:50:00|7343.89|7343.89|7345.58|7345.58|7357.13|7357.13|7343.31|7343.31|0
1584096900000|2020-03-13 10:55:00|7346.72|7346.72|7350.92|7350.92|7362.34|7362.34|7345.21|7345.21|0
1584097200000|2020-03-13 11:00:00|7349.52|7349.52|7359.58|7359.58|7360.03|7360.03|7344.58|7344.58|0
1584097500000|2020-03-13 11:05:00|7363|7363|7402.29|7402.29|7402.29|7402.29|7363|7363|0
1584097800000|2020-03-13 11:10:00|7402.63|7402.63|7443.92|7443.92|7449.71|7449.71|7402.63|7402.63|0
1584098100000|2020-03-13 11:15:00|7445.06|7445.06|7467.39|7467.39|7480.25|7480.25|7445.06|7445.06|0
1584098400000|2020-03-13 11:20:00|7466.69|7466.69|7437.97|7437.97|7466.69|7466.69|7429.15|7429.15|0
1584098700000|2020-03-13 11:25:00|7436.83|7436.83|7442.73|7442.73|7448.12|7448.12|7430.9|7430.9|0
1584099000000|2020-03-13 11:30:00|7445.52|7445.52|7491.72|7491.72|7506.85|7506.85|7445.52|7445.52|0
1584099300000|2020-03-13 11:35:00|7490.9|7490.9|7473.79|7473.79|7490.9|7490.9|7466.85|7466.85|0
1584099600000|2020-03-13 11:40:00|7475.18|7475.18|7525.45|7525.45|7534.7|7534.7|7473.1|7473.1|0
1584099900000|2020-03-13 11:45:00|7528.87|7528.87|7517.45|7517.45|7544.52|7544.52|7510.31|7510.31|0
1584100200000|2020-03-13 11:50:00|7519.73|7519.73|7536.56|7536.56|7537.45|7537.45|7519.73|7519.73|0
1584100500000|2020-03-13 11:55:00|7538.84|7538.84|7528.42|7528.42|7550.1|7550.1|7528.42|7528.42|0
1584100800000|2020-03-13 12:00:00|7528.83|7528.83|7537.16|7537.16|7541.93|7541.93|7514.54|7514.54|0
1584101100000|2020-03-13 12:05:00|7548.56|7548.56|7541.68|7541.68|7549.31|7549.31|7536|7536|0
1584101400000|2020-03-13 12:10:00|7538.26|7538.26|7558.96|7558.96|7566.62|7566.62|7536.87|7536.87|0
1584101700000|2020-03-13 12:15:00|7561.04|7561.04|7579.26|7579.26|7579.26|7579.26|7558.48|7558.48|0
1584102000000|2020-03-13 12:20:00|7583.81|7583.81|7621.11|7621.11|7621.11|7621.11|7579.92|7579.92|0
1584102300000|2020-03-13 12:25:00|7621.8|7621.8|7637.87|7637.87|7642.43|7642.43|7620.43|7620.43|0
1584102600000|2020-03-13 12:30:00|7638.57|7638.57|7667.64|7667.64|7668.46|7668.46|7638.57|7638.57|0
1584102900000|2020-03-13 12:35:00|7662.77|7662.77|7646.41|7646.41|7663.46|7663.46|7638.75|7638.75|0
1584103200000|2020-03-13 12:40:00|7644.76|7644.76|7657.19|7657.19|7657.92|7657.92|7620.52|7620.52|0
1584103500000|2020-03-13 12:45:00|7655.11|7655.11|7630.3|7630.3|7655.11|7655.11|7630.3|7630.3|0
1584103800000|2020-03-13 12:50:00|7629.89|7629.89|7619.13|7619.13|7645.04|7645.04|7614.99|7614.99|0
1584104100000|2020-03-13 12:55:00|7621.22|7621.22|7611.79|7611.79|7626.92|7626.92|7611.79|7611.79|0
1584104400000|2020-03-13 13:00:00|7615.21|7615.21|7595.83|7595.83|7627.36|7627.36|7592.13|7592.13|0
1584104700000|2020-03-13 13:05:00|7594.44|7594.44|7588.66|7588.66|7594.44|7594.44|7544.97|7544.97|0
1584105000000|2020-03-13 13:10:00|7587.97|7587.97|7597.3|7597.3|7613.95|7613.95|7579.3|7579.3|0
1584105300000|2020-03-13 13:15:00|7594.83|7594.83|7594.24|7594.24|7600.12|7600.12|7579.45|7579.45|0
1584105600000|2020-03-13 13:20:00|7593.6|7593.6|7603.04|7603.04|7603.2|7603.2|7585.96|7585.96|0
1584105900000|2020-03-13 13:25:00|7600.76|7600.76|7632.93|7632.93|7632.93|7632.93|7594.94|7594.94|0
1584106200000|2020-03-13 13:30:00|7633.34|7633.34|7587.99|7587.99|7634.48|7634.48|7575.97|7575.97|0
1584106500000|2020-03-13 13:35:00|7584.58|7584.58|7526.49|7526.49|7588.12|7588.12|7526.49|7526.49|0
1584106800000|2020-03-13 13:40:00|7525.67|7525.67|7509.98|7509.98|7532.19|7532.19|7492.7|7492.7|0
1584107100000|2020-03-13 13:45:00|7515.68|7515.68|7507.18|7507.18|7536.93|7536.93|7507.18|7507.18|0
1584107400000|2020-03-13 13:50:00|7501.48|7501.48|7450.74|7450.74|7504.9|7504.9|7450.74|7450.74|0
1584107700000|2020-03-13 13:55:00|7453.53|7453.53|7403.94|7403.94|7465.01|7465.01|7403.94|7403.94|0
1584108000000|2020-03-13 14:00:00|7402.55|7402.55|7408.28|7408.28|7415.12|7415.12|7375.92|7375.92|0
1584108300000|2020-03-13 14:05:00|7406|7406|7392.53|7392.53|7414.5|7414.5|7389.36|7389.36|0
1584108600000|2020-03-13 14:10:00|7392.12|7392.12|7389.76|7389.76|7419.3|7419.3|7389.32|7389.32|0
1584108900000|2020-03-13 14:15:00|7387.48|7387.48|7403.37|7403.37|7412.2|7412.2|7381|7381|0
1584109200000|2020-03-13 14:20:00|7396.54|7396.54|7408.38|7408.38|7423.28|7423.28|7379.86|7379.86|0
1584109500000|2020-03-13 14:25:00|7403.82|7403.82|7366.82|7366.82|7415.62|7415.62|7365.43|7365.43|0
1584109800000|2020-03-13 14:30:00|7365.68|7365.68|7362.46|7362.46|7377.55|7377.55|7361.21|7361.21|0
1584110100000|2020-03-13 14:35:00|7362.05|7362.05|7329.85|7329.85|7362.88|7362.88|7328.71|7328.71|0
1584110400000|2020-03-13 14:40:00|7329.03|7329.03|7319.99|7319.99|7335.83|7335.83|7308.04|7308.04|0
1584110700000|2020-03-13 14:45:00|7319.29|7319.29|7318.89|7318.89|7335.05|7335.05|7309.81|7309.81|0
1584111000000|2020-03-13 14:50:00|7321.17|7321.17|7268.34|7268.34|7324.14|7324.14|7268.34|7268.34|0
1584111300000|2020-03-13 14:55:00|7267.93|7267.93|7230.19|7230.19|7269.02|7269.02|7210.07|7210.07|0
1584111600000|2020-03-13 15:00:00|7231.43|7231.43|7241.13|7241.13|7257.48|7257.48|7231.43|7231.43|0
1584111900000|2020-03-13 15:05:00|7238.85|7238.85|7234.86|7234.86|7250.17|7250.17|7221.24|7221.24|0
1584112200000|2020-03-13 15:10:00|7234.16|7234.16|7243.35|7243.35|7249.81|7249.81|7214.9|7214.9|0
1584112500000|2020-03-13 15:15:00|7241.08|7241.08|7244.89|7244.89|7263.8|7263.8|7230.05|7230.05|0
1584112800000|2020-03-13 15:20:00|7246.54|7246.54|7230|7230|7257.28|7257.28|7227.78|7227.78|0
1584113100000|2020-03-13 15:25:00|7229.66|7229.66|7188.75|7188.75|7241.17|7241.17|7187.29|7187.29|0
1584113400000|2020-03-13 15:30:00|7190.83|7190.83|7142.51|7142.51|7207.42|7207.42|7139.98|7139.98|0
1584113700000|2020-03-13 15:35:00|7143.14|7143.14|7163.1|7163.1|7174.24|7174.24|7142.51|7142.51|0
1584114000000|2020-03-13 15:40:00|7166.52|7166.52|7137.42|7137.42|7167.44|7167.44|7137.42|7137.42|0
1584114300000|2020-03-13 15:45:00|7140.83|7140.83|7111.26|7111.26|7147.86|7147.86|7108.65|7108.65|0
1584114600000|2020-03-13 15:50:00|7113.17|7113.17|7130.64|7130.64|7142.65|7142.65|7108.3|7108.3|0
1584114900000|2020-03-13 15:55:00|7131.33|7131.33|7200.79|7200.79|7223.88|7223.88|7131.33|7131.33|0
1584115200000|2020-03-13 16:00:00|7201.48|7201.48|7157.35|7157.35|7206.8|7206.8|7147.09|7147.09|0
1584115500000|2020-03-13 16:05:00|7158.18|7158.18|7151.73|7151.73|7169.13|7169.13|7138.03|7138.03|0
1584115800000|2020-03-13 16:10:00|7145.34|7145.34|7160.28|7160.28|7163.47|7163.47|7140.81|7140.81|0
1584116100000|2020-03-13 16:15:00|7160.69|7160.69|7152.57|7152.57|7188.22|7188.22|7144.73|7144.73|0
1584116400000|2020-03-13 16:20:00|7160.55|7160.55|7168.78|7168.78|7183.69|7183.69|7160.14|7160.14|0
1584116700000|2020-03-13 16:25:00|7166.5|7166.5|7181.17|7181.17|7192.56|7192.56|7162.51|7162.51|0
1584346500000|2020-03-16 08:15:00|6865.36|6865.36|6871.75|6871.75|6909.94|6909.94|6864.28|6864.28|0
1584346800000|2020-03-16 08:20:00|6860.36|6860.36|6787.48|6787.48|6860.36|6860.36|6766.56|6766.56|0
1584347100000|2020-03-16 08:25:00|6786.25|6786.25|6671.39|6671.39|6786.25|6786.25|6671.39|6671.39|0
1584347400000|2020-03-16 08:30:00|6672.78|6672.78|6654.72|6654.72|6676.45|6676.45|6646.18|6646.18|0
1584347700000|2020-03-16 08:35:00|6653.49|6653.49|6625.94|6625.94|6653.49|6653.49|6580.14|6580.14|0
1584348000000|2020-03-16 08:40:00|6623.88|6623.88|6610.26|6610.26|6637.83|6637.83|6604.29|6604.29|0
1584348300000|2020-03-16 08:45:00|6611.08|6611.08|6606.41|6606.41|6629.18|6629.18|6599.02|6599.02|0
1584348600000|2020-03-16 08:50:00|6611.97|6611.97|6619.56|6619.56|6622.91|6622.91|6597.35|6597.35|0
1584348900000|2020-03-16 08:55:00|6615.39|6615.39|6660.75|6660.75|6681.37|6681.37|6615.39|6615.39|0
1584349200000|2020-03-16 09:00:00|6664.17|6664.17|6611.85|6611.85|6667.49|6667.49|6605.59|6605.59|0
1584349500000|2020-03-16 09:05:00|6606.28|6606.28|6604.78|6604.78|6626.4|6626.4|6590.62|6590.62|0
1584349800000|2020-03-16 09:10:00|6604.08|6604.08|6654.66|6654.66|6658.07|6658.07|6600.41|6600.41|0
1584350100000|2020-03-16 09:15:00|6658.39|6658.39|6688.77|6688.77|6692.15|6692.15|6657.57|6657.57|0
1584350400000|2020-03-16 09:20:00|6683.07|6683.07|6753.09|6753.09|6753.09|6753.09|6683.07|6683.07|0
1584350700000|2020-03-16 09:25:00|6756.57|6756.57|6784.2|6784.2|6784.2|6784.2|6738.97|6738.97|0
1584351000000|2020-03-16 09:30:00|6788.76|6788.76|6751.16|6751.16|6788.76|6788.76|6735.84|6735.84|0
1584351300000|2020-03-16 09:35:00|6753.44|6753.44|6752.75|6752.75|6769.17|6769.17|6748.19|6748.19|0
1584351600000|2020-03-16 09:40:00|6749.33|6749.33|6748.96|6748.96|6769.91|6769.91|6742.97|6742.97|0
1584351900000|2020-03-16 09:45:00|6756.94|6756.94|6761.81|6761.81|6790.41|6790.41|6756.94|6756.94|0
1584352200000|2020-03-16 09:50:00|6761.4|6761.4|6731.13|6731.13|6761.4|6761.4|6731.13|6731.13|0
1584352500000|2020-03-16 09:55:00|6729.48|6729.48|6769.72|6769.72|6776.1|6776.1|6727.9|6727.9|0
1584352800000|2020-03-16 10:00:00|6770.41|6770.41|6725.87|6725.87|6770.41|6770.41|6725.87|6725.87|0
1584353100000|2020-03-16 10:05:00|6727.01|6727.01|6717.22|6717.22|6730.43|6730.43|6696.35|6696.35|0
1584353400000|2020-03-16 10:10:00|6718.36|6718.36|6712.79|6712.79|6741.28|6741.28|6711.27|6711.27|0
1584353700000|2020-03-16 10:15:00|6712.11|6712.11|6692.68|6692.68|6712.11|6712.11|6680.86|6680.86|0
1584354000000|2020-03-16 10:20:00|6694.08|6694.08|6676.29|6676.29|6700.72|6700.72|6663.81|6663.81|0
1584354300000|2020-03-16 10:25:00|6680.85|6680.85|6680.44|6680.44|6690.5|6690.5|6659.67|6659.67|0
1584354600000|2020-03-16 10:30:00|6681.83|6681.83|6658.14|6658.14|6692.94|6692.94|6658.14|6658.14|0
1584354900000|2020-03-16 10:35:00|6657|6657|6637.39|6637.39|6660.42|6660.42|6631.88|6631.88|0
1584355200000|2020-03-16 10:40:00|6633.97|6633.97|6633.09|6633.09|6637.39|6637.39|6624.2|6624.2|0
1584355500000|2020-03-16 10:45:00|6631.95|6631.95|6656.82|6656.82|6660.24|6660.24|6629.67|6629.67|0
1584355800000|2020-03-16 10:50:00|6655.86|6655.86|6670.05|6670.05|6677.78|6677.78|6653.58|6653.58|0
1584356100000|2020-03-16 10:55:00|6667.77|6667.77|6679.2|6679.2|6686.85|6686.85|6667.77|6667.77|0
1584356400000|2020-03-16 11:00:00|6678.79|6678.79|6682.01|6682.01|6706.75|6706.75|6678.79|6678.79|0
1584356700000|2020-03-16 11:05:00|6683.15|6683.15|6670.34|6670.34|6683.88|6683.88|6663.69|6663.69|0
1584357000000|2020-03-16 11:10:00|6669.11|6669.11|6664.58|6664.58|6673.09|6673.09|6659.42|6659.42|0
1584357300000|2020-03-16 11:15:00|6664.99|6664.99|6661.7|6661.7|6669.8|6669.8|6659.74|6659.74|0
1584357600000|2020-03-16 11:20:00|6657.14|6657.14|6631.97|6631.97|6666.26|6666.26|6626|6626|0
1584357900000|2020-03-16 11:25:00|6629.74|6629.74|6610.59|6610.59|6638|6638|6610.59|6610.59|0
1584358200000|2020-03-16 11:30:00|6610.18|6610.18|6599.53|6599.53|6610.18|6610.18|6596.11|6596.11|0
1584358500000|2020-03-16 11:35:00|6599.12|6599.12|6574.26|6574.26|6599.58|6599.58|6566.67|6566.67|0
1584358800000|2020-03-16 11:40:00|6575.4|6575.4|6547.58|6547.58|6575.4|6575.4|6539.17|6539.17|0
1584359100000|2020-03-16 11:45:00|6548.4|6548.4|6566.6|6566.6|6566.6|6566.6|6543.65|6543.65|0
1584359400000|2020-03-16 11:50:00|6565.78|6565.78|6569.77|6569.77|6576.72|6576.72|6560.08|6560.08|0
1584359700000|2020-03-16 11:55:00|6570.59|6570.59|6557.17|6557.17|6570.59|6570.59|6545.39|6545.39|0
1584360000000|2020-03-16 12:00:00|6555.12|6555.12|6576.68|6576.68|6585.87|6585.87|6553.75|6553.75|0
1584360300000|2020-03-16 12:05:00|6581.15|6581.15|6562.82|6562.82|6583.93|6583.93|6560.54|6560.54|0
1584360600000|2020-03-16 12:10:00|6559.63|6559.63|6532.87|6532.87|6565.1|6565.1|6532.87|6532.87|0
1584360900000|2020-03-16 12:15:00|6536.29|6536.29|6580.46|6580.46|6580.46|6580.46|6536.29|6536.29|0
1584361200000|2020-03-16 12:20:00|6581.48|6581.48|6585.78|6585.78|6588.66|6588.66|6574|6574|0
1584361500000|2020-03-16 12:25:00|6580.08|6580.08|6605.7|6605.7|6608.42|6608.42|6578.85|6578.85|0
1584361800000|2020-03-16 12:30:00|6607.79|6607.79|6627.23|6627.23|6636.05|6636.05|6604.79|6604.79|0
1584362100000|2020-03-16 12:35:00|6628.62|6628.62|6626.29|6626.29|6637.14|6637.14|6616.61|6616.61|0
1584362400000|2020-03-16 12:40:00|6624.01|6624.01|6646.03|6646.03|6648.72|6648.72|6624.01|6624.01|0
1584362700000|2020-03-16 12:45:00|6645.62|6645.62|6646.55|6646.55|6646.92|6646.92|6604.78|6604.78|0
1584363000000|2020-03-16 12:50:00|6647.25|6647.25|6671|6671|6671|6671|6647.25|6647.25|0
1584363300000|2020-03-16 12:55:00|6666.44|6666.44|6654.64|6654.64|6682.61|6682.61|6654.64|6654.64|0
1584363600000|2020-03-16 13:00:00|6656.92|6656.92|6641.2|6641.2|6663.6|6663.6|6635.18|6635.18|0
1584363900000|2020-03-16 13:05:00|6637.78|6637.78|6672.59|6672.59|6681.51|6681.51|6637.78|6637.78|0
1584364200000|2020-03-16 13:10:00|6677.15|6677.15|6693.85|6693.85|6698.91|6698.91|6673.37|6673.37|0
1584364500000|2020-03-16 13:15:00|6689.29|6689.29|6694.51|6694.51|6694.8|6694.8|6678.53|6678.53|0
1584364800000|2020-03-16 13:20:00|6695.65|6695.65|6740.8|6740.8|6740.8|6740.8|6692.23|6692.23|0
1584365100000|2020-03-16 13:25:00|6743.67|6743.67|6739.6|6739.6|6746.25|6746.25|6728.24|6728.24|0
1584365400000|2020-03-16 13:30:00|6733.9|6733.9|6722.95|6722.95|6737.32|6737.32|6705.8|6705.8|0
1584365700000|2020-03-16 13:35:00|6716.75|6716.75|6692.24|6692.24|6716.75|6716.75|6689.96|6689.96|0
1584366000000|2020-03-16 13:40:00|6689.96|6689.96|6706.5|6706.5|6712.42|6712.42|6689.96|6689.96|0
1584366300000|2020-03-16 13:45:00|6707.64|6707.64|6746.82|6746.82|6768.02|6768.02|6706.82|6706.82|0
1584366600000|2020-03-16 13:50:00|6750.24|6750.24|6786.61|6786.61|6787.29|6787.29|6750.24|6750.24|0
1584366900000|2020-03-16 13:55:00|6792.3|6792.3|6802.89|6802.89|6815.45|6815.45|6785.03|6785.03|0
1584367200000|2020-03-16 14:00:00|6803.31|6803.31|6794.63|6794.63|6813.48|6813.48|6784.79|6784.79|0
1584367500000|2020-03-16 14:05:00|6795.33|6795.33|6820.13|6820.13|6833.29|6833.29|6791.06|6791.06|0
1584367800000|2020-03-16 14:10:00|6823.54|6823.54|6831.43|6831.43|6847.43|6847.43|6811.96|6811.96|0
1584368100000|2020-03-16 14:15:00|6832.57|6832.57|6812.37|6812.37|6839.02|6839.02|6808.66|6808.66|0
1584368400000|2020-03-16 14:20:00|6814.42|6814.42|6862.84|6862.84|6875.98|6875.98|6810.94|6810.94|0
1584368700000|2020-03-16 14:25:00|6860.56|6860.56|6841.72|6841.72|6873.94|6873.94|6828.01|6828.01|0
1584369000000|2020-03-16 14:30:00|6842.13|6842.13|6884.6|6884.6|6888.75|6888.75|6836.24|6836.24|0
1584369300000|2020-03-16 14:35:00|6883.58|6883.58|6912.38|6912.38|6912.38|6912.38|6883.58|6883.58|0
1584369600000|2020-03-16 14:40:00|6912.79|6912.79|6876.37|6876.37|6921.18|6921.18|6876.37|6876.37|0
1584369900000|2020-03-16 14:45:00|6874.09|6874.09|6905.16|6905.16|6928.83|6928.83|6874.09|6874.09|0
1584370200000|2020-03-16 14:50:00|6899.46|6899.46|6881.12|6881.12|6899.46|6899.46|6849.65|6849.65|0
1584370500000|2020-03-16 14:55:00|6877.7|6877.7|6882.88|6882.88|6884.97|6884.97|6839.11|6839.11|0
1584370800000|2020-03-16 15:00:00|6882.47|6882.47|6874.73|6874.73|6901.77|6901.77|6871.32|6871.32|0
1584371100000|2020-03-16 15:05:00|6875.87|6875.87|6930.42|6930.42|6930.42|6930.42|6875.68|6875.68|0
1584371400000|2020-03-16 15:10:00|6936.12|6936.12|6989.59|6989.59|6989.59|6989.59|6936.12|6936.12|0
1584371700000|2020-03-16 15:15:00|6988.9|6988.9|6994.44|6994.44|7006.48|7006.48|6978.44|6978.44|0
1584372000000|2020-03-16 15:20:00|6995.58|6995.58|7024.29|7024.29|7035.05|7035.05|6989.21|6989.21|0
1584372300000|2020-03-16 15:25:00|7025.43|7025.43|7051.23|7051.23|7064.81|7064.81|7020.37|7020.37|0
1584372600000|2020-03-16 15:30:00|7050.41|7050.41|7021.82|7021.82|7061.98|7061.98|7013.3|7013.3|0
1584372900000|2020-03-16 15:35:00|7020.99|7020.99|7054.12|7054.12|7085.41|7085.41|7015.3|7015.3|0
1584373200000|2020-03-16 15:40:00|7057.54|7057.54|7037.76|7037.76|7062.09|7062.09|7018.36|7018.36|0
1584373500000|2020-03-16 15:45:00|7037.06|7037.06|7068.62|7068.62|7069.01|7069.01|7021.67|7021.67|0
1584373800000|2020-03-16 15:50:00|7070.02|7070.02|7088.41|7088.41|7092.97|7092.97|7066.83|7066.83|0
1584374100000|2020-03-16 15:55:00|7089.09|7089.09|7090.66|7090.66|7090.66|7090.66|7057.5|7057.5|0
1584374400000|2020-03-16 16:00:00|7095.22|7095.22|7132.07|7132.07|7134.6|7134.6|7082.82|7082.82|0
1584374700000|2020-03-16 16:05:00|7132.48|7132.48|7111.6|7111.6|7140.73|7140.73|7107.68|7107.68|0
1584375000000|2020-03-16 16:10:00|7109.32|7109.32|7105.01|7105.01|7138.13|7138.13|7104.06|7104.06|0
1584375300000|2020-03-16 16:15:00|7104.67|7104.67|7100.59|7100.59|7113.7|7113.7|7096.41|7096.41|0
1584375600000|2020-03-16 16:20:00|7096.04|7096.04|7071.31|7071.31|7099.51|7099.51|7069.14|7069.14|0
1584375900000|2020-03-16 16:25:00|7073.59|7073.59|7077.19|7077.19|7116.65|7116.65|7071.31|7071.31|0
1584432900000|2020-03-17 08:15:00|7264.36|7264.36|7266.35|7266.35|7290.57|7290.57|7257.84|7257.84|0
1584433200000|2020-03-17 08:20:00|7269.64|7269.64|7194.32|7194.32|7269.64|7269.64|7164.13|7164.13|0
1584433500000|2020-03-17 08:25:00|7186.35|7186.35|7171.34|7171.34|7186.35|7186.35|7124.09|7124.09|0
1584433800000|2020-03-17 08:30:00|7170.93|7170.93|7190.65|7190.65|7199.96|7199.96|7152.7|7152.7|0
1584434100000|2020-03-17 08:35:00|7184.95|7184.95|7158.36|7158.36|7201.86|7201.86|7155.57|7155.57|0
1584434400000|2020-03-17 08:40:00|7149.24|7149.24|7177.29|7177.29|7177.29|7177.29|7141.99|7141.99|0
1584434700000|2020-03-17 08:45:00|7178.94|7178.94|7216.11|7216.11|7228.01|7228.01|7178.94|7178.94|0
1584435000000|2020-03-17 08:50:00|7215.43|7215.43|7166.92|7166.92|7216.12|7216.12|7147.28|7147.28|0
1584435300000|2020-03-17 08:55:00|7158.94|7158.94|7202.55|7202.55|7202.55|7202.55|7151.57|7151.57|0
1584435600000|2020-03-17 09:00:00|7206.72|7206.72|7282.79|7282.79|7282.79|7282.79|7195.74|7195.74|0
1584435900000|2020-03-17 09:05:00|7283.49|7283.49|7136.28|7136.28|7283.49|7283.49|7128.34|7128.34|0
1584436200000|2020-03-17 09:10:00|7137.42|7137.42|7156.1|7156.1|7161.8|7161.8|7125.71|7125.71|0
1584436500000|2020-03-17 09:15:00|7154.96|7154.96|7134.03|7134.03|7182.78|7182.78|7130.61|7130.61|0
1584436800000|2020-03-17 09:20:00|7137.45|7137.45|7133.37|7133.37|7143.74|7143.74|7111.85|7111.85|0
1584437100000|2020-03-17 09:25:00|7132.96|7132.96|7136.68|7136.68|7141.87|7141.87|7106.28|7106.28|0
1584437400000|2020-03-17 09:30:00|7135.54|7135.54|7081.84|7081.84|7135.54|7135.54|7072.03|7072.03|0
1584437700000|2020-03-17 09:35:00|7081.14|7081.14|7067.25|7067.25|7084.38|7084.38|7061.12|7061.12|0
1584438000000|2020-03-17 09:40:00|7075.23|7075.23|7099.08|7099.08|7099.7|7099.7|7068.39|7068.39|0
1584438300000|2020-03-17 09:45:00|7085.41|7085.41|7180.51|7180.51|7180.51|7180.51|7080.94|7080.94|0
1584438600000|2020-03-17 09:50:00|7170.26|7170.26|7125.6|7125.6|7171.4|7171.4|7108.51|7108.51|0
1584438900000|2020-03-17 09:55:00|7126.42|7126.42|7121|7121|7144.7|7144.7|7110.95|7110.95|0
1584439200000|2020-03-17 10:00:00|7128.98|7128.98|7161.58|7161.58|7161.58|7161.58|7128.98|7128.98|0
1584439500000|2020-03-17 10:05:00|7147.91|7147.91|7114.77|7114.77|7149.84|7149.84|7114.77|7114.77|0
1584439800000|2020-03-17 10:10:00|7115.59|7115.59|7156.35|7156.35|7163.19|7163.19|7107.62|7107.62|0
1584440100000|2020-03-17 10:15:00|7166.7|7166.7|7148.05|7148.05|7167.84|7167.84|7129.51|7129.51|0
1584440400000|2020-03-17 10:20:00|7147.23|7147.23|7169.78|7169.78|7185.56|7185.56|7137.1|7137.1|0
1584440700000|2020-03-17 10:25:00|7173.2|7173.2|7165.3|7165.3|7176.27|7176.27|7165.3|7165.3|0
1584441000000|2020-03-17 10:30:00|7170.17|7170.17|7129.07|7129.07|7174.03|7174.03|7117.81|7117.81|0
1584441300000|2020-03-17 10:35:00|7133.63|7133.63|7171.26|7171.26|7171.45|7171.45|7125.23|7125.23|0
1584441600000|2020-03-17 10:40:00|7169.62|7169.62|7130.95|7130.95|7169.62|7169.62|7130.95|7130.95|0
1584441900000|2020-03-17 10:45:00|7132.18|7132.18|7158.3|7158.3|7169.82|7169.82|7128.03|7128.03|0
1584442200000|2020-03-17 10:50:00|7151.47|7151.47|7191.56|7191.56|7193.84|7193.84|7149.96|7149.96|0
1584442500000|2020-03-17 10:55:00|7194.34|7194.34|7190.05|7190.05|7194.34|7194.34|7176.96|7176.96|0
1584442800000|2020-03-17 11:00:00|7188|7188|7133.45|7133.45|7188|7188|7133.45|7133.45|0
1584443100000|2020-03-17 11:05:00|7138|7138|7171.9|7171.9|7172.09|7172.09|7138|7138|0
1584443400000|2020-03-17 11:10:00|7175.31|7175.31|7177.78|7177.78|7188.79|7188.79|7148.71|7148.71|0
1584443700000|2020-03-17 11:15:00|7181.96|7181.96|7150.72|7150.72|7186.51|7186.51|7142.72|7142.72|0
1584444000000|2020-03-17 11:20:00|7156.42|7156.42|7115.7|7115.7|7156.42|7156.42|7102.19|7102.19|0
1584444300000|2020-03-17 11:25:00|7112.29|7112.29|7114.07|7114.07|7125.04|7125.04|7093.47|7093.47|0
1584444600000|2020-03-17 11:30:00|7118.63|7118.63|7088.19|7088.19|7122.45|7122.45|7088.19|7088.19|0
1584444900000|2020-03-17 11:35:00|7087.87|7087.87|7122.25|7122.25|7132.13|7132.13|7087.87|7087.87|0
1584445200000|2020-03-17 11:40:00|7123.39|7123.39|7092.1|7092.1|7129.09|7129.09|7092.1|7092.1|0
1584445500000|2020-03-17 11:45:00|7091.4|7091.4|7124.96|7124.96|7128.15|7128.15|7082.35|7082.35|0
1584445800000|2020-03-17 11:50:00|7122.87|7122.87|7128.04|7128.04|7130.71|7130.71|7114.53|7114.53|0
1584446100000|2020-03-17 11:55:00|7127.34|7127.34|7124.51|7124.51|7130.62|7130.62|7112.48|7112.48|0
1584446400000|2020-03-17 12:00:00|7123.87|7123.87|7125.55|7125.55|7141.64|7141.64|7122.33|7122.33|0
1584446700000|2020-03-17 12:05:00|7126.69|7126.69|7144.13|7144.13|7155.11|7155.11|7125.55|7125.55|0
1584447000000|2020-03-17 12:10:00|7143.49|7143.49|7139.07|7139.07|7172.48|7172.48|7139.07|7139.07|0
1584447300000|2020-03-17 12:15:00|7141.34|7141.34|7152.85|7152.85|7152.85|7152.85|7129.71|7129.71|0
1584447600000|2020-03-17 12:20:00|7153.99|7153.99|7154.2|7154.2|7154.2|7154.2|7144.17|7144.17|0
1584447900000|2020-03-17 12:25:00|7155.34|7155.34|7163.25|7163.25|7163.95|7163.95|7152.55|7152.55|0
1584448200000|2020-03-17 12:30:00|7162.84|7162.84|7157.95|7157.95|7162.84|7162.84|7132.25|7132.25|0
1584448500000|2020-03-17 12:35:00|7157.61|7157.61|7130.45|7130.45|7157.61|7157.61|7128.17|7128.17|0
1584448800000|2020-03-17 12:40:00|7136.15|7136.15|7145.56|7145.56|7147.14|7147.14|7130.45|7130.45|0
1584449100000|2020-03-17 12:45:00|7139.86|7139.86|7148.24|7148.24|7152.16|7152.16|7137.33|7137.33|0
1584449400000|2020-03-17 12:50:00|7142.55|7142.55|7142.85|7142.85|7155.66|7155.66|7134.94|7134.94|0
1584449700000|2020-03-17 12:55:00|7144.94|7144.94|7148.9|7148.9|7155.74|7155.74|7137.98|7137.98|0
1584450000000|2020-03-17 13:00:00|7145.48|7145.48|7150.53|7150.53|7151.49|7151.49|7134.98|7134.98|0
1584450300000|2020-03-17 13:05:00|7148.44|7148.44|7141.08|7141.08|7148.44|7148.44|7133.96|7133.96|0
1584450600000|2020-03-17 13:10:00|7142.22|7142.22|7129.22|7129.22|7149.31|7149.31|7120.62|7120.62|0
1584450900000|2020-03-17 13:15:00|7130.87|7130.87|7142.3|7142.3|7148.4|7148.4|7130.87|7130.87|0
1584451200000|2020-03-17 13:20:00|7145.72|7145.72|7155.43|7155.43|7155.43|7155.43|7123.99|7123.99|0
1584451500000|2020-03-17 13:25:00|7155.02|7155.02|7174.97|7174.97|7180.34|7180.34|7155.02|7155.02|0
1584451800000|2020-03-17 13:30:00|7172.69|7172.69|7204.34|7204.34|7226.62|7226.62|7172.69|7172.69|0
1584452100000|2020-03-17 13:35:00|7202.7|7202.7|7129.68|7129.68|7202.7|7202.7|7128.07|7128.07|0
1584452400000|2020-03-17 13:40:00|7126.89|7126.89|7119.91|7119.91|7139.36|7139.36|7119.91|7119.91|0
1584452700000|2020-03-17 13:45:00|7120.33|7120.33|7137.45|7137.45|7152.41|7152.41|7120.33|7120.33|0
1584453000000|2020-03-17 13:50:00|7137.11|7137.11|7084.54|7084.54|7137.11|7137.11|7084.54|7084.54|0
1584453300000|2020-03-17 13:55:00|7081.76|7081.76|7106.6|7106.6|7107.42|7107.42|7069.54|7069.54|0
1584453600000|2020-03-17 14:00:00|7106.19|7106.19|7125.53|7125.53|7133.25|7133.25|7085.74|7085.74|0
1584453900000|2020-03-17 14:05:00|7126.35|7126.35|7134.43|7134.43|7146.85|7146.85|7123.34|7123.34|0
1584454200000|2020-03-17 14:10:00|7131.01|7131.01|7141.88|7141.88|7152.57|7152.57|7118.48|7118.48|0
1584454500000|2020-03-17 14:15:00|7133.91|7133.91|7131.69|7131.69|7159.95|7159.95|7118.85|7118.85|0
1584454800000|2020-03-17 14:20:00|7129.41|7129.41|7116.83|7116.83|7150.43|7150.43|7116.83|7116.83|0
1584455100000|2020-03-17 14:25:00|7121.39|7121.39|7123.96|7123.96|7138.77|7138.77|7108.52|7108.52|0
1584455400000|2020-03-17 14:30:00|7123.26|7123.26|7098.94|7098.94|7137.19|7137.19|7098.94|7098.94|0
1584455700000|2020-03-17 14:35:00|7097.8|7097.8|7093.1|7093.1|7108.76|7108.76|7084.52|7084.52|0
1584456000000|2020-03-17 14:40:00|7091.01|7091.01|7124.47|7124.47|7126.75|7126.75|7088.63|7088.63|0
1584456300000|2020-03-17 14:45:00|7130.17|7130.17|7140.16|7140.16|7158.39|7158.39|7125.7|7125.7|0
1584456600000|2020-03-17 14:50:00|7139.84|7139.84|7136.72|7136.72|7140.14|7140.14|7121.25|7121.25|0
1584456900000|2020-03-17 14:55:00|7136.02|7136.02|7218.14|7218.14|7219.53|7219.53|7132.16|7132.16|0
1584457200000|2020-03-17 15:00:00|7217.32|7217.32|7178.88|7178.88|7220.39|7220.39|7166.79|7166.79|0
1584457500000|2020-03-17 15:05:00|7181.16|7181.16|7232.13|7232.13|7233.91|7233.91|7181.16|7181.16|0
1584457800000|2020-03-17 15:10:00|7230.74|7230.74|7242.86|7242.86|7242.86|7242.86|7197.04|7197.04|0
1584458100000|2020-03-17 15:15:00|7243.2|7243.2|7254.51|7254.51|7267.32|7267.32|7235.88|7235.88|0
1584458400000|2020-03-17 15:20:00|7253.55|7253.55|7172.66|7172.66|7255.54|7255.54|7170.19|7170.19|0
1584458700000|2020-03-17 15:25:00|7173.48|7173.48|7206.99|7206.99|7242.16|7242.16|7173.48|7173.48|0
1584459000000|2020-03-17 15:30:00|7207.81|7207.81|7204.47|7204.47|7235.9|7235.9|7200.98|7200.98|0
1584459300000|2020-03-17 15:35:00|7203.33|7203.33|7140.42|7140.42|7204.37|7204.37|7137.86|7137.86|0
1584459600000|2020-03-17 15:40:00|7140.01|7140.01|7148.57|7148.57|7159.15|7159.15|7138.87|7138.87|0
1584459900000|2020-03-17 15:45:00|7154.27|7154.27|7190.68|7190.68|7202.33|7202.33|7154.27|7154.27|0
1584460200000|2020-03-17 15:50:00|7190.27|7190.27|7205.12|7205.12|7224.72|7224.72|7185.46|7185.46|0
1584460500000|2020-03-17 15:55:00|7205.46|7205.46|7215.91|7215.91|7221.61|7221.61|7173.88|7173.88|0
1584460800000|2020-03-17 16:00:00|7220.47|7220.47|7232.52|7232.52|7248.59|7248.59|7214.27|7214.27|0
1584461100000|2020-03-17 16:05:00|7235.94|7235.94|7249.44|7249.44|7271.35|7271.35|7231.82|7231.82|0
1584461400000|2020-03-17 16:10:00|7248.75|7248.75|7304.95|7304.95|7309.95|7309.95|7245.5|7245.5|0
1584461700000|2020-03-17 16:15:00|7303.56|7303.56|7302.18|7302.18|7304.02|7304.02|7270.83|7270.83|0
1584462000000|2020-03-17 16:20:00|7301.36|7301.36|7272.35|7272.35|7301.36|7301.36|7248.47|7248.47|0
1584462300000|2020-03-17 16:25:00|7273.58|7273.58|7300.96|7300.96|7300.96|7300.96|7270.63|7270.63|0
1584519300000|2020-03-18 08:15:00|6953.34|6953.34|6992.55|6992.55|7017.75|7017.75|6953.34|6953.34|0
1584519600000|2020-03-18 08:20:00|6999.38|6999.38|6973.46|6973.46|7008.9|7008.9|6968.17|6968.17|0
1584519900000|2020-03-18 08:25:00|6995.11|6995.11|6935.71|6935.71|6995.11|6995.11|6922.04|6922.04|0
1584520200000|2020-03-18 08:30:00|6922.04|6922.04|6919.88|6919.88|6938.11|6938.11|6910.77|6910.77|0
1584520500000|2020-03-18 08:35:00|6924.75|6924.75|6914.82|6914.82|6943.59|6943.59|6906.44|6906.44|0
1584520800000|2020-03-18 08:40:00|6927.36|6927.36|6988.79|6988.79|6988.79|6988.79|6919.26|6919.26|0
1584521100000|2020-03-18 08:45:00|6982.53|6982.53|6955.07|6955.07|6987.4|6987.4|6950.2|6950.2|0
1584521400000|2020-03-18 08:50:00|6953.93|6953.93|6942.52|6942.52|6956.33|6956.33|6929.71|6929.71|0
1584521700000|2020-03-18 08:55:00|6949.35|6949.35|6940.05|6940.05|6961.98|6961.98|6930.59|6930.59|0
1584522000000|2020-03-18 09:00:00|6938|6938|6908.09|6908.09|6954.46|6954.46|6906.95|6906.95|0
1584522300000|2020-03-18 09:05:00|6906.86|6906.86|6942.53|6942.53|6942.53|6942.53|6882.09|6882.09|0
1584522600000|2020-03-18 09:10:00|6943.67|6943.67|6994.72|6994.72|6994.72|6994.72|6938.98|6938.98|0
1584522900000|2020-03-18 09:15:00|6981.04|6981.04|6956.84|6956.84|6992.44|6992.44|6956.84|6956.84|0
1584523200000|2020-03-18 09:20:00|6967.1|6967.1|6976.69|6976.69|6980.29|6980.29|6960.26|6960.26|0
1584523500000|2020-03-18 09:25:00|6977.83|6977.83|6993.57|6993.57|7014.96|7014.96|6975.55|6975.55|0
1584523800000|2020-03-18 09:30:00|6994.71|6994.71|6964.62|6964.62|6994.71|6994.71|6957.62|6957.62|0
1584524100000|2020-03-18 09:35:00|6955.51|6955.51|6974.45|6974.45|6991.19|6991.19|6955.09|6955.09|0
1584524400000|2020-03-18 09:40:00|6964.2|6964.2|6967.98|6967.98|6972.17|6972.17|6956.33|6956.33|0
1584524700000|2020-03-18 09:45:00|6968.8|6968.8|6974.21|6974.21|6990.16|6990.16|6954.68|6954.68|0
1584525000000|2020-03-18 09:50:00|6978.77|6978.77|6946.6|6946.6|6978.77|6978.77|6944.32|6944.32|0
1584525300000|2020-03-18 09:55:00|6943.18|6943.18|6953.08|6953.08|6958.49|6958.49|6932.77|6932.77|0
1584525600000|2020-03-18 10:00:00|6951.94|6951.94|6965.39|6965.39|6966.53|6966.53|6937.76|6937.76|0
1584525900000|2020-03-18 10:05:00|6964.16|6964.16|6959.49|6959.49|6966.8|6966.8|6949.27|6949.27|0
1584526200000|2020-03-18 10:10:00|6966.18|6966.18|6995.11|6995.11|6996.34|6996.34|6966.18|6966.18|0
1584526500000|2020-03-18 10:15:00|6993.97|6993.97|6985.22|6985.22|7005.8|7005.8|6979.52|6979.52|0
1584526800000|2020-03-18 10:20:00|6987.5|6987.5|6998.06|6998.06|7011.01|7011.01|6986.36|6986.36|0
1584527100000|2020-03-18 10:25:00|6997.65|6997.65|6952.49|6952.49|6998.48|6998.48|6949.61|6949.61|0
1584527400000|2020-03-18 10:30:00|6945.65|6945.65|6984.89|6984.89|6984.89|6984.89|6942.02|6942.02|0
1584527700000|2020-03-18 10:35:00|6975.78|6975.78|6971.89|6971.89|6976.45|6976.45|6958.73|6958.73|0
1584528000000|2020-03-18 10:40:00|6975.31|6975.31|6982.65|6982.65|6983.76|6983.76|6972.28|6972.28|0
1584528300000|2020-03-18 10:45:00|6976.96|6976.96|6993.19|6993.19|6996.29|6996.29|6965.34|6965.34|0
1584528600000|2020-03-18 10:50:00|6992.87|6992.87|6977.4|6977.4|7005.97|7005.97|6977.4|6977.4|0
1584528900000|2020-03-18 10:55:00|6976.26|6976.26|6977.89|6977.89|6980.84|6980.84|6960.11|6960.11|0
1584529200000|2020-03-18 11:00:00|6975.61|6975.61|6971.69|6971.69|6976.75|6976.75|6957.06|6957.06|0
1584529500000|2020-03-18 11:05:00|6972.83|6972.83|6974.09|6974.09|6974.43|6974.43|6959.83|6959.83|0
1584529800000|2020-03-18 11:10:00|6973.39|6973.39|6974.91|6974.91|6982.06|6982.06|6965|6965|0
1584530100000|2020-03-18 11:15:00|6973.77|6973.77|6985.7|6985.7|6985.7|6985.7|6968.3|6968.3|0
1584530400000|2020-03-18 11:20:00|6981.15|6981.15|6994.13|6994.13|6995.83|6995.83|6980.1|6980.1|0
1584530700000|2020-03-18 11:25:00|6996.92|6996.92|7009.6|7009.6|7010.84|7010.84|6996.82|6996.82|0
1584531000000|2020-03-18 11:30:00|7012.39|7012.39|7008.3|7008.3|7024.12|7024.12|7005.8|7005.8|0
1584531300000|2020-03-18 11:35:00|7006.03|7006.03|7012.6|7012.6|7024.24|7024.24|6994.32|6994.32|0
1584531600000|2020-03-18 11:40:00|7010.32|7010.32|6995.04|6995.04|7010.32|7010.32|6986.75|6986.75|0
1584531900000|2020-03-18 11:45:00|6998.52|6998.52|6960.64|6960.64|6998.52|6998.52|6954.94|6954.94|0
1584532200000|2020-03-18 11:50:00|6962.72|6962.72|6925.99|6925.99|6963.86|6963.86|6925.99|6925.99|0
1584532500000|2020-03-18 11:55:00|6927.38|6927.38|6903.91|6903.91|6930.8|6930.8|6903.91|6903.91|0
1584532800000|2020-03-18 12:00:00|6900.09|6900.09|6916.19|6916.19|6918.57|6918.57|6898.73|6898.73|0
1584533100000|2020-03-18 12:05:00|6905.94|6905.94|6876.83|6876.83|6905.94|6905.94|6868.54|6868.54|0
1584533400000|2020-03-18 12:10:00|6871.13|6871.13|6843.36|6843.36|6871.13|6871.13|6843.36|6843.36|0
1584533700000|2020-03-18 12:15:00|6837.1|6837.1|6824.56|6824.56|6837.1|6837.1|6815.17|6815.17|0
1584534000000|2020-03-18 12:20:00|6825.7|6825.7|6801.54|6801.54|6828.48|6828.48|6783.41|6783.41|0
1584534300000|2020-03-18 12:25:00|6800.4|6800.4|6798.89|6798.89|6809.55|6809.55|6793.14|6793.14|0
1584534600000|2020-03-18 12:30:00|6806.87|6806.87|6821.39|6821.39|6833.62|6833.62|6806.19|6806.19|0
1584534900000|2020-03-18 12:35:00|6824.81|6824.81|6859.35|6859.35|6863.63|6863.63|6824.81|6824.81|0
1584535200000|2020-03-18 12:40:00|6865.05|6865.05|6869.52|6869.52|6882.21|6882.21|6864.64|6864.64|0
1584535500000|2020-03-18 12:45:00|6869.93|6869.93|6845.07|6845.07|6891.28|6891.28|6844.38|6844.38|0
1584535800000|2020-03-18 12:50:00|6847.35|6847.35|6842.06|6842.06|6866.56|6866.56|6842.06|6842.06|0
1584536100000|2020-03-18 12:55:00|6839.78|6839.78|6834.96|6834.96|6853.74|6853.74|6834.96|6834.96|0
1584536400000|2020-03-18 13:00:00|6833.82|6833.82|6877.07|6877.07|6878.97|6878.97|6833.82|6833.82|0
1584536700000|2020-03-18 13:05:00|6881.63|6881.63|6902.07|6902.07|6908.91|6908.91|6876.63|6876.63|0
1584537000000|2020-03-18 13:10:00|6891.95|6891.95|6945.18|6945.18|6945.18|6945.18|6884.42|6884.42|0
1584537300000|2020-03-18 13:15:00|6945.88|6945.88|6932.83|6932.83|6953.97|6953.97|6925.8|6925.8|0
1584537600000|2020-03-18 13:20:00|6933.17|6933.17|6901.5|6901.5|6940.05|6940.05|6901.5|6901.5|0
1584537900000|2020-03-18 13:25:00|6900.36|6900.36|6874.83|6874.83|6900.36|6900.36|6865.32|6865.32|0
1584538200000|2020-03-18 13:30:00|6876.06|6876.06|6940.39|6940.39|6962.76|6962.76|6876.06|6876.06|0
1584538500000|2020-03-18 13:35:00|6942.67|6942.67|6958.09|6958.09|6958.09|6958.09|6924.97|6924.97|0
1584538800000|2020-03-18 13:40:00|6952.39|6952.39|6988.77|6988.77|6998.14|6998.14|6948.91|6948.91|0
1584539100000|2020-03-18 13:45:00|6985.99|6985.99|6994.13|6994.13|7006.16|7006.16|6974.26|6974.26|0
1584539400000|2020-03-18 13:50:00|7000.96|7000.96|7030.4|7030.4|7030.4|7030.4|7000.96|7000.96|0
1584539700000|2020-03-18 13:55:00|7024.7|7024.7|7001.61|7001.61|7035.58|7035.58|6994.15|6994.15|0
1584540000000|2020-03-18 14:00:00|6999.33|6999.33|7036.67|7036.67|7036.67|7036.67|6997.06|6997.06|0
1584540300000|2020-03-18 14:05:00|7037.08|7037.08|7055.07|7055.07|7061.33|7061.33|7020.31|7020.31|0
1584540600000|2020-03-18 14:10:00|7059.63|7059.63|7062.69|7062.69|7100.79|7100.79|7059.63|7059.63|0
1584540900000|2020-03-18 14:15:00|7062.06|7062.06|7071.47|7071.47|7080.59|7080.59|7057.45|7057.45|0
1584541200000|2020-03-18 14:20:00|7078.31|7078.31|7077.02|7077.02|7091.69|7091.69|7073.11|7073.11|0
1584541500000|2020-03-18 14:25:00|7076.34|7076.34|7057.46|7057.46|7076.34|7076.34|7057.46|7057.46|0
1584541800000|2020-03-18 14:30:00|7056.32|7056.32|7039.04|7039.04|7065.63|7065.63|7035.25|7035.25|0
1584542100000|2020-03-18 14:35:00|7034.48|7034.48|7052.53|7052.53|7054.81|7054.81|7031.44|7031.44|0
1584542400000|2020-03-18 14:40:00|7051.39|7051.39|6998.4|6998.4|7051.39|7051.39|6998.4|6998.4|0
1584542700000|2020-03-18 14:45:00|6996.12|6996.12|6953.3|6953.3|7001.39|7001.39|6946.94|6946.94|0
1584543000000|2020-03-18 14:50:00|6952.16|6952.16|6979.46|6979.46|6986.11|6986.11|6952.16|6952.16|0
1584543300000|2020-03-18 14:55:00|6977.18|6977.18|6976.3|6976.3|6982.97|6982.97|6965.38|6965.38|0
1584543600000|2020-03-18 15:00:00|6972.89|6972.89|6985.85|6985.85|6998.45|6998.45|6970.36|6970.36|0
1584543900000|2020-03-18 15:05:00|6984.72|6984.72|6954.69|6954.69|6985.02|6985.02|6954.69|6954.69|0
1584544200000|2020-03-18 15:10:00|6954.35|6954.35|6884.38|6884.38|6954.35|6954.35|6883.87|6883.87|0
1584544500000|2020-03-18 15:15:00|6880.96|6880.96|6895.01|6895.01|6898.15|6898.15|6880.56|6880.56|0
1584544800000|2020-03-18 15:20:00|6895.96|6895.96|6901.21|6901.21|6915.8|6915.8|6892.99|6892.99|0
1584545100000|2020-03-18 15:25:00|6900.19|6900.19|6934.04|6934.04|6946.51|6946.51|6892.43|6892.43|0
1584545400000|2020-03-18 15:30:00|6935.18|6935.18|6952.48|6952.48|6953.53|6953.53|6928.58|6928.58|0
1584545700000|2020-03-18 15:35:00|6945.65|6945.65|6923|6923|6954.92|6954.92|6912.26|6912.26|0
1584546000000|2020-03-18 15:40:00|6922.66|6922.66|6947.27|6947.27|6956.22|6956.22|6917.32|6917.32|0
1584546300000|2020-03-18 15:45:00|6946.13|6946.13|6980.6|6980.6|6988.7|6988.7|6945.65|6945.65|0
1584546600000|2020-03-18 15:50:00|6981.74|6981.74|6969.1|6969.1|6988.32|6988.32|6961.22|6961.22|0
1584546900000|2020-03-18 15:55:00|6971.38|6971.38|6969.46|6969.46|6974.55|6974.55|6948.2|6948.2|0
1584547200000|2020-03-18 16:00:00|6970.6|6970.6|6940.09|6940.09|6978.54|6978.54|6940.09|6940.09|0
1584547500000|2020-03-18 16:05:00|6938.7|6938.7|6946.84|6946.84|6974.56|6974.56|6938.38|6938.38|0
1584547800000|2020-03-18 16:10:00|6944.56|6944.56|6913|6913|6960.95|6960.95|6913|6913|0
1584548100000|2020-03-18 16:15:00|6914.14|6914.14|6851.75|6851.75|6914.14|6914.14|6848.96|6848.96|0
1584548400000|2020-03-18 16:20:00|6852.09|6852.09|6884.9|6884.9|6887.82|6887.82|6838.06|6838.06|0
1584548700000|2020-03-18 16:25:00|6883.76|6883.76|6939.63|6939.63|6951.98|6951.98|6883.76|6883.76|0
1584605700000|2020-03-19 08:15:00|6815.21|6815.21|6846.3|6846.3|6855.76|6855.76|6811.1|6811.1|0
1584606000000|2020-03-19 08:20:00|6846.99|6846.99|6952.96|6952.96|6969.1|6969.1|6846.99|6846.99|0
1584606300000|2020-03-19 08:25:00|6949.54|6949.54|6815.12|6815.12|6949.54|6949.54|6796.26|6796.26|0
1584606600000|2020-03-19 08:30:00|6817.91|6817.91|6800.61|6800.61|6821.39|6821.39|6774.89|6774.89|0
1584606900000|2020-03-19 08:35:00|6797.33|6797.33|6730.02|6730.02|6809.92|6809.92|6730.02|6730.02|0
1584607200000|2020-03-19 08:40:00|6723.18|6723.18|6751.66|6751.66|6752.81|6752.81|6723.18|6723.18|0
1584607500000|2020-03-19 08:45:00|6749.2|6749.2|6719.01|6719.01|6749.2|6749.2|6719.01|6719.01|0
1584607800000|2020-03-19 08:50:00|6720.24|6720.24|6732.9|6732.9|6733.28|6733.28|6720.24|6720.24|0
1584608100000|2020-03-19 08:55:00|6730.67|6730.67|6759.49|6759.49|6765.34|6765.34|6722.14|6722.14|0
1584608400000|2020-03-19 09:00:00|6761.77|6761.77|6804.61|6804.61|6804.61|6804.61|6761.77|6761.77|0
1584608700000|2020-03-19 09:05:00|6806.7|6806.7|6863.48|6863.48|6863.48|6863.48|6793.03|6793.03|0
1584609000000|2020-03-19 09:10:00|6866.26|6866.26|6917.13|6917.13|6925.05|6925.05|6866.26|6866.26|0
1584609300000|2020-03-19 09:15:00|6916.79|6916.79|6894.64|6894.64|6918.06|6918.06|6892.49|6892.49|0
1584609600000|2020-03-19 09:20:00|6909.45|6909.45|6828.1|6828.1|6912.87|6912.87|6828.1|6828.1|0
1584609900000|2020-03-19 09:25:00|6825.38|6825.38|6810.5|6810.5|6831.61|6831.61|6810.35|6810.35|0
1584610200000|2020-03-19 09:30:00|6807.09|6807.09|6761.8|6761.8|6807.09|6807.09|6761.8|6761.8|0
1584610500000|2020-03-19 09:35:00|6761.48|6761.48|6785.45|6785.45|6787.34|6787.34|6761.48|6761.48|0
1584610800000|2020-03-19 09:40:00|6785.13|6785.13|6790.58|6790.58|6804.25|6804.25|6779.41|6779.41|0
1584611100000|2020-03-19 09:45:00|6794|6794|6813.25|6813.25|6827.33|6827.33|6789.87|6789.87|0
1584611400000|2020-03-19 09:50:00|6812.55|6812.55|6788.09|6788.09|6828.62|6828.62|6787.67|6787.67|0
1584611700000|2020-03-19 09:55:00|6789.04|6789.04|6778.68|6778.68|6795.31|6795.31|6775.2|6775.2|0
1584612000000|2020-03-19 10:00:00|6776.4|6776.4|6720.49|6720.49|6776.4|6776.4|6713.87|6713.87|0
1584612300000|2020-03-19 10:05:00|6735.3|6735.3|6729.87|6729.87|6735.3|6735.3|6692.94|6692.94|0
1584612600000|2020-03-19 10:10:00|6728.64|6728.64|6717.88|6717.88|6728.64|6728.64|6712.68|6712.68|0
1584612900000|2020-03-19 10:15:00|6719.96|6719.96|6733.92|6733.92|6733.92|6733.92|6712.72|6712.72|0
1584613200000|2020-03-19 10:20:00|6720.24|6720.24|6776.14|6776.14|6776.46|6776.46|6720.24|6720.24|0
1584613500000|2020-03-19 10:25:00|6781.84|6781.84|6779.22|6779.22|6794.98|6794.98|6771.05|6771.05|0
1584613800000|2020-03-19 10:30:00|6780.04|6780.04|6805.36|6805.36|6806.5|6806.5|6777.65|6777.65|0
1584614100000|2020-03-19 10:35:00|6803.97|6803.97|6798.08|6798.08|6808.3|6808.3|6790.83|6790.83|0
1584614400000|2020-03-19 10:40:00|6806.05|6806.05|6794.91|6794.91|6807.19|6807.19|6793.68|6793.68|0
1584614700000|2020-03-19 10:45:00|6794.59|6794.59|6813.38|6813.38|6839.57|6839.57|6792.98|6792.98|0
1584615000000|2020-03-19 10:50:00|6813.06|6813.06|6775.05|6775.05|6815.34|6815.34|6775.05|6775.05|0
1584615300000|2020-03-19 10:55:00|6786.45|6786.45|6784.08|6784.08|6792.07|6792.07|6782.94|6782.94|0
1584615600000|2020-03-19 11:00:00|6784.4|6784.4|6812.7|6812.7|6812.7|6812.7|6782.62|6782.62|0
1584615900000|2020-03-19 11:05:00|6815.59|6815.59|6743.2|6743.2|6815.59|6815.59|6742.88|6742.88|0
1584616200000|2020-03-19 11:10:00|6739.78|6739.78|6749.71|6749.71|6749.71|6749.71|6731.61|6731.61|0
1584616500000|2020-03-19 11:15:00|6749.3|6749.3|6735.37|6735.37|6749.3|6749.3|6719.37|6719.37|0
1584616800000|2020-03-19 11:20:00|6735.03|6735.03|6723.26|6723.26|6738.13|6738.13|6723.26|6723.26|0
1584617100000|2020-03-19 11:25:00|6714.15|6714.15|6735.82|6735.82|6735.82|6735.82|6709.61|6709.61|0
1584617400000|2020-03-19 11:30:00|6740.38|6740.38|6738.35|6738.35|6770.83|6770.83|6730.31|6730.31|0
1584617700000|2020-03-19 11:35:00|6737.12|6737.12|6672.41|6672.41|6738.35|6738.35|6672.41|6672.41|0
1584618000000|2020-03-19 11:40:00|6669.36|6669.36|6679.06|6679.06|6682.2|6682.2|6657.65|6657.65|0
1584618300000|2020-03-19 11:45:00|6681.15|6681.15|6731.46|6731.46|6731.46|6731.46|6675.8|6675.8|0
1584618600000|2020-03-19 11:50:00|6731.87|6731.87|6720.25|6720.25|6756.71|6756.71|6719.12|6719.12|0
1584618900000|2020-03-19 11:55:00|6718.61|6718.61|6688.95|6688.95|6726.93|6726.93|6684.78|6684.78|0
1584619200000|2020-03-19 12:00:00|6691.42|6691.42|6712.74|6712.74|6712.74|6712.74|6679.62|6679.62|0
1584619500000|2020-03-19 12:05:00|6715.02|6715.02|6723.89|6723.89|6727.56|6727.56|6714.61|6714.61|0
1584619800000|2020-03-19 12:10:00|6723.25|6723.25|6712.2|6712.2|6731.22|6731.22|6712.2|6712.2|0
1584620100000|2020-03-19 12:15:00|6711.79|6711.79|6678.2|6678.2|6715.53|6715.53|6678.2|6678.2|0
1584620400000|2020-03-19 12:20:00|6679.02|6679.02|6661.2|6661.2|6681.3|6681.3|6661.2|6661.2|0
1584620700000|2020-03-19 12:25:00|6660.38|6660.38|6674.05|6674.05|6676.07|6676.07|6648.89|6648.89|0
1584621000000|2020-03-19 12:30:00|6680.31|6680.31|6716.6|6716.6|6716.6|6716.6|6679.17|6679.17|0
1584621300000|2020-03-19 12:35:00|6713.18|6713.18|6717.8|6717.8|6754.98|6754.98|6713.18|6713.18|0
1584621600000|2020-03-19 12:40:00|6714.38|6714.38|6707.97|6707.97|6720.08|6720.08|6692.52|6692.52|0
1584621900000|2020-03-19 12:45:00|6706.38|6706.38|6767.39|6767.39|6798.72|6798.72|6706.38|6706.38|0
1584622200000|2020-03-19 12:50:00|6757.13|6757.13|6778.53|6778.53|6778.53|6778.53|6755.99|6755.99|0
1584622500000|2020-03-19 12:55:00|6764.86|6764.86|6761.26|6761.26|6766|6766|6741.38|6741.38|0
1584622800000|2020-03-19 13:00:00|6763.35|6763.35|6762.24|6762.24|6792.11|6792.11|6756.54|6756.54|0
1584623100000|2020-03-19 13:05:00|6763.38|6763.38|6733.38|6733.38|6763.38|6763.38|6727.73|6727.73|0
1584623400000|2020-03-19 13:10:00|6732.24|6732.24|6732.65|6732.65|6740.31|6740.31|6728.82|6728.82|0
1584623700000|2020-03-19 13:15:00|6732.24|6732.24|6741.19|6741.19|6760.73|6760.73|6731.1|6731.1|0
1584624000000|2020-03-19 13:20:00|6736.63|6736.63|6690.43|6690.43|6736.63|6736.63|6690.43|6690.43|0
1584624300000|2020-03-19 13:25:00|6687.02|6687.02|6699.59|6699.59|6700.73|6700.73|6677.56|6677.56|0
1584624600000|2020-03-19 13:30:00|6705.29|6705.29|6722.25|6722.25|6725.76|6725.76|6696.86|6696.86|0
1584624900000|2020-03-19 13:35:00|6715.41|6715.41|6712.77|6712.77|6744.51|6744.51|6707.44|6707.44|0
1584625200000|2020-03-19 13:40:00|6711.63|6711.63|6717.64|6717.64|6728.28|6728.28|6696.82|6696.82|0
1584625500000|2020-03-19 13:45:00|6727.9|6727.9|6767.38|6767.38|6767.38|6767.38|6727.9|6727.9|0
1584625800000|2020-03-19 13:50:00|6764.5|6764.5|6780.8|6780.8|6782.57|6782.57|6757.66|6757.66|0
1584626100000|2020-03-19 13:55:00|6782.07|6782.07|6799.8|6799.8|6806.64|6806.64|6766.62|6766.62|0
1584626400000|2020-03-19 14:00:00|6798.66|6798.66|6782.18|6782.18|6801.67|6801.67|6771.92|6771.92|0
1584626700000|2020-03-19 14:05:00|6782.86|6782.86|6775.86|6775.86|6792.79|6792.79|6766.44|6766.44|0
1584627000000|2020-03-19 14:10:00|6774.47|6774.47|6773.53|6773.53|6788.94|6788.94|6770.42|6770.42|0
1584627300000|2020-03-19 14:15:00|6772.89|6772.89|6792.82|6792.82|6801.26|6801.26|6772.89|6772.89|0
1584627600000|2020-03-19 14:20:00|6796.3|6796.3|6795.91|6795.91|6798.99|6798.99|6793.73|6793.73|0
1584627900000|2020-03-19 14:25:00|6796.6|6796.6|6832.04|6832.04|6832.04|6832.04|6789.55|6789.55|0
1584628200000|2020-03-19 14:30:00|6837.74|6837.74|6936.52|6936.52|6936.52|6936.52|6837.74|6837.74|0
1584628500000|2020-03-19 14:35:00|6935.28|6935.28|6901.9|6901.9|6935.28|6935.28|6875.34|6875.34|0
1584628800000|2020-03-19 14:40:00|6901.39|6901.39|6913.4|6913.4|6917.21|6917.21|6884.26|6884.26|0
1584629100000|2020-03-19 14:45:00|6913.57|6913.57|6945.18|6945.18|6948.03|6948.03|6913.57|6913.57|0
1584629400000|2020-03-19 14:50:00|6949.73|6949.73|6954.03|6954.03|6984.35|6984.35|6949.73|6949.73|0
1584629700000|2020-03-19 14:55:00|6952.11|6952.11|6969.96|6969.96|6991.38|6991.38|6951.43|6951.43|0
1584630000000|2020-03-19 15:00:00|6964.26|6964.26|6962.68|6962.68|6983.98|6983.98|6962.68|6962.68|0
1584630300000|2020-03-19 15:05:00|6956.98|6956.98|6957.31|6957.31|6958.58|6958.58|6947.83|6947.83|0
1584630600000|2020-03-19 15:10:00|6959.39|6959.39|6940.77|6940.77|6960.78|6960.78|6927.72|6927.72|0
1584630900000|2020-03-19 15:15:00|6941.09|6941.09|6973.95|6973.95|6973.95|6973.95|6941.09|6941.09|0
1584631200000|2020-03-19 15:20:00|6974.64|6974.64|7017.24|7017.24|7017.24|7017.24|6973.82|6973.82|0
1584631500000|2020-03-19 15:25:00|7016.92|7016.92|6988.98|6988.98|7024.26|7024.26|6978.19|6978.19|0
1584631800000|2020-03-19 15:30:00|6988.57|6988.57|6967.68|6967.68|7001.29|7001.29|6965.58|6965.58|0
1584632100000|2020-03-19 15:35:00|6968.02|6968.02|6974.05|6974.05|6996.14|6996.14|6968.02|6968.02|0
1584632400000|2020-03-19 15:40:00|6975.28|6975.28|6952.61|6952.61|6975.69|6975.69|6915.52|6915.52|0
1584632700000|2020-03-19 15:45:00|6951.97|6951.97|6951.71|6951.71|6956.65|6956.65|6931.83|6931.83|0
1584633000000|2020-03-19 15:50:00|6952.53|6952.53|6945.16|6945.16|6960.05|6960.05|6921.93|6921.93|0
1584633300000|2020-03-19 15:55:00|6945.57|6945.57|6939|6939|6945.57|6945.57|6915.07|6915.07|0
1584633600000|2020-03-19 16:00:00|6941.06|6941.06|6919.06|6919.06|6950.51|6950.51|6919.06|6919.06|0
1584633900000|2020-03-19 16:05:00|6917.82|6917.82|6928.54|6928.54|6947.91|6947.91|6915.5|6915.5|0
1584634200000|2020-03-19 16:10:00|6928.71|6928.71|6931.44|6931.44|6943.62|6943.62|6926.85|6926.85|0
1584634500000|2020-03-19 16:15:00|6922.32|6922.32|6908.06|6908.06|6922.32|6922.32|6886.66|6886.66|0
1584634800000|2020-03-19 16:20:00|6907.65|6907.65|6893.18|6893.18|6923.59|6923.59|6893.18|6893.18|0
1584635100000|2020-03-19 16:25:00|6891.79|6891.79|6925.51|6925.51|6933.86|6933.86|6866.54|6866.54|0
1584692100000|2020-03-20 08:15:00|7225.75|7225.75|7093.86|7093.86|7230.36|7230.36|7066.58|7066.58|0
1584692400000|2020-03-20 08:20:00|7091.8|7091.8|7161.11|7161.11|7171.24|7171.24|7071.32|7071.32|0
1584692700000|2020-03-20 08:25:00|7154.85|7154.85|7121.88|7121.88|7191.39|7191.39|7121.19|7121.19|0
1584693000000|2020-03-20 08:30:00|7124.16|7124.16|7151.02|7151.02|7151.02|7151.02|7113.63|7113.63|0
1584693300000|2020-03-20 08:35:00|7157.28|7157.28|7111.01|7111.01|7183.52|7183.52|7111.01|7111.01|0
1584693600000|2020-03-20 08:40:00|7109.41|7109.41|7112.19|7112.19|7114.47|7114.47|7067.7|7067.7|0
1584693900000|2020-03-20 08:45:00|7090.54|7090.54|7181.04|7181.04|7183.29|7183.29|7090.54|7090.54|0
1584694200000|2020-03-20 08:50:00|7159.39|7159.39|7186.92|7186.92|7210.4|7210.4|7152.56|7152.56|0
1584694500000|2020-03-20 08:55:00|7197.17|7197.17|7218.35|7218.35|7218.35|7218.35|7197.05|7197.05|0
1584694800000|2020-03-20 09:00:00|7222.91|7222.91|7205.81|7205.81|7259.91|7259.91|7205.81|7205.81|0
1584695100000|2020-03-20 09:05:00|7206.45|7206.45|7195.27|7195.27|7230.12|7230.12|7179.29|7179.29|0
1584695400000|2020-03-20 09:10:00|7199.83|7199.83|7160.08|7160.08|7199.83|7199.83|7160.08|7160.08|0
1584695700000|2020-03-20 09:15:00|7157.8|7157.8|7207.49|7207.49|7207.49|7207.49|7153.3|7153.3|0
1584696000000|2020-03-20 09:20:00|7209.77|7209.77|7193.97|7193.97|7230.29|7230.29|7193.97|7193.97|0
1584696300000|2020-03-20 09:25:00|7196.25|7196.25|7217.18|7217.18|7232.08|7232.08|7185.4|7185.4|0
1584696600000|2020-03-20 09:30:00|7214.71|7214.71|7206.67|7206.67|7214.71|7214.71|7194.59|7194.59|0
1584696900000|2020-03-20 09:35:00|7205.27|7205.27|7215.27|7215.27|7230.36|7230.36|7202.68|7202.68|0
1584697200000|2020-03-20 09:40:00|7217.35|7217.35|7235.58|7235.58|7246.98|7246.98|7211.79|7211.79|0
1584697500000|2020-03-20 09:45:00|7236.86|7236.86|7250.27|7250.27|7257.11|7257.11|7220.83|7220.83|0
1584697800000|2020-03-20 09:50:00|7247.89|7247.89|7301.81|7301.81|7301.81|7301.81|7240.96|7240.96|0
1584698100000|2020-03-20 09:55:00|7302.63|7302.63|7260.59|7260.59|7302.63|7302.63|7248.56|7248.56|0
1584698400000|2020-03-20 10:00:00|7257.17|7257.17|7225.96|7225.96|7257.17|7257.17|7213.7|7213.7|0
1584698700000|2020-03-20 10:05:00|7219.12|7219.12|7232.92|7232.92|7232.92|7232.92|7196.98|7196.98|0
1584699300000|2020-03-20 10:15:00|7227.82|7227.82|7210.17|7210.17|7232.07|7232.07|7198.9|7198.9|0
1584699600000|2020-03-20 10:20:00|7209.47|7209.47|7247.37|7247.37|7247.37|7247.37|7189.66|7189.66|0
1584699900000|2020-03-20 10:25:00|7247.78|7247.78|7267.11|7267.11|7271.92|7271.92|7233.82|7233.82|0
1584700200000|2020-03-20 10:30:00|7264.32|7264.32|7255.46|7255.46|7271.44|7271.44|7247.51|7247.51|0
1584700500000|2020-03-20 10:35:00|7256.15|7256.15|7261.79|7261.79|7267.26|7267.26|7250.51|7250.51|0
1584700800000|2020-03-20 10:40:00|7260.65|7260.65|7270.91|7270.91|7284.01|7284.01|7253.82|7253.82|0
1584701100000|2020-03-20 10:45:00|7264.07|7264.07|7241.78|7241.78|7270.54|7270.54|7234.12|7234.12|0
1584701400000|2020-03-20 10:50:00|7246.59|7246.59|7282.41|7282.41|7287.41|7287.41|7246.59|7246.59|0
1584701700000|2020-03-20 10:55:00|7283.55|7283.55|7273.81|7273.81|7297.06|7297.06|7262.73|7262.73|0
1584702000000|2020-03-20 11:00:00|7279.5|7279.5|7204.13|7204.13|7279.5|7279.5|7204.13|7204.13|0
1584702300000|2020-03-20 11:05:00|7201.34|7201.34|7210.4|7210.4|7218.05|7218.05|7200.65|7200.65|0
1584702600000|2020-03-20 11:10:00|7212.68|7212.68|7208.41|7208.41|7216.22|7216.22|7199.35|7199.35|0
1584702900000|2020-03-20 11:15:00|7209.55|7209.55|7219.71|7219.71|7219.71|7219.71|7187.07|7187.07|0
1584703200000|2020-03-20 11:20:00|7211.73|7211.73|7164.92|7164.92|7217.43|7217.43|7164.92|7164.92|0
1584703500000|2020-03-20 11:25:00|7163.69|7163.69|7155.93|7155.93|7163.69|7163.69|7151.37|7151.37|0
1584703800000|2020-03-20 11:30:00|7154.79|7154.79|7182.6|7182.6|7182.6|7182.6|7154.79|7154.79|0
1584704100000|2020-03-20 11:35:00|7183.74|7183.74|7205.3|7205.3|7205.3|7205.3|7176.83|7176.83|0
1584704400000|2020-03-20 11:40:00|7206.69|7206.69|7190.33|7190.33|7222.17|7222.17|7190.33|7190.33|0
1584704700000|2020-03-20 11:45:00|7188.25|7188.25|7202.08|7202.08|7202.72|7202.72|7184.42|7184.42|0
1584705000000|2020-03-20 11:50:00|7212.34|7212.34|7214.6|7214.6|7215.87|7215.87|7201.89|7201.89|0
1584705300000|2020-03-20 11:55:00|7202.06|7202.06|7224.35|7224.35|7224.35|7224.35|7202.06|7202.06|0
1584705600000|2020-03-20 12:00:00|7228.46|7228.46|7222.53|7222.53|7245.32|7245.32|7220.25|7220.25|0
1584705900000|2020-03-20 12:05:00|7220.25|7220.25|7235.29|7235.29|7235.29|7235.29|7216.96|7216.96|0
1584706200000|2020-03-20 12:10:00|7225.08|7225.08|7230.63|7230.63|7238.52|7238.52|7216.68|7216.68|0
1584706500000|2020-03-20 12:15:00|7223.67|7223.67|7230.82|7230.82|7230.82|7230.82|7212.72|7212.72|0
1584706800000|2020-03-20 12:20:00|7234.11|7234.11|7247.47|7247.47|7247.47|7247.47|7234.11|7234.11|0
1584707100000|2020-03-20 12:25:00|7252.34|7252.34|7258.56|7258.56|7258.56|7258.56|7250.34|7250.34|0
1584707400000|2020-03-20 12:30:00|7241.47|7241.47|7251.49|7251.49|7259.09|7259.09|7239.19|7239.19|0
1584707700000|2020-03-20 12:35:00|7252.63|7252.63|7223.74|7223.74|7254.72|7254.72|7223.74|7223.74|0
1584708000000|2020-03-20 12:40:00|7219.91|7219.91|7208.4|7208.4|7219.91|7219.91|7200.78|7200.78|0
1584708300000|2020-03-20 12:45:00|7209.67|7209.67|7208.23|7208.23|7223.62|7223.62|7208.23|7208.23|0
1584708600000|2020-03-20 12:50:00|7206.59|7206.59|7215.89|7215.89|7215.89|7215.89|7203.74|7203.74|0
1584708900000|2020-03-20 12:55:00|7212.47|7212.47|7206.43|7206.43|7223.87|7223.87|7203.8|7203.8|0
1584709200000|2020-03-20 13:00:00|7205.19|7205.19|7222.31|7222.31|7222.31|7222.31|7197.56|7197.56|0
1584709500000|2020-03-20 13:05:00|7223.58|7223.58|7259.85|7259.85|7259.85|7259.85|7220.75|7220.75|0
1584709800000|2020-03-20 13:10:00|7248.46|7248.46|7243.3|7243.3|7259.85|7259.85|7235.92|7235.92|0
1584710100000|2020-03-20 13:15:00|7242.66|7242.66|7205.46|7205.46|7248.22|7248.22|7205.46|7205.46|0
1584710400000|2020-03-20 13:20:00|7201.29|7201.29|7175.14|7175.14|7201.29|7201.29|7175.14|7175.14|0
1584710700000|2020-03-20 13:25:00|7173.05|7173.05|7193.38|7193.38|7193.38|7193.38|7168.82|7168.82|0
1584711000000|2020-03-20 13:30:00|7185.41|7185.41|7260.64|7260.64|7261.78|7261.78|7185.41|7185.41|0
1584711300000|2020-03-20 13:35:00|7262.73|7262.73|7270.41|7270.41|7277.98|7277.98|7259.93|7259.93|0
1584711600000|2020-03-20 13:40:00|7276.11|7276.11|7298.82|7298.82|7309.89|7309.89|7268.45|7268.45|0
1584711900000|2020-03-20 13:45:00|7295.34|7295.34|7225.22|7225.22|7295.34|7295.34|7225.22|7225.22|0
1584712200000|2020-03-20 13:50:00|7228|7228|7172.61|7172.61|7228|7228|7172.61|7172.61|0
1584712500000|2020-03-20 13:55:00|7173.24|7173.24|7189.4|7189.4|7201.58|7201.58|7173.24|7173.24|0
1584712800000|2020-03-20 14:00:00|7188.16|7188.16|7236.07|7236.07|7236.07|7236.07|7181.4|7181.4|0
1584713100000|2020-03-20 14:05:00|7231.51|7231.51|7235.87|7235.87|7235.87|7235.87|7218.23|7218.23|0
1584713400000|2020-03-20 14:10:00|7232.45|7232.45|7234.1|7234.1|7251.82|7251.82|7230.56|7230.56|0
1584713700000|2020-03-20 14:15:00|7232.96|7232.96|7221.02|7221.02|7239.79|7239.79|7221.02|7221.02|0
1584714000000|2020-03-20 14:20:00|7218.74|7218.74|7192.91|7192.91|7218.74|7218.74|7192.91|7192.91|0
1584714300000|2020-03-20 14:25:00|7198.61|7198.61|7196.59|7196.59|7204.93|7204.93|7182.86|7182.86|0
1584714600000|2020-03-20 14:30:00|7190.89|7190.89|7185.33|7185.33|7192.27|7192.27|7171.5|7171.5|0
1584714900000|2020-03-20 14:35:00|7189.89|7189.89|7182.58|7182.58|7205.25|7205.25|7180.94|7180.94|0
1584715200000|2020-03-20 14:40:00|7177.01|7177.01|7114.48|7114.48|7177.01|7177.01|7114.48|7114.48|0
1584715500000|2020-03-20 14:45:00|7127.01|7127.01|7123.36|7123.36|7131.88|7131.88|7115.07|7115.07|0
1584715800000|2020-03-20 14:50:00|7127.92|7127.92|7166.7|7166.7|7168.98|7168.98|7127.92|7127.92|0
1584716100000|2020-03-20 14:55:00|7164.42|7164.42|7136.5|7136.5|7164.42|7164.42|7126.89|7126.89|0
1584716400000|2020-03-20 15:00:00|7138.78|7138.78|7124.1|7124.1|7138.78|7138.78|7114.22|7114.22|0
1584716700000|2020-03-20 15:05:00|7119.23|7119.23|7137.75|7137.75|7138.33|7138.33|7114.72|7114.72|0
1584717000000|2020-03-20 15:10:00|7130.92|7130.92|7108|7108|7145.41|7145.41|7108|7108|0
1584717300000|2020-03-20 15:15:00|7105.53|7105.53|7083.79|7083.79|7105.53|7105.53|7073.25|7073.25|0
1584717600000|2020-03-20 15:20:00|7083.15|7083.15|7042.88|7042.88|7086.34|7086.34|7042.88|7042.88|0
1584717900000|2020-03-20 15:25:00|7042.24|7042.24|7012.64|7012.64|7045.5|7045.5|7012.64|7012.64|0
1584718200000|2020-03-20 15:30:00|7011.82|7011.82|7087.89|7087.89|7088.53|7088.53|6998.18|6998.18|0
1584718500000|2020-03-20 15:35:00|7078.77|7078.77|7058.14|7058.14|7078.77|7078.77|7042.96|7042.96|0
1584718800000|2020-03-20 15:40:00|7054.72|7054.72|7045.76|7045.76|7089.9|7089.9|7045.76|7045.76|0
1584719100000|2020-03-20 15:45:00|7047.15|7047.15|7035.08|7035.08|7047.15|7047.15|7016.69|7016.69|0
1584719400000|2020-03-20 15:50:00|7036.6|7036.6|7039.76|7039.76|7055.56|7055.56|7035.89|7035.89|0
1584719700000|2020-03-20 15:55:00|7043.18|7043.18|7062.49|7062.49|7079.87|7079.87|7043.18|7043.18|0
1584720000000|2020-03-20 16:00:00|7063.13|7063.13|7049.95|7049.95|7073.39|7073.39|7015.17|7015.17|0
1584720300000|2020-03-20 16:05:00|7043.11|7043.11|7038.39|7038.39|7059.07|7059.07|7035.89|7035.89|0
1584720600000|2020-03-20 16:10:00|7040.31|7040.31|7087.61|7087.61|7114|7114|7040.31|7040.31|0
1584720900000|2020-03-20 16:15:00|7093.31|7093.31|7069.52|7069.52|7095.39|7095.39|7062.69|7062.69|0
1584721200000|2020-03-20 16:20:00|7069.93|7069.93|7057.1|7057.1|7071.64|7071.64|7046.56|7046.56|0
1584721500000|2020-03-20 16:25:00|7055.96|7055.96|7014.67|7014.67|7057.83|7057.83|7014.67|7014.67|0
1584951300000|2020-03-23 08:15:00|6751.1|6751.1|6725.49|6725.49|6751.1|6751.1|6711.47|6711.47|0
1584951600000|2020-03-23 08:20:00|6730.88|6730.88|6688|6688|6750.05|6750.05|6688|6688|0
1584951900000|2020-03-23 08:25:00|6690.47|6690.47|6712.17|6712.17|6712.17|6712.17|6675.03|6675.03|0
1584952200000|2020-03-23 08:30:00|6712.56|6712.56|6677.78|6677.78|6714.77|6714.77|6677.11|6677.11|0
1584952500000|2020-03-23 08:35:00|6672.26|6672.26|6617.8|6617.8|6672.26|6672.26|6615.77|6615.77|0
1584952800000|2020-03-23 08:40:00|6613.75|6613.75|6615.43|6615.43|6646.84|6646.84|6608.33|6608.33|0
1584953100000|2020-03-23 08:45:00|6614.76|6614.76|6614.61|6614.61|6624.35|6624.35|6602.11|6602.11|0
1584953400000|2020-03-23 08:50:00|6599.54|6599.54|6589.44|6589.44|6599.54|6599.54|6579|6579|0
1584953700000|2020-03-23 08:55:00|6592.14|6592.14|6548.6|6548.6|6616.31|6616.31|6546.6|6546.6|0
1584954000000|2020-03-23 09:00:00|6550.8|6550.8|6642.44|6642.44|6661.01|6661.01|6550.8|6550.8|0
1584954300000|2020-03-23 09:05:00|6640.44|6640.44|6664.24|6664.24|6669.75|6669.75|6633.82|6633.82|0
1584954600000|2020-03-23 09:10:00|6669.75|6669.75|6609.05|6609.05|6677.48|6677.48|6602.43|6602.43|0
1584954900000|2020-03-23 09:15:00|6613.46|6613.46|6584.93|6584.93|6636.09|6636.09|6570.07|6570.07|0
1584955200000|2020-03-23 09:20:00|6586.03|6586.03|6603.92|6603.92|6623.78|6623.78|6584.93|6584.93|0
1584955500000|2020-03-23 09:25:00|6605.94|6605.94|6608.41|6608.41|6633.15|6633.15|6585.77|6585.77|0
1584955800000|2020-03-23 09:30:00|6612.82|6612.82|6587.64|6587.64|6622.75|6622.75|6583.03|6583.03|0
1584956100000|2020-03-23 09:35:00|6586.78|6586.78|6564.45|6564.45|6586.78|6586.78|6539.11|6539.11|0
1584956400000|2020-03-23 09:40:00|6563.84|6563.84|6544.18|6544.18|6580.4|6580.4|6544.18|6544.18|0
1584956700000|2020-03-23 09:45:00|6545.28|6545.28|6557.02|6557.02|6571.28|6571.28|6542.79|6542.79|0
1584957000000|2020-03-23 09:50:00|6554.81|6554.81|6559.89|6559.89|6566.99|6566.99|6529.47|6529.47|0
1584957300000|2020-03-23 09:55:00|6560.56|6560.56|6533.68|6533.68|6563.65|6563.65|6530.44|6530.44|0
1584957600000|2020-03-23 10:00:00|6530.98|6530.98|6527.81|6527.81|6535.87|6535.87|6510.93|6510.93|0
1584957900000|2020-03-23 10:05:00|6528.49|6528.49|6542.22|6542.22|6563.14|6563.14|6528.49|6528.49|0
1584958200000|2020-03-23 10:10:00|6544.42|6544.42|6539.49|6539.49|6554.97|6554.97|6532.87|6532.87|0
1584958500000|2020-03-23 10:15:00|6535.08|6535.08|6527.08|6527.08|6537.78|6537.78|6525.49|6525.49|0
1584958800000|2020-03-23 10:20:00|6525.98|6525.98|6551.08|6551.08|6556.6|6556.6|6521.35|6521.35|0
1584959100000|2020-03-23 10:25:00|6549.74|6549.74|6541.63|6541.63|6560.16|6560.16|6539.96|6539.96|0
1584959400000|2020-03-23 10:30:00|6544.94|6544.94|6542.19|6542.19|6554.07|6554.07|6532.13|6532.13|0
1584959700000|2020-03-23 10:35:00|6543.39|6543.39|6560.78|6560.78|6566.74|6566.74|6543.39|6543.39|0
1584960000000|2020-03-23 10:40:00|6559.98|6559.98|6530.26|6530.26|6560.65|6560.65|6524.41|6524.41|0
1584960300000|2020-03-23 10:45:00|6529.64|6529.64|6547.09|6547.09|6552.58|6552.58|6527.79|6527.79|0
1584960600000|2020-03-23 10:50:00|6546.42|6546.42|6563.74|6563.74|6563.74|6563.74|6535.66|6535.66|0
1584960900000|2020-03-23 10:55:00|6564.84|6564.84|6547.94|6547.94|6581.79|6581.79|6545.77|6545.77|0
1584961200000|2020-03-23 11:00:00|6552.36|6552.36|6552.17|6552.17|6558.79|6558.79|6533.41|6533.41|0
1584961500000|2020-03-23 11:05:00|6554.38|6554.38|6541.12|6541.12|6554.38|6554.38|6525.67|6525.67|0
1584961800000|2020-03-23 11:10:00|6541.52|6541.52|6537.89|6537.89|6541.52|6541.52|6519.97|6519.97|0
1584962100000|2020-03-23 11:15:00|6538.56|6538.56|6535.8|6535.8|6542.23|6542.23|6532.78|6532.78|0
1584962400000|2020-03-23 11:20:00|6536.47|6536.47|6572.29|6572.29|6573.27|6573.27|6536.47|6536.47|0
1584962700000|2020-03-23 11:25:00|6575.6|6575.6|6571.94|6571.94|6575.6|6575.6|6565.28|6565.28|0
1584963000000|2020-03-23 11:30:00|6567.52|6567.52|6552.04|6552.04|6574.8|6574.8|6550.93|6550.93|0
1584963300000|2020-03-23 11:35:00|6557.55|6557.55|6527.28|6527.28|6566.38|6566.38|6527.28|6527.28|0
1584963600000|2020-03-23 11:40:00|6526.18|6526.18|6513.2|6513.2|6530.77|6530.77|6513.2|6513.2|0
1584963900000|2020-03-23 11:45:00|6519.82|6519.82|6502.46|6502.46|6519.82|6519.82|6501.67|6501.67|0
1584964200000|2020-03-23 11:50:00|6504.58|6504.58|6482.24|6482.24|6512.8|6512.8|6482.24|6482.24|0
1584964500000|2020-03-23 11:55:00|6483.1|6483.1|6502.98|6502.98|6503.82|6503.82|6481.25|6481.25|0
1584964800000|2020-03-23 12:00:00|6500.78|6500.78|6600.26|6600.26|6600.26|6600.26|6495.22|6495.22|0
1584965100000|2020-03-23 12:05:00|6608.34|6608.34|6596.84|6596.84|6610.85|6610.85|6588.57|6588.57|0
1584965400000|2020-03-23 12:10:00|6601.67|6601.67|6673.39|6673.39|6698.98|6698.98|6597.18|6597.18|0
1584965700000|2020-03-23 12:15:00|6672.71|6672.71|6703.3|6703.3|6734.28|6734.28|6648.87|6648.87|0
1584966000000|2020-03-23 12:20:00|6701.1|6701.1|6740.42|6740.42|6779.83|6779.83|6700.48|6700.48|0
1584966300000|2020-03-23 12:25:00|6727.18|6727.18|6660.33|6660.33|6732.7|6732.7|6658.96|6658.96|0
1584966600000|2020-03-23 12:30:00|6648.2|6648.2|6667.26|6667.26|6667.26|6667.26|6631.32|6631.32|0
1584966900000|2020-03-23 12:35:00|6660.47|6660.47|6685.64|6685.64|6695.57|6695.57|6660.47|6660.47|0
1584967200000|2020-03-23 12:40:00|6681.22|6681.22|6706.66|6706.66|6714.38|6714.38|6679.25|6679.25|0
1584967500000|2020-03-23 12:45:00|6709.97|6709.97|6727.24|6727.24|6741.31|6741.31|6697.21|6697.21|0
1584967800000|2020-03-23 12:50:00|6726.05|6726.05|6724.54|6724.54|6729.02|6729.02|6702.66|6702.66|0
1584968100000|2020-03-23 12:55:00|6725.15|6725.15|6689.82|6689.82|6725.15|6725.15|6689.02|6689.02|0
1584968400000|2020-03-23 13:00:00|6694.23|6694.23|6702.02|6702.02|6704.16|6704.16|6689.03|6689.03|0
1584968700000|2020-03-23 13:05:00|6705.39|6705.39|6699.43|6699.43|6725|6725|6696.78|6696.78|0
1584969000000|2020-03-23 13:10:00|6695.02|6695.02|6673.47|6673.47|6695.02|6695.02|6656.83|6656.83|0
1584969300000|2020-03-23 13:15:00|6670.16|6670.16|6677.44|6677.44|6677.44|6677.44|6639.82|6639.82|0
1584969600000|2020-03-23 13:20:00|6673.39|6673.39|6629.09|6629.09|6673.39|6673.39|6627.74|6627.74|0
1584969900000|2020-03-23 13:25:00|6635.71|6635.71|6611.36|6611.36|6636.59|6636.59|6611.36|6611.36|0
1584970200000|2020-03-23 13:30:00|6607.32|6607.32|6564.75|6564.75|6607.32|6607.32|6561.92|6561.92|0
1584970500000|2020-03-23 13:35:00|6569.16|6569.16|6508.89|6508.89|6569.16|6569.16|6508.89|6508.89|0
1584970800000|2020-03-23 13:40:00|6508.49|6508.49|6497.85|6497.85|6516.55|6516.55|6486|6486|0
1584971100000|2020-03-23 13:45:00|6492.46|6492.46|6530.45|6530.45|6548.93|6548.93|6484.71|6484.71|0
1584971400000|2020-03-23 13:50:00|6528.86|6528.86|6569.26|6569.26|6584.71|6584.71|6528.86|6528.86|0
1584971700000|2020-03-23 13:55:00|6570.37|6570.37|6577.06|6577.06|6577.06|6577.06|6560.48|6560.48|0
1584972000000|2020-03-23 14:00:00|6577.92|6577.92|6522.1|6522.1|6577.92|6577.92|6518.66|6518.66|0
1584972300000|2020-03-23 14:05:00|6523.2|6523.2|6530.74|6530.74|6531.62|6531.62|6510.97|6510.97|0
1584972600000|2020-03-23 14:10:00|6531.42|6531.42|6537.04|6537.04|6561.07|6561.07|6531.42|6531.42|0
1584972900000|2020-03-23 14:15:00|6540.35|6540.35|6520.64|6520.64|6557.2|6557.2|6517.81|6517.81|0
1584973200000|2020-03-23 14:20:00|6519.53|6519.53|6539.82|6539.82|6545.34|6545.34|6515.48|6515.48|0
1584973500000|2020-03-23 14:25:00|6540.93|6540.93|6538.04|6538.04|6549.44|6549.44|6508.85|6508.85|0
1584973800000|2020-03-23 14:30:00|6531.42|6531.42|6512.99|6512.99|6531.42|6531.42|6509.01|6509.01|0
1584974100000|2020-03-23 14:35:00|6510.78|6510.78|6530.23|6530.23|6530.23|6530.23|6509.05|6509.05|0
1584974400000|2020-03-23 14:40:00|6526.92|6526.92|6533.52|6533.52|6544.74|6544.74|6519.48|6519.48|0
1584974700000|2020-03-23 14:45:00|6528.13|6528.13|6512.97|6512.97|6532.68|6532.68|6510.64|6510.64|0
1584975000000|2020-03-23 14:50:00|6514.07|6514.07|6537.7|6537.7|6542.76|6542.76|6514.07|6514.07|0
1584975300000|2020-03-23 14:55:00|6533.29|6533.29|6519.88|6519.88|6540.71|6540.71|6513.56|6513.56|0
1584975600000|2020-03-23 15:00:00|6518.78|6518.78|6529.01|6529.01|6529.01|6529.01|6515.38|6515.38|0
1584975900000|2020-03-23 15:05:00|6527.91|6527.91|6549.85|6549.85|6551.38|6551.38|6524.11|6524.11|0
1584976200000|2020-03-23 15:10:00|6552.06|6552.06|6553.71|6553.71|6560.7|6560.7|6548.5|6548.5|0
1584976500000|2020-03-23 15:15:00|6552.61|6552.61|6541.11|6541.11|6557.02|6557.02|6532.41|6532.41|0
1584976800000|2020-03-23 15:20:00|6541.76|6541.76|6504|6504|6542.09|6542.09|6502.16|6502.16|0
1584977100000|2020-03-23 15:25:00|6503.6|6503.6|6469.82|6469.82|6516.06|6516.06|6467.61|6467.61|0
1584977400000|2020-03-23 15:30:00|6467.61|6467.61|6517.05|6517.05|6519|6519|6467.58|6467.58|0
1584977700000|2020-03-23 15:35:00|6520.36|6520.36|6541.63|6541.63|6550.06|6550.06|6519.75|6519.75|0
1584978000000|2020-03-23 15:40:00|6542.73|6542.73|6523.29|6523.29|6550.55|6550.55|6523.29|6523.29|0
1584978300000|2020-03-23 15:45:00|6525.5|6525.5|6518.26|6518.26|6539.35|6539.35|6513.01|6513.01|0
1584978600000|2020-03-23 15:50:00|6516.06|6516.06|6505.11|6505.11|6523.84|6523.84|6505.11|6505.11|0
1584978900000|2020-03-23 15:55:00|6502.9|6502.9|6478.96|6478.96|6504|6504|6461.81|6461.81|0
1584979200000|2020-03-23 16:00:00|6480.07|6480.07|6509.65|6509.65|6517.75|6517.75|6477.22|6477.22|0
1584979500000|2020-03-23 16:05:00|6510.88|6510.88|6489.68|6489.68|6520.93|6520.93|6487.32|6487.32|0
1584979800000|2020-03-23 16:10:00|6485.27|6485.27|6488.87|6488.87|6504.41|6504.41|6483.77|6483.77|0
1584980100000|2020-03-23 16:15:00|6486.66|6486.66|6510.19|6510.19|6522.32|6522.32|6477.36|6477.36|0
1584980400000|2020-03-23 16:20:00|6510.87|6510.87|6484.1|6484.1|6510.87|6510.87|6481.46|6481.46|0
1584980700000|2020-03-23 16:25:00|6483|6483|6467.28|6467.28|6493.88|6493.88|6459.16|6459.16|0
1585037700000|2020-03-24 08:15:00|6758.24|6758.24|6761.54|6761.54|6788.17|6788.17|6745.84|6745.84|0
1585038000000|2020-03-24 08:20:00|6764.85|6764.85|6790.88|6790.88|6795.29|6795.29|6752.71|6752.71|0
1585038300000|2020-03-24 08:25:00|6789.77|6789.77|6811.92|6811.92|6813.15|6813.15|6771.28|6771.28|0
1585038600000|2020-03-24 08:30:00|6804.19|6804.19|6695.22|6695.22|6804.19|6804.19|6691.85|6691.85|0
1585038900000|2020-03-24 08:35:00|6694.11|6694.11|6670.56|6670.56|6717.39|6717.39|6665.05|6665.05|0
1585039200000|2020-03-24 08:40:00|6673.87|6673.87|6669.79|6669.79|6702.19|6702.19|6664.5|6664.5|0
1585039500000|2020-03-24 08:45:00|6668.2|6668.2|6653.19|6653.19|6668.2|6668.2|6637.07|6637.07|0
1585039800000|2020-03-24 08:50:00|6652.52|6652.52|6636.96|6636.96|6657.39|6657.39|6636.96|6636.96|0
1585040100000|2020-03-24 08:55:00|6649.09|6649.09|6676.75|6676.75|6677.43|6677.43|6649.09|6649.09|0
1585040400000|2020-03-24 09:00:00|6670.13|6670.13|6649.94|6649.94|6691.07|6691.07|6649.94|6649.94|0
1585040700000|2020-03-24 09:05:00|6649.14|6649.14|6647.61|6647.61|6654.29|6654.29|6645.22|6645.22|0
1585041000000|2020-03-24 09:10:00|6645.8|6645.8|6628.98|6628.98|6645.8|6645.8|6620.55|6620.55|0
1585041300000|2020-03-24 09:15:00|6631.19|6631.19|6600.67|6600.67|6633.4|6633.4|6600.67|6600.67|0
1585041600000|2020-03-24 09:20:00|6605.09|6605.09|6591.47|6591.47|6610.73|6610.73|6587.49|6587.49|0
1585041900000|2020-03-24 09:25:00|6596.99|6596.99|6632.9|6632.9|6667.22|6667.22|6596.99|6596.99|0
1585042200000|2020-03-24 09:30:00|6630.11|6630.11|6640.62|6640.62|6650.28|6650.28|6628.09|6628.09|0
1585042500000|2020-03-24 09:35:00|6635.1|6635.1|6643.64|6643.64|6663.5|6663.5|6635.1|6635.1|0
1585042800000|2020-03-24 09:40:00|6647.01|6647.01|6660.32|6660.32|6662.22|6662.22|6647.01|6647.01|0
1585043100000|2020-03-24 09:45:00|6659.52|6659.52|6655.51|6655.51|6660.19|6660.19|6655.51|6655.51|0
1585043400000|2020-03-24 09:50:00|6656.13|6656.13|6679.53|6679.53|6684.45|6684.45|6656.13|6656.13|0
1585043700000|2020-03-24 09:55:00|6678.3|6678.3|6690.38|6690.38|6692.4|6692.4|6678.3|6678.3|0
1585044000000|2020-03-24 10:00:00|6692.4|6692.4|6695.96|6695.96|6708.78|6708.78|6677.54|6677.54|0
1585044300000|2020-03-24 10:05:00|6698.16|6698.16|6727.4|6727.4|6727.4|6727.4|6693.75|6693.75|0
1585044600000|2020-03-24 10:10:00|6730.71|6730.71|6718.41|6718.41|6737.1|6737.1|6718.41|6718.41|0
1585044900000|2020-03-24 10:15:00|6717.75|6717.75|6735.18|6735.18|6737.17|6737.17|6717.28|6717.28|0
1585045200000|2020-03-24 10:20:00|6734.78|6734.78|6714.33|6714.33|6734.78|6734.78|6711.02|6711.02|0
1585045500000|2020-03-24 10:25:00|6715.43|6715.43|6739.03|6739.03|6739.71|6739.71|6713.22|6713.22|0
1585045800000|2020-03-24 10:30:00|6747.86|6747.86|6725.03|6725.03|6750.07|6750.07|6724.45|6724.45|0
1585046100000|2020-03-24 10:35:00|6727.23|6727.23|6731.13|6731.13|6748.78|6748.78|6726.47|6726.47|0
1585046400000|2020-03-24 10:40:00|6729.11|6729.11|6731.56|6731.56|6739.29|6739.29|6723.84|6723.84|0
1585046700000|2020-03-24 10:45:00|6730.46|6730.46|6727.89|6727.89|6743.7|6743.7|6727.89|6727.89|0
1585047000000|2020-03-24 10:50:00|6727.03|6727.03|6715.81|6715.81|6727.03|6727.03|6715.81|6715.81|0
1585047300000|2020-03-24 10:55:00|6711.4|6711.4|6703.31|6703.31|6711.4|6711.4|6700.98|6700.98|0
1585047600000|2020-03-24 11:00:00|6706.62|6706.62|6711.03|6711.03|6720.35|6720.35|6706.62|6706.62|0
1585047900000|2020-03-24 11:05:00|6712.14|6712.14|6696.86|6696.86|6716.18|6716.18|6692.97|6692.97|0
1585048200000|2020-03-24 11:10:00|6697.36|6697.36|6729.49|6729.49|6734.62|6734.62|6695.46|6695.46|0
1585048500000|2020-03-24 11:15:00|6729.09|6729.09|6754.56|6754.56|6755.66|6755.66|6727.98|6727.98|0
1585048800000|2020-03-24 11:20:00|6755.66|6755.66|6759.56|6759.56|6761.55|6761.55|6746.1|6746.1|0
1585049100000|2020-03-24 11:25:00|6758.41|6758.41|6757.61|6757.61|6766.19|6766.19|6745.47|6745.47|0
1585049400000|2020-03-24 11:30:00|6759.81|6759.81|6770.1|6770.1|6770.1|6770.1|6759.81|6759.81|0
1585049700000|2020-03-24 11:35:00|6767.9|6767.9|6774.16|6774.16|6776.37|6776.37|6767.9|6767.9|0
1585050000000|2020-03-24 11:40:00|6773.06|6773.06|6771.4|6771.4|6778.51|6778.51|6762.95|6762.95|0
1585050300000|2020-03-24 11:45:00|6773.61|6773.61|6780.35|6780.35|6784.13|6784.13|6767.89|6767.89|0
1585050600000|2020-03-24 11:50:00|6783.66|6783.66|6792.25|6792.25|6800.76|6800.76|6783.66|6783.66|0
1585050900000|2020-03-24 11:55:00|6793.35|6793.35|6738.43|6738.43|6793.35|6793.35|6734.82|6734.82|0
1585051200000|2020-03-24 12:00:00|6739.3|6739.3|6773.16|6773.16|6775.99|6775.99|6729.58|6729.58|0
1585051500000|2020-03-24 12:05:00|6769.85|6769.85|6743.86|6743.86|6769.85|6769.85|6743.86|6743.86|0
1585051800000|2020-03-24 12:10:00|6738.47|6738.47|6737.82|6737.82|6753|6753|6736.45|6736.45|0
1585052100000|2020-03-24 12:15:00|6731.2|6731.2|6699.16|6699.16|6734.51|6734.51|6692.02|6692.02|0
1585052400000|2020-03-24 12:20:00|6702.47|6702.47|6725.49|6725.49|6735.15|6735.15|6698.06|6698.06|0
1585052700000|2020-03-24 12:25:00|6723.47|6723.47|6722.06|6722.06|6728.4|6728.4|6715.69|6715.69|0
1585053000000|2020-03-24 12:30:00|6726.78|6726.78|6718.33|6718.33|6738.7|6738.7|6718.33|6718.33|0
1585053300000|2020-03-24 12:35:00|6717.23|6717.23|6735.06|6735.06|6735.06|6735.06|6717.23|6717.23|0
1585053600000|2020-03-24 12:40:00|6730.65|6730.65|6741.7|6741.7|6745.69|6745.69|6726.24|6726.24|0
1585053900000|2020-03-24 12:45:00|6742.5|6742.5|6765.4|6765.4|6765.71|6765.71|6739.19|6739.19|0
1585054200000|2020-03-24 12:50:00|6759.88|6759.88|6760.11|6760.11|6771.74|6771.74|6759.36|6759.36|0
1585054500000|2020-03-24 12:55:00|6757.9|6757.9|6752.48|6752.48|6757.9|6757.9|6742.1|6742.1|0
1585054800000|2020-03-24 13:00:00|6756.89|6756.89|6768.28|6768.28|6770.18|6770.18|6754.55|6754.55|0
1585055100000|2020-03-24 13:05:00|6769.38|6769.38|6790.35|6790.35|6790.35|6790.35|6769.38|6769.38|0
1585055400000|2020-03-24 13:10:00|6790.74|6790.74|6816.49|6816.49|6817.31|6817.31|6790.74|6790.74|0
1585055700000|2020-03-24 13:15:00|6819.8|6819.8|6808.76|6808.76|6820.24|6820.24|6808.76|6808.76|0
1585056000000|2020-03-24 13:20:00|6808.37|6808.37|6813.07|6813.07|6816.76|6816.76|6805.73|6805.73|0
1585056300000|2020-03-24 13:25:00|6816.38|6816.38|6813.56|6813.56|6819.88|6819.88|6791.7|6791.7|0
1585056600000|2020-03-24 13:30:00|6820.18|6820.18|6810.19|6810.19|6820.18|6820.18|6794.95|6794.95|0
1585056900000|2020-03-24 13:35:00|6810.36|6810.36|6796.11|6796.11|6833.73|6833.73|6796.11|6796.11|0
1585057200000|2020-03-24 13:40:00|6800.53|6800.53|6791.73|6791.73|6803.84|6803.84|6784.59|6784.59|0
1585057500000|2020-03-24 13:45:00|6793.94|6793.94|6799.29|6799.29|6808.73|6808.73|6791.63|6791.63|0
1585057800000|2020-03-24 13:50:00|6802.6|6802.6|6831.68|6831.68|6842.49|6842.49|6802.6|6802.6|0
1585058100000|2020-03-24 13:55:00|6834.99|6834.99|6833.74|6833.74|6853.29|6853.29|6832.64|6832.64|0
1585058400000|2020-03-24 14:00:00|6827.12|6827.12|6825.04|6825.04|6842.08|6842.08|6816.37|6816.37|0
1585058700000|2020-03-24 14:05:00|6827.25|6827.25|6833.13|6833.13|6834.72|6834.72|6818.42|6818.42|0
1585059000000|2020-03-24 14:10:00|6831.1|6831.1|6852|6852|6852|6852|6829.63|6829.63|0
1585059300000|2020-03-24 14:15:00|6852.68|6852.68|6831.95|6831.95|6855.64|6855.64|6827.53|6827.53|0
1585059600000|2020-03-24 14:20:00|6833.05|6833.05|6815.49|6815.49|6845.37|6845.37|6814.67|6814.67|0
1585059900000|2020-03-24 14:25:00|6812.18|6812.18|6800.59|6800.59|6815.2|6815.2|6800.59|6800.59|0
1585060200000|2020-03-24 14:30:00|6802.62|6802.62|6788.24|6788.24|6809.8|6809.8|6784.93|6784.93|0
1585060500000|2020-03-24 14:35:00|6783.83|6783.83|6807.98|6807.98|6815.46|6815.46|6774.82|6774.82|0
1585060800000|2020-03-24 14:40:00|6804.27|6804.27|6812.07|6812.07|6823.93|6823.93|6795.01|6795.01|0
1585061100000|2020-03-24 14:45:00|6808.76|6808.76|6762.48|6762.48|6808.76|6808.76|6761.38|6761.38|0
1585061400000|2020-03-24 14:50:00|6762.32|6762.32|6787.84|6787.84|6787.84|6787.84|6762.32|6762.32|0
1585061700000|2020-03-24 14:55:00|6786.6|6786.6|6810.8|6810.8|6810.8|6810.8|6784.97|6784.97|0
1585062000000|2020-03-24 15:00:00|6811.91|6811.91|6813.2|6813.2|6829.81|6829.81|6809.46|6809.46|0
1585062300000|2020-03-24 15:05:00|6816.51|6816.51|6799.85|6799.85|6830.12|6830.12|6799.72|6799.72|0
1585062600000|2020-03-24 15:10:00|6804.26|6804.26|6798.67|6798.67|6811.35|6811.35|6798.67|6798.67|0
1585062900000|2020-03-24 15:15:00|6797.56|6797.56|6800.17|6800.17|6805.17|6805.17|6785.05|6785.05|0
1585063200000|2020-03-24 15:20:00|6806.24|6806.24|6804.87|6804.87|6820.86|6820.86|6804.01|6804.01|0
1585063500000|2020-03-24 15:25:00|6803.76|6803.76|6828.54|6828.54|6839.39|6839.39|6801.92|6801.92|0
1585063800000|2020-03-24 15:30:00|6830.74|6830.74|6868.67|6868.67|6877.49|6877.49|6828.84|6828.84|0
1585064100000|2020-03-24 15:35:00|6871.98|6871.98|6865.37|6865.37|6873.97|6873.97|6854.95|6854.95|0
1585064400000|2020-03-24 15:40:00|6860.96|6860.96|6871.74|6871.74|6885.6|6885.6|6860.87|6860.87|0
1585064700000|2020-03-24 15:45:00|6875.05|6875.05|6857.7|6857.7|6887.03|6887.03|6846.27|6846.27|0
1585065000000|2020-03-24 15:50:00|6853.28|6853.28|6857.36|6857.36|6872.28|6872.28|6839.85|6839.85|0
1585065300000|2020-03-24 15:55:00|6858.15|6858.15|6904.84|6904.84|6904.84|6904.84|6858.15|6858.15|0
1585065600000|2020-03-24 16:00:00|6902.64|6902.64|6870.96|6870.96|6905.95|6905.95|6863.24|6863.24|0
1585065900000|2020-03-24 16:05:00|6869.11|6869.11|6864.28|6864.28|6869.11|6869.11|6844.36|6844.36|0
1585066200000|2020-03-24 16:10:00|6866.97|6866.97|6887.12|6887.12|6893.31|6893.31|6857.52|6857.52|0
1585066500000|2020-03-24 16:15:00|6886.72|6886.72|6902.65|6902.65|6906.55|6906.55|6883.41|6883.41|0
1585066800000|2020-03-24 16:20:00|6903.33|6903.33|6913.07|6913.07|6917.98|6917.98|6890.82|6890.82|0
1585067100000|2020-03-24 16:25:00|6915.09|6915.09|6950.4|6950.4|6950.4|6950.4|6915.09|6915.09|0
1585124100000|2020-03-25 08:15:00|6932.26|6932.26|6922.65|6922.65|6952.12|6952.12|6922.33|6922.33|0
1585124400000|2020-03-25 08:20:00|6934.79|6934.79|6968.74|6968.74|6975.24|6975.24|6922.65|6922.65|0
1585124700000|2020-03-25 08:25:00|6971.33|6971.33|7030.28|7030.28|7030.95|7030.95|6955.88|6955.88|0
1585125000000|2020-03-25 08:30:00|7026.23|7026.23|6985.33|6985.33|7026.23|7026.23|6985.33|6985.33|0
1585125300000|2020-03-25 08:35:00|6974.3|6974.3|6999.95|6999.95|7017.6|7017.6|6971.6|6971.6|0
1585125600000|2020-03-25 08:40:00|6995.54|6995.54|7062.67|7062.67|7062.67|7062.67|6995.54|6995.54|0
1585125900000|2020-03-25 08:45:00|7059.36|7059.36|7073.7|7073.7|7085.71|7085.71|7059.36|7059.36|0
1585126200000|2020-03-25 08:50:00|7074.9|7074.9|7107.07|7107.07|7114.3|7114.3|7069.38|7069.38|0
1585126500000|2020-03-25 08:55:00|7115.9|7115.9|7131.62|7131.62|7132.66|7132.66|7100.61|7100.61|0
1585126800000|2020-03-25 09:00:00|7122.86|7122.86|7112.24|7112.24|7124.88|7124.88|7107.23|7107.23|0
1585127100000|2020-03-25 09:05:00|7126.58|7126.58|7179.97|7179.97|7179.97|7179.97|7125.38|7125.38|0
1585127400000|2020-03-25 09:10:00|7183.34|7183.34|7127.68|7127.68|7183.34|7183.34|7127.68|7127.68|0
1585127700000|2020-03-25 09:15:00|7122.16|7122.16|7043.17|7043.17|7122.16|7122.16|7043.17|7043.17|0
1585128000000|2020-03-25 09:20:00|7052|7052|7100.76|7100.76|7100.76|7100.76|7052|7052|0
1585128300000|2020-03-25 09:25:00|7103.46|7103.46|7099.9|7099.9|7118.13|7118.13|7096.72|7096.72|0
1585128600000|2020-03-25 09:30:00|7101.89|7101.89|7066.73|7066.73|7102.52|7102.52|7062.87|7062.87|0
1585128900000|2020-03-25 09:35:00|7068.58|7068.58|7052.57|7052.57|7088.24|7088.24|7046.32|7046.32|0
1585129200000|2020-03-25 09:40:00|7050.58|7050.58|7054.84|7054.84|7064.86|7064.86|7039.67|7039.67|0
1585129500000|2020-03-25 09:45:00|7055.66|7055.66|7049.57|7049.57|7071.69|7071.69|7043.53|7043.53|0
1585129800000|2020-03-25 09:50:00|7046.26|7046.26|6979.15|6979.15|7047.3|7047.3|6979.15|6979.15|0
1585130100000|2020-03-25 09:55:00|6982.6|6982.6|7000.25|7000.25|7003.56|7003.56|6975.98|6975.98|0
1585130400000|2020-03-25 10:00:00|7003.56|7003.56|7018.2|7018.2|7018.2|7018.2|6993.02|6993.02|0
1585130700000|2020-03-25 10:05:00|7019.54|7019.54|6976.16|6976.16|7019.78|7019.78|6976.16|6976.16|0
1585131000000|2020-03-25 10:10:00|6975.76|6975.76|6984.61|6984.61|6984.61|6984.61|6954.44|6954.44|0
1585131300000|2020-03-25 10:15:00|6981.24|6981.24|6976.09|6976.09|6987.28|6987.28|6969.47|6969.47|0
1585131600000|2020-03-25 10:20:00|6978.11|6978.11|6993.79|6993.79|6993.79|6993.79|6970.39|6970.39|0
1585131900000|2020-03-25 10:25:00|6991.77|6991.77|6963.13|6963.13|6993.79|6993.79|6962.63|6962.63|0
1585132200000|2020-03-25 10:30:00|6966.44|6966.44|6940.42|6940.42|6966.44|6966.44|6940.42|6940.42|0
1585132500000|2020-03-25 10:35:00|6940.91|6940.91|6893.53|6893.53|6940.91|6940.91|6893.53|6893.53|0
1585132800000|2020-03-25 10:40:00|6892.18|6892.18|6880.05|6880.05|6892.18|6892.18|6858.08|6858.08|0
1585133100000|2020-03-25 10:45:00|6878.03|6878.03|6812.62|6812.62|6878.03|6878.03|6807.62|6807.62|0
1585133400000|2020-03-25 10:50:00|6813.97|6813.97|6747.26|6747.26|6816.66|6816.66|6747.26|6747.26|0
1585133700000|2020-03-25 10:55:00|6760.5|6760.5|6771.3|6771.3|6802.58|6802.58|6760.5|6760.5|0
1585134000000|2020-03-25 11:00:00|6771.8|6771.8|6810.26|6810.26|6810.26|6810.26|6771.8|6771.8|0
1585134300000|2020-03-25 11:05:00|6806.22|6806.22|6875.91|6875.91|6899.62|6899.62|6806.22|6806.22|0
1585134600000|2020-03-25 11:10:00|6874.92|6874.92|6901.37|6901.37|6901.37|6901.37|6865.02|6865.02|0
1585134900000|2020-03-25 11:15:00|6907.99|6907.99|6915.82|6915.82|6915.82|6915.82|6882.07|6882.07|0
1585135200000|2020-03-25 11:20:00|6901.48|6901.48|6887.71|6887.71|6901.48|6901.48|6882.32|6882.32|0
1585135500000|2020-03-25 11:25:00|6892.13|6892.13|6889.89|6889.89|6900.18|6900.18|6881.73|6881.73|0
1585135800000|2020-03-25 11:30:00|6892.09|6892.09|6863.53|6863.53|6892.09|6892.09|6863.4|6863.4|0
1585136100000|2020-03-25 11:35:00|6860.89|6860.89|6878.16|6878.16|6881.9|6881.9|6858.44|6858.44|0
1585136400000|2020-03-25 11:40:00|6878.83|6878.83|6891.15|6891.15|6904.4|6904.4|6876.2|6876.2|0
1585136700000|2020-03-25 11:45:00|6899.98|6899.98|6875.81|6875.81|6899.98|6899.98|6875.81|6875.81|0
1585137000000|2020-03-25 11:50:00|6878.02|6878.02|6872.93|6872.93|6889.35|6889.35|6872.54|6872.54|0
1585137300000|2020-03-25 11:55:00|6871.7|6871.7|6911.98|6911.98|6911.98|6911.98|6855.39|6855.39|0
1585137600000|2020-03-25 12:00:00|6910.25|6910.25|6904.38|6904.38|6910.25|6910.25|6836.88|6836.88|0
1585137900000|2020-03-25 12:05:00|6901.68|6901.68|6913.37|6913.37|6936.93|6936.93|6901.68|6901.68|0
1585138200000|2020-03-25 12:10:00|6915.39|6915.39|6920.09|6920.09|6927.59|6927.59|6915.39|6915.39|0
1585138500000|2020-03-25 12:15:00|6918.74|6918.74|6914.38|6914.38|6935.33|6935.33|6909.92|6909.92|0
1585138800000|2020-03-25 12:20:00|6913.58|6913.58|6906.87|6906.87|6925.1|6925.1|6906.87|6906.87|0
1585139100000|2020-03-25 12:25:00|6907.73|6907.73|6901.17|6901.17|6907.73|6907.73|6885.12|6885.12|0
1585139400000|2020-03-25 12:30:00|6900.68|6900.68|6893.62|6893.62|6907.63|6907.63|6893.52|6893.52|0
1585139700000|2020-03-25 12:35:00|6896.32|6896.32|6828.38|6828.38|6897.66|6897.66|6828.38|6828.38|0
1585140000000|2020-03-25 12:40:00|6826.36|6826.36|6813.5|6813.5|6841.96|6841.96|6800|6800|0
1585140300000|2020-03-25 12:45:00|6811.91|6811.91|6806|6806|6816.94|6816.94|6800.23|6800.23|0
1585140600000|2020-03-25 12:50:00|6807.99|6807.99|6800.97|6800.97|6814.17|6814.17|6793.1|6793.1|0
1585140900000|2020-03-25 12:55:00|6801.13|6801.13|6781.06|6781.06|6823.26|6823.26|6780.11|6780.11|0
1585141200000|2020-03-25 13:00:00|6785.47|6785.47|6802.37|6802.37|6810.36|6810.36|6785.47|6785.47|0
1585141500000|2020-03-25 13:05:00|6801.05|6801.05|6824.83|6824.83|6836.41|6836.41|6798.05|6798.05|0
1585141800000|2020-03-25 13:10:00|6825.16|6825.16|6820.46|6820.46|6826.96|6826.96|6820.46|6820.46|0
1585142100000|2020-03-25 13:15:00|6814.94|6814.94|6798.55|6798.55|6814.94|6814.94|6794.62|6794.62|0
1585142400000|2020-03-25 13:20:00|6800.57|6800.57|6794.56|6794.56|6801.67|6801.67|6784.7|6784.7|0
1585142700000|2020-03-25 13:25:00|6793.95|6793.95|6750.6|6750.6|6794.74|6794.74|6750.6|6750.6|0
1585143000000|2020-03-25 13:30:00|6747.29|6747.29|6798.1|6798.1|6799.94|6799.94|6747.29|6747.29|0
1585143300000|2020-03-25 13:35:00|6794.92|6794.92|6830.49|6830.49|6835.81|6835.81|6794.92|6794.92|0
1585143600000|2020-03-25 13:40:00|6824.98|6824.98|6815.07|6815.07|6829.15|6829.15|6811.57|6811.57|0
1585143900000|2020-03-25 13:45:00|6800.24|6800.24|6797.16|6797.16|6810.17|6810.17|6797.16|6797.16|0
1585144200000|2020-03-25 13:50:00|6795.81|6795.81|6786.57|6786.57|6797.16|6797.16|6769.27|6769.27|0
1585144500000|2020-03-25 13:55:00|6789.88|6789.88|6784.14|6784.14|6810.01|6810.01|6784.14|6784.14|0
1585144800000|2020-03-25 14:00:00|6778.75|6778.75|6766.23|6766.23|6786.78|6786.78|6750.03|6750.03|0
1585145100000|2020-03-25 14:05:00|6765.55|6765.55|6804.46|6804.46|6804.46|6804.46|6765|6765|0
1585145400000|2020-03-25 14:10:00|6807.16|6807.16|6799.75|6799.75|6810.79|6810.79|6786.51|6786.51|0
1585145700000|2020-03-25 14:15:00|6800.86|6800.86|6817.09|6817.09|6823.47|6823.47|6800.86|6800.86|0
1585146000000|2020-03-25 14:20:00|6819.78|6819.78|6842.34|6842.34|6852.08|6852.08|6809.55|6809.55|0
1585146300000|2020-03-25 14:25:00|6837.92|6837.92|6859.23|6859.23|6859.23|6859.23|6829.96|6829.96|0
1585146600000|2020-03-25 14:30:00|6860.03|6860.03|6881.27|6881.27|6883.56|6883.56|6859.36|6859.36|0
1585146900000|2020-03-25 14:35:00|6882.06|6882.06|6867.12|6867.12|6886.28|6886.28|6867.12|6867.12|0
1585147200000|2020-03-25 14:40:00|6870.49|6870.49|6857.93|6857.93|6870.49|6870.49|6852.43|6852.43|0
1585147500000|2020-03-25 14:45:00|6861.24|6861.24|6840.6|6840.6|6871.3|6871.3|6840.6|6840.6|0
1585147800000|2020-03-25 14:50:00|6841.28|6841.28|6839.51|6839.51|6868.18|6868.18|6839.51|6839.51|0
1585148100000|2020-03-25 14:55:00|6840.17|6840.17|6847.79|6847.79|6856.62|6856.62|6836.23|6836.23|0
1585148400000|2020-03-25 15:00:00|6848.99|6848.99|6872.47|6872.47|6873.57|6873.57|6847.37|6847.37|0
1585148700000|2020-03-25 15:05:00|6869.16|6869.16|6881.95|6881.95|6890.47|6890.47|6868.08|6868.08|0
1585149000000|2020-03-25 15:10:00|6878.64|6878.64|6870.46|6870.46|6879.45|6879.45|6843.66|6843.66|0
1585149300000|2020-03-25 15:15:00|6870.29|6870.29|6866.59|6866.59|6871.1|6871.1|6856.08|6856.08|0
1585149600000|2020-03-25 15:20:00|6864.57|6864.57|6856.58|6856.58|6869.81|6869.81|6856.34|6856.34|0
1585149900000|2020-03-25 15:25:00|6857.26|6857.26|6852.88|6852.88|6875.57|6875.57|6852.1|6852.1|0
1585150200000|2020-03-25 15:30:00|6849.57|6849.57|6870.21|6870.21|6875.73|6875.73|6849.57|6849.57|0
1585150500000|2020-03-25 15:35:00|6872.42|6872.42|6855.17|6855.17|6879.84|6879.84|6855.17|6855.17|0
1585150800000|2020-03-25 15:40:00|6858.48|6858.48|6857.94|6857.94|6859.44|6859.44|6849.88|6849.88|0
1585151100000|2020-03-25 15:45:00|6856.75|6856.75|6859.03|6859.03|6859.13|6859.13|6836.97|6836.97|0
1585151400000|2020-03-25 15:50:00|6858.63|6858.63|6854.84|6854.84|6858.63|6858.63|6840.01|6840.01|0
1585151700000|2020-03-25 15:55:00|6855.52|6855.52|6861.4|6861.4|6865.25|6865.25|6850.92|6850.92|0
1585152000000|2020-03-25 16:00:00|6862.19|6862.19|6895.71|6895.71|6901.56|6901.56|6862.19|6862.19|0
1585152300000|2020-03-25 16:05:00|6887.99|6887.99|6898.59|6898.59|6900.23|6900.23|6884.62|6884.62|0
1585152600000|2020-03-25 16:10:00|6899.21|6899.21|6923.06|6923.06|6924.16|6924.16|6899.21|6899.21|0
1585152900000|2020-03-25 16:15:00|6922.57|6922.57|6959.05|6959.05|6960.5|6960.5|6922.17|6922.17|0
1585153200000|2020-03-25 16:20:00|6959.73|6959.73|6978.02|6978.02|6984.69|6984.69|6959.73|6959.73|0
1585153500000|2020-03-25 16:25:00|6981.33|6981.33|6978.91|6978.91|6994.39|6994.39|6971.34|6971.34|0
1585210500000|2020-03-26 08:15:00|6903.6|6903.6|6893.34|6893.34|6909.52|6909.52|6888.92|6888.92|0
1585210800000|2020-03-26 08:20:00|6898.85|6898.85|6921.34|6921.34|6921.34|6921.34|6887.94|6887.94|0
1585211100000|2020-03-26 08:25:00|6927.96|6927.96|6993.7|6993.7|6997.01|6997.01|6911.03|6911.03|0
1585211400000|2020-03-26 08:30:00|6997.07|6997.07|7041.45|7041.45|7041.45|7041.45|6989.2|6989.2|0
1585211700000|2020-03-26 08:35:00|7050.28|7050.28|7070.78|7070.78|7070.78|7070.78|7041.45|7041.45|0
1585212000000|2020-03-26 08:40:00|7050.92|7050.92|7044.01|7044.01|7050.92|7050.92|7014.86|7014.86|0
1585212300000|2020-03-26 08:45:00|7043.03|7043.03|7031.38|7031.38|7053.56|7053.56|7031.38|7031.38|0
1585212600000|2020-03-26 08:50:00|7030.28|7030.28|7026.11|7026.11|7030.28|7030.28|7002.73|7002.73|0
1585212900000|2020-03-26 08:55:00|7033.84|7033.84|7061.97|7061.97|7061.97|7061.97|7014.34|7014.34|0
1585213200000|2020-03-26 09:00:00|7059.95|7059.95|7029.8|7029.8|7061.44|7061.44|7026.49|7026.49|0
1585213500000|2020-03-26 09:05:00|7033.11|7033.11|6987.9|6987.9|7044.45|7044.45|6987.9|6987.9|0
1585213800000|2020-03-26 09:10:00|6991.21|6991.21|6979.41|6979.41|7009.35|7009.35|6972.79|6972.79|0
1585214100000|2020-03-26 09:15:00|6973.9|6973.9|6979.51|6979.51|6996.88|6996.88|6973.71|6973.71|0
1585214400000|2020-03-26 09:20:00|6978.71|6978.71|7000.35|7000.35|7000.35|7000.35|6964.28|6964.28|0
1585214700000|2020-03-26 09:25:00|7003.66|7003.66|6962.9|6962.9|7003.66|7003.66|6962.9|6962.9|0
1585215000000|2020-03-26 09:30:00|6971.72|6971.72|6985.67|6985.67|6985.95|6985.95|6971.72|6971.72|0
1585215300000|2020-03-26 09:35:00|6985|6985|7008.81|7008.81|7008.81|7008.81|6979.06|6979.06|0
1585215600000|2020-03-26 09:40:00|7005.44|7005.44|7003.83|7003.83|7012.56|7012.56|7001.52|7001.52|0
1585215900000|2020-03-26 09:45:00|7006.03|7006.03|7035.74|7035.74|7041.26|7041.26|7006.03|7006.03|0
1585216200000|2020-03-26 09:50:00|7031.33|7031.33|7029.13|7029.13|7034.19|7034.19|7020.3|7020.3|0
1585216500000|2020-03-26 09:55:00|7033.55|7033.55|7065.67|7065.67|7065.67|7065.67|7033.55|7033.55|0
1585216800000|2020-03-26 10:00:00|7066.77|7066.77|7041.97|7041.97|7068.36|7068.36|7040.73|7040.73|0
1585217100000|2020-03-26 10:05:00|7039.95|7039.95|7049.69|7049.69|7050.79|7050.79|7033.94|7033.94|0
1585217400000|2020-03-26 10:10:00|7055.21|7055.21|7064.02|7064.02|7075.89|7075.89|7055.21|7055.21|0
1585217700000|2020-03-26 10:15:00|7059.98|7059.98|7043.92|7043.92|7059.98|7059.98|7037.3|7037.3|0
1585218000000|2020-03-26 10:20:00|7047.23|7047.23|7054.58|7054.58|7071.59|7071.59|7039.96|7039.96|0
1585218300000|2020-03-26 10:25:00|7056.79|7056.79|7070.4|7070.4|7085.32|7085.32|7054.09|7054.09|0
1585218600000|2020-03-26 10:30:00|7067.71|7067.71|7098.6|7098.6|7098.6|7098.6|7067.71|7067.71|0
1585218900000|2020-03-26 10:35:00|7094.19|7094.19|7105.62|7105.62|7105.62|7105.62|7082.05|7082.05|0
1585219200000|2020-03-26 10:40:00|7099|7099|7103.6|7103.6|7113.68|7113.68|7087.72|7087.72|0
1585219500000|2020-03-26 10:45:00|7104.09|7104.09|7127.2|7127.2|7127.2|7127.2|7104.09|7104.09|0
1585219800000|2020-03-26 10:50:00|7128.3|7128.3|7137.4|7137.4|7145.13|7145.13|7114.58|7114.58|0
1585220100000|2020-03-26 10:55:00|7138.51|7138.51|7165.76|7165.76|7165.76|7165.76|7131.89|7131.89|0
1585220400000|2020-03-26 11:00:00|7167.11|7167.11|7132.49|7132.49|7167.11|7167.11|7132.49|7132.49|0
1585220700000|2020-03-26 11:05:00|7126.97|7126.97|7111.48|7111.48|7127.77|7127.77|7108.17|7108.17|0
1585221000000|2020-03-26 11:10:00|7114.79|7114.79|7147.27|7147.27|7147.27|7147.27|7114.79|7114.79|0
1585221300000|2020-03-26 11:15:00|7146.03|7146.03|7143.47|7143.47|7161.13|7161.13|7138.86|7138.86|0
1585221600000|2020-03-26 11:20:00|7146.78|7146.78|7145.85|7145.85|7152.3|7152.3|7144.42|7144.42|0
1585221900000|2020-03-26 11:25:00|7142.54|7142.54|7125.89|7125.89|7144.56|7144.56|7125.41|7125.41|0
1585222200000|2020-03-26 11:30:00|7122.58|7122.58|7128.08|7128.08|7131.19|7131.19|7122.58|7122.58|0
1585222500000|2020-03-26 11:35:00|7127.4|7127.4|7120.52|7120.52|7128.75|7128.75|7113.9|7113.9|0
1585222800000|2020-03-26 11:40:00|7118.31|7118.31|7099.66|7099.66|7119.45|7119.45|7099.66|7099.66|0
1585223100000|2020-03-26 11:45:00|7098.31|7098.31|7088.4|7088.4|7107.65|7107.65|7088.4|7088.4|0
1585223400000|2020-03-26 11:50:00|7085.09|7085.09|7096.34|7096.34|7101.86|7101.86|7084.7|7084.7|0
1585223700000|2020-03-26 11:55:00|7098.36|7098.36|7128.99|7128.99|7128.99|7128.99|7098.36|7098.36|0
1585224000000|2020-03-26 12:00:00|7131.78|7131.78|7107.26|7107.26|7133.43|7133.43|7092.43|7092.43|0
1585224300000|2020-03-26 12:05:00|7108.36|7108.36|7066.43|7066.43|7119.64|7119.64|7066.43|7066.43|0
1585224600000|2020-03-26 12:10:00|7065.44|7065.44|7050.43|7050.43|7065.44|7065.44|7050|7050|0
1585224900000|2020-03-26 12:15:00|7049.77|7049.77|7043.24|7043.24|7049.94|7049.94|7029.41|7029.41|0
1585225200000|2020-03-26 12:20:00|7040.55|7040.55|7031.82|7031.82|7045.26|7045.26|7025.94|7025.94|0
1585225500000|2020-03-26 12:25:00|7030.23|7030.23|7026.74|7026.74|7049.48|7049.48|7026.74|7026.74|0
1585225800000|2020-03-26 12:30:00|7023.15|7023.15|7021.76|7021.76|7028.92|7028.92|7014.71|7014.71|0
1585226100000|2020-03-26 12:35:00|7018.45|7018.45|7033.22|7033.22|7034.42|7034.42|7008.89|7008.89|0
1585226400000|2020-03-26 12:40:00|7038.74|7038.74|7028.63|7028.63|7047.63|7047.63|7028.63|7028.63|0
1585226700000|2020-03-26 12:45:00|7029.31|7029.31|7042.48|7042.48|7042.48|7042.48|7025.87|7025.87|0
1585227000000|2020-03-26 12:50:00|7044.69|7044.69|7036.41|7036.41|7046.71|7046.71|7028.57|7028.57|0
1585227300000|2020-03-26 12:55:00|7037.52|7037.52|7058.36|7058.36|7058.36|7058.36|7030.04|7030.04|0
1585227600000|2020-03-26 13:00:00|7052.84|7052.84|7043.7|7043.7|7058.16|7058.16|7043.7|7043.7|0
1585227900000|2020-03-26 13:05:00|7050.32|7050.32|7073.18|7073.18|7073.18|7073.18|7050.32|7050.32|0
1585228200000|2020-03-26 13:10:00|7066.56|7066.56|7077.16|7077.16|7078.27|7078.27|7066.56|7066.56|0
1585228500000|2020-03-26 13:15:00|7078.51|7078.51|7093.89|7093.89|7093.89|7093.89|7074.4|7074.4|0
1585228800000|2020-03-26 13:20:00|7092.55|7092.55|7112.61|7112.61|7112.61|7112.61|7087.37|7087.37|0
1585229100000|2020-03-26 13:25:00|7113.96|7113.96|7132.54|7132.54|7143.02|7143.02|7113.96|7113.96|0
1585229400000|2020-03-26 13:30:00|7134.56|7134.56|7155.35|7155.35|7161.91|7161.91|7132.65|7132.65|0
1585229700000|2020-03-26 13:35:00|7154|7154|7179.22|7179.22|7183.29|7183.29|7154|7154|0
1585230000000|2020-03-26 13:40:00|7183.63|7183.63|7219.38|7219.38|7219.38|7219.38|7183.63|7183.63|0
1585230300000|2020-03-26 13:45:00|7220.04|7220.04|7203.54|7203.54|7227.18|7227.18|7196.92|7196.92|0
1585230600000|2020-03-26 13:50:00|7204.64|7204.64|7156.97|7156.97|7204.64|7204.64|7151.29|7151.29|0
1585230900000|2020-03-26 13:55:00|7158.32|7158.32|7200.73|7200.73|7202.8|7202.8|7156.97|7156.97|0
1585231200000|2020-03-26 14:00:00|7184.18|7184.18|7166.02|7166.02|7184.18|7184.18|7166.02|7166.02|0
1585231500000|2020-03-26 14:05:00|7168.71|7168.71|7198.56|7198.56|7201.14|7201.14|7168.71|7168.71|0
1585231800000|2020-03-26 14:10:00|7200.77|7200.77|7182.44|7182.44|7203.9|7203.9|7179.44|7179.44|0
1585232100000|2020-03-26 14:15:00|7185.75|7185.75|7193.65|7193.65|7218.48|7218.48|7185.75|7185.75|0
1585232400000|2020-03-26 14:20:00|7194.76|7194.76|7160.66|7160.66|7198.51|7198.51|7160.47|7160.47|0
1585232700000|2020-03-26 14:25:00|7159.31|7159.31|7185.16|7185.16|7187.5|7187.5|7153.8|7153.8|0
1585233000000|2020-03-26 14:30:00|7191.78|7191.78|7211.19|7211.19|7213.92|7213.92|7181.07|7181.07|0
1585233300000|2020-03-26 14:35:00|7200.15|7200.15|7182.61|7182.61|7202.64|7202.64|7177.43|7177.43|0
1585233600000|2020-03-26 14:40:00|7181.26|7181.26|7188.89|7188.89|7203.08|7203.08|7177.71|7177.71|0
1585233900000|2020-03-26 14:45:00|7187.78|7187.78|7182.07|7182.07|7196.76|7196.76|7174.79|7174.79|0
1585234200000|2020-03-26 14:50:00|7181.27|7181.27|7166.85|7166.85|7184.75|7184.75|7159.99|7159.99|0
1585234500000|2020-03-26 14:55:00|7164.64|7164.64|7187.23|7187.23|7190.81|7190.81|7162.9|7162.9|0
1585234800000|2020-03-26 15:00:00|7187.9|7187.9|7181.71|7181.71|7189.14|7189.14|7174.83|7174.83|0
1585235100000|2020-03-26 15:05:00|7191.64|7191.64|7187.72|7187.72|7197.51|7197.51|7180.47|7180.47|0
1585235400000|2020-03-26 15:10:00|7186.62|7186.62|7191.65|7191.65|7197.14|7197.14|7182.2|7182.2|0
1585235700000|2020-03-26 15:15:00|7192.05|7192.05|7212.59|7212.59|7212.59|7212.59|7184.62|7184.62|0
1585236000000|2020-03-26 15:20:00|7213.39|7213.39|7242.2|7242.2|7242.93|7242.93|7213.39|7213.39|0
1585236300000|2020-03-26 15:25:00|7244.89|7244.89|7258.4|7258.4|7259.08|7259.08|7244.68|7244.68|0
1585236600000|2020-03-26 15:30:00|7256.2|7256.2|7265.91|7265.91|7282.71|7282.71|7255.62|7255.62|0
1585236900000|2020-03-26 15:35:00|7269.22|7269.22|7282.79|7282.79|7294.84|7294.84|7269.22|7269.22|0
1585237200000|2020-03-26 15:40:00|7287.21|7287.21|7313.17|7313.17|7313.17|7313.17|7287.21|7287.21|0
1585237500000|2020-03-26 15:45:00|7312.07|7312.07|7314.93|7314.93|7320.34|7320.34|7300.74|7300.74|0
1585237800000|2020-03-26 15:50:00|7317.14|7317.14|7326.18|7326.18|7333.2|7333.2|7310.52|7310.52|0
1585238100000|2020-03-26 15:55:00|7323.49|7323.49|7335.18|7335.18|7337.39|7337.39|7315.9|7315.9|0
1585238400000|2020-03-26 16:00:00|7338.49|7338.49|7336.93|7336.93|7342.28|7342.28|7324|7324|0
1585238700000|2020-03-26 16:05:00|7334.91|7334.91|7335.35|7335.35|7341.76|7341.76|7330.82|7330.82|0
1585239000000|2020-03-26 16:10:00|7336.46|7336.46|7359.57|7359.57|7365.17|7365.17|7335.6|7335.6|0
1585239300000|2020-03-26 16:15:00|7362.88|7362.88|7393.59|7393.59|7394.69|7394.69|7360.25|7360.25|0
1585239600000|2020-03-26 16:20:00|7393.92|7393.92|7425.1|7425.1|7442.06|7442.06|7391.53|7391.53|0
1585239900000|2020-03-26 16:25:00|7426.21|7426.21|7485.1|7485.1|7495.52|7495.52|7426.21|7426.21|0
1585296900000|2020-03-27 08:15:00|7288.33|7288.33|7225.73|7225.73|7299.36|7299.36|7219.76|7219.76|0
1585297200000|2020-03-27 08:20:00|7220.22|7220.22|7166.43|7166.43|7220.22|7220.22|7136.26|7136.26|0
1585297500000|2020-03-27 08:25:00|7169.12|7169.12|7208.96|7208.96|7225.02|7225.02|7169.12|7169.12|0
1585297800000|2020-03-27 08:30:00|7205.5|7205.5|7194.07|7194.07|7205.83|7205.83|7183.27|7183.27|0
1585298100000|2020-03-27 08:35:00|7195.17|7195.17|7153.5|7153.5|7195.17|7195.17|7141.42|7141.42|0
1585298400000|2020-03-27 08:40:00|7156.19|7156.19|7188.87|7188.87|7209.83|7209.83|7156.19|7156.19|0
1585298700000|2020-03-27 08:45:00|7201|7201|7164.82|7164.82|7203.21|7203.21|7160.4|7160.4|0
1585299000000|2020-03-27 08:50:00|7157.09|7157.09|7208.65|7208.65|7235.13|7235.13|7157.09|7157.09|0
1585299300000|2020-03-27 08:55:00|7210.64|7210.64|7227.38|7227.38|7237.98|7237.98|7210.64|7210.64|0
1585299600000|2020-03-27 09:00:00|7226.03|7226.03|7228.24|7228.24|7255.2|7255.2|7223.33|7223.33|0
1585299900000|2020-03-27 09:05:00|7232.65|7232.65|7242.22|7242.22|7252.15|7252.15|7221.26|7221.26|0
1585300200000|2020-03-27 09:10:00|7241.12|7241.12|7236.71|7236.71|7249.95|7249.95|7234.5|7234.5|0
1585300500000|2020-03-27 09:15:00|7231.19|7231.19|7214.55|7214.55|7236.06|7236.06|7208.55|7208.55|0
1585300800000|2020-03-27 09:20:00|7213.36|7213.36|7200.3|7200.3|7213.36|7213.36|7187.58|7187.58|0
1585301100000|2020-03-27 09:25:00|7198.09|7198.09|7200.58|7200.58|7206.1|7206.1|7192.94|7192.94|0
1585301400000|2020-03-27 09:30:00|7193.79|7193.79|7181.09|7181.09|7199.55|7199.55|7179.98|7179.98|0
1585301700000|2020-03-27 09:35:00|7175.57|7175.57|7187.97|7187.97|7187.97|7187.97|7170.23|7170.23|0
1585302000000|2020-03-27 09:40:00|7191.28|7191.28|7206.68|7206.68|7214.51|7214.51|7191.28|7191.28|0
1585302300000|2020-03-27 09:45:00|7211.09|7211.09|7239.02|7239.02|7239.02|7239.02|7208.3|7208.3|0
1585302600000|2020-03-27 09:50:00|7238.34|7238.34|7216.12|7216.12|7242.81|7242.81|7215.32|7215.32|0
1585302900000|2020-03-27 09:55:00|7213.42|7213.42|7201.32|7201.32|7226.66|7226.66|7201.32|7201.32|0
1585303200000|2020-03-27 10:00:00|7197.95|7197.95|7202.25|7202.25|7204.45|7204.45|7192.07|7192.07|0
1585303500000|2020-03-27 10:05:00|7205.56|7205.56|7198.35|7198.35|7218.8|7218.8|7196.94|7196.94|0
1585303800000|2020-03-27 10:10:00|7197.49|7197.49|7202.57|7202.57|7207.91|7207.91|7197.49|7197.49|0
1585304100000|2020-03-27 10:15:00|7200.37|7200.37|7206.67|7206.67|7213.7|7213.7|7200.37|7200.37|0
1585304400000|2020-03-27 10:20:00|7214.4|7214.4|7219.73|7219.73|7220.4|7220.4|7213.78|7213.78|0
1585304700000|2020-03-27 10:25:00|7217.74|7217.74|7234.63|7234.63|7236.49|7236.49|7217.74|7217.74|0
1585305000000|2020-03-27 10:30:00|7231.32|7231.32|7252.71|7252.71|7256.02|7256.02|7224.25|7224.25|0
1585305300000|2020-03-27 10:35:00|7253.81|7253.81|7240.23|7240.23|7253.81|7253.81|7226.07|7226.07|0
1585305600000|2020-03-27 10:40:00|7233.61|7233.61|7242.68|7242.68|7242.68|7242.68|7233.61|7233.61|0
1585305900000|2020-03-27 10:45:00|7244.7|7244.7|7261.25|7261.25|7268.98|7268.98|7244.7|7244.7|0
1585306200000|2020-03-27 10:50:00|7255.74|7255.74|7250.49|7250.49|7261.25|7261.25|7248.49|7248.49|0
1585306500000|2020-03-27 10:55:00|7247.18|7247.18|7246.25|7246.25|7253.98|7253.98|7240.49|7240.49|0
1585306800000|2020-03-27 11:00:00|7243.07|7243.07|7268.18|7268.18|7268.18|7268.18|7243.07|7243.07|0
1585307100000|2020-03-27 11:05:00|7266.83|7266.83|7268.36|7268.36|7278.04|7278.04|7261.31|7261.31|0
1585307400000|2020-03-27 11:10:00|7269.46|7269.46|7275.49|7275.49|7276.29|7276.29|7269.46|7269.46|0
1585307700000|2020-03-27 11:15:00|7266.67|7266.67|7267.83|7267.83|7269.3|7269.3|7261.31|7261.31|0
1585308000000|2020-03-27 11:20:00|7265.63|7265.63|7254.59|7254.59|7271.39|7271.39|7249.69|7249.69|0
1585308300000|2020-03-27 11:25:00|7261.21|7261.21|7238.11|7238.11|7263.42|7263.42|7238.11|7238.11|0
1585308600000|2020-03-27 11:30:00|7233.7|7233.7|7232.41|7232.41|7240.38|7240.38|7228.18|7228.18|0
1585308900000|2020-03-27 11:35:00|7228|7228|7237.86|7237.86|7245.65|7245.65|7228|7228|0
1585309200000|2020-03-27 11:40:00|7231.24|7231.24|7236.23|7236.23|7242.85|7242.85|7222.36|7222.36|0
1585309500000|2020-03-27 11:45:00|7238.25|7238.25|7245.92|7245.92|7248.61|7248.61|7236.48|7236.48|0
1585309800000|2020-03-27 11:50:00|7244.57|7244.57|7244.46|7244.46|7250.22|7250.22|7236.49|7236.49|0
1585310100000|2020-03-27 11:55:00|7243.35|7243.35|7246.26|7246.26|7247.77|7247.77|7231.8|7231.8|0
1585310400000|2020-03-27 12:00:00|7253.67|7253.67|7254.27|7254.27|7265.3|7265.3|7250.96|7250.96|0
1585310700000|2020-03-27 12:05:00|7253.16|7253.16|7258.68|7258.68|7265.3|7265.3|7252.06|7252.06|0
1585311000000|2020-03-27 12:10:00|7255.37|7255.37|7250.68|7250.68|7258.68|7258.68|7249.58|7249.58|0
1585311300000|2020-03-27 12:15:00|7248.21|7248.21|7252.76|7252.76|7259.25|7259.25|7245.04|7245.04|0
1585311600000|2020-03-27 12:20:00|7256.07|7256.07|7243.85|7243.85|7256.07|7256.07|7238.15|7238.15|0
1585311900000|2020-03-27 12:25:00|7248.26|7248.26|7258.86|7258.86|7258.86|7258.86|7246.67|7246.67|0
1585312200000|2020-03-27 12:30:00|7260.88|7260.88|7259.96|7259.96|7264.28|7264.28|7252.15|7252.15|0
1585312500000|2020-03-27 12:35:00|7257.75|7257.75|7254.65|7254.65|7261.75|7261.75|7253.73|7253.73|0
1585312800000|2020-03-27 12:40:00|7252.44|7252.44|7249.46|7249.46|7258.69|7258.69|7249.46|7249.46|0
1585313100000|2020-03-27 12:45:00|7246.15|7246.15|7210.67|7210.67|7246.15|7246.15|7210.67|7210.67|0
1585313400000|2020-03-27 12:50:00|7206.26|7206.26|7201.05|7201.05|7210.67|7210.67|7189.32|7189.32|0
1585313700000|2020-03-27 12:55:00|7213.18|7213.18|7189.48|7189.48|7213.18|7213.18|7188.14|7188.14|0
1585314000000|2020-03-27 13:00:00|7191.69|7191.69|7173.32|7173.32|7196.1|7196.1|7173.32|7173.32|0
1585314300000|2020-03-27 13:05:00|7163.39|7163.39|7165.41|7165.41|7165.41|7165.41|7153.46|7153.46|0
1585314600000|2020-03-27 13:10:00|7167.62|7167.62|7117.76|7117.76|7168.72|7168.72|7117.76|7117.76|0
1585314900000|2020-03-27 13:15:00|7115.55|7115.55|7095.07|7095.07|7115.55|7115.55|7095.07|7095.07|0
1585315200000|2020-03-27 13:20:00|7093.73|7093.73|7111.47|7111.47|7122.51|7122.51|7091.52|7091.52|0
1585315500000|2020-03-27 13:25:00|7112.27|7112.27|7125.24|7125.24|7135.17|7135.17|7112.27|7112.27|0
1585315800000|2020-03-27 13:30:00|7120.82|7120.82|7135.2|7135.2|7145.81|7145.81|7115.76|7115.76|0
1585316100000|2020-03-27 13:35:00|7137.22|7137.22|7139.68|7139.68|7156.28|7156.28|7135.69|7135.69|0
1585316400000|2020-03-27 13:40:00|7138.09|7138.09|7130.66|7130.66|7144.76|7144.76|7121.11|7121.11|0
1585316700000|2020-03-27 13:45:00|7125.15|7125.15|7137.66|7137.66|7137.66|7137.66|7120.87|7120.87|0
1585317000000|2020-03-27 13:50:00|7138.76|7138.76|7136.35|7136.35|7160.09|7160.09|7135.25|7135.25|0
1585317300000|2020-03-27 13:55:00|7138.56|7138.56|7132.96|7132.96|7148.64|7148.64|7132.96|7132.96|0
1585317600000|2020-03-27 14:00:00|7130.75|7130.75|7105.25|7105.25|7131.88|7131.88|7104.85|7104.85|0
1585317900000|2020-03-27 14:05:00|7103.23|7103.23|7115.38|7115.38|7115.38|7115.38|7103.23|7103.23|0
1585318200000|2020-03-27 14:10:00|7114.71|7114.71|7102.39|7102.39|7117.16|7117.16|7094.27|7094.27|0
1585318500000|2020-03-27 14:15:00|7102.78|7102.78|7080.08|7080.08|7104.38|7104.38|7074.56|7074.56|0
1585318800000|2020-03-27 14:20:00|7083.45|7083.45|7094.84|7094.84|7097.04|7097.04|7083.21|7083.21|0
1585319100000|2020-03-27 14:25:00|7096.18|7096.18|7108.05|7108.05|7121.07|7121.07|7096.18|7096.18|0
1585319400000|2020-03-27 14:30:00|7113.57|7113.57|7115.83|7115.83|7115.96|7115.96|7101.61|7101.61|0
1585319700000|2020-03-27 14:35:00|7116.5|7116.5|7132.44|7132.44|7132.44|7132.44|7114.05|7114.05|0
1585320000000|2020-03-27 14:40:00|7131.33|7131.33|7136.79|7136.79|7136.79|7136.79|7123.5|7123.5|0
1585320300000|2020-03-27 14:45:00|7136.39|7136.39|7122.75|7122.75|7137.49|7137.49|7113.53|7113.53|0
1585320600000|2020-03-27 14:50:00|7117.23|7117.23|7140.21|7140.21|7140.21|7140.21|7113|7113|0
1585320900000|2020-03-27 14:55:00|7138.87|7138.87|7140.14|7140.14|7146.63|7146.63|7117.63|7117.63|0
1585321200000|2020-03-27 15:00:00|7141.73|7141.73|7170.05|7170.05|7172.75|7172.75|7141.73|7141.73|0
1585321500000|2020-03-27 15:05:00|7167.85|7167.85|7186.02|7186.02|7191.1|7191.1|7159.02|7159.02|0
1585321800000|2020-03-27 15:10:00|7180.5|7180.5|7202.54|7202.54|7206.13|7206.13|7180.5|7180.5|0
1585322100000|2020-03-27 15:15:00|7211.36|7211.36|7216.08|7216.08|7220.55|7220.55|7201.12|7201.12|0
1585322400000|2020-03-27 15:20:00|7215.41|7215.41|7241.15|7241.15|7241.15|7241.15|7215.41|7215.41|0
1585322700000|2020-03-27 15:25:00|7238.94|7238.94|7224.48|7224.48|7253.96|7253.96|7216.27|7216.27|0
1585323000000|2020-03-27 15:30:00|7230|7230|7212.64|7212.64|7231.34|7231.34|7194.86|7194.86|0
1585323300000|2020-03-27 15:35:00|7214.84|7214.84|7196.78|7196.78|7219.84|7219.84|7193.99|7193.99|0
1585323600000|2020-03-27 15:40:00|7198.99|7198.99|7189.93|7189.93|7205.99|7205.99|7177.55|7177.55|0
1585323900000|2020-03-27 15:45:00|7194.83|7194.83|7198.39|7198.39|7198.39|7198.39|7180|7180|0
1585324200000|2020-03-27 15:50:00|7200.6|7200.6|7205.68|7205.68|7211.5|7211.5|7181.92|7181.92|0
1585324500000|2020-03-27 15:55:00|7212.3|7212.3|7188.99|7188.99|7221.43|7221.43|7188.99|7188.99|0
1585324800000|2020-03-27 16:00:00|7191.2|7191.2|7181.58|7181.58|7210.17|7210.17|7179.38|7179.38|0
1585325100000|2020-03-27 16:05:00|7178.27|7178.27|7191.14|7191.14|7200.59|7200.59|7178.27|7178.27|0
1585325400000|2020-03-27 16:10:00|7194.45|7194.45|7192.87|7192.87|7201.02|7201.02|7181.46|7181.46|0
1585325700000|2020-03-27 16:15:00|7193.67|7193.67|7209.92|7209.92|7215.13|7215.13|7192.43|7192.43|0
1585326000000|2020-03-27 16:20:00|7208.33|7208.33|7198.5|7198.5|7210.5|7210.5|7190.51|7190.51|0
1585326300000|2020-03-27 16:25:00|7198.9|7198.9|7221.48|7221.48|7227.73|7227.73|7192.76|7192.76|0
1585552500000|2020-03-30 07:15:00|7110.87|7110.87|7097.63|7097.63|7110.87|7110.87|7071.15|7071.15|0
1585552800000|2020-03-30 07:20:00|7093.22|7093.22|7090.03|7090.03|7126.32|7126.32|7078.99|7078.99|0
1585553100000|2020-03-30 07:25:00|7085.61|7085.61|7072.63|7072.63|7085.61|7085.61|7063.8|7063.8|0
1585553400000|2020-03-30 07:30:00|7063.8|7063.8|7029.83|7029.83|7063.8|7063.8|7014.2|7014.2|0
1585553700000|2020-03-30 07:35:00|7024.31|7024.31|6963.46|6963.46|7024.31|7024.31|6940.21|6940.21|0
1585554000000|2020-03-30 07:40:00|6951.32|6951.32|6943.83|6943.83|6954.26|6954.26|6931.4|6931.4|0
1585554300000|2020-03-30 07:45:00|6941.63|6941.63|6924.44|6924.44|6958.42|6958.42|6917.25|6917.25|0
1585554600000|2020-03-30 07:50:00|6925.11|6925.11|6904.86|6904.86|6925.11|6925.11|6897.62|6897.62|0
1585554900000|2020-03-30 07:55:00|6901.55|6901.55|6880.92|6880.92|6901.55|6901.55|6859.11|6859.11|0
1585555200000|2020-03-30 08:00:00|6876.51|6876.51|6933.31|6933.31|6933.31|6933.31|6873.05|6873.05|0
1585555500000|2020-03-30 08:05:00|6925.59|6925.59|7001.81|7001.81|7010.04|7010.04|6924.79|6924.79|0
1585555800000|2020-03-30 08:10:00|6992.98|6992.98|6991.1|6991.1|7011.76|7011.76|6989.52|6989.52|0
1585556100000|2020-03-30 08:15:00|6997.72|6997.72|6978.49|6978.49|7005.45|7005.45|6959.71|6959.71|0
1585556400000|2020-03-30 08:20:00|6981.28|6981.28|6937.13|6937.13|6981.28|6981.28|6935.14|6935.14|0
1585556700000|2020-03-30 08:25:00|6945.21|6945.21|6957.11|6957.11|6959.13|6959.13|6939.62|6939.62|0
1585557000000|2020-03-30 08:30:00|6946.08|6946.08|6945.97|6945.97|6966.28|6966.28|6944.62|6944.62|0
1585557300000|2020-03-30 08:35:00|6947.16|6947.16|6942.43|6942.43|6950.53|6950.53|6926.2|6926.2|0
1585557600000|2020-03-30 08:40:00|6944.74|6944.74|6936.3|6936.3|6972.81|6972.81|6936.3|6936.3|0
1585557900000|2020-03-30 08:45:00|6936.8|6936.8|6916.73|6916.73|6951.76|6951.76|6916.73|6916.73|0
1585558200000|2020-03-30 08:50:00|6918.94|6918.94|6909.04|6909.04|6929.97|6929.97|6892.49|6892.49|0
1585558500000|2020-03-30 08:55:00|6913.46|6913.46|6893.83|6893.83|6920.69|6920.69|6890.03|6890.03|0
1585558800000|2020-03-30 09:00:00|6887.21|6887.21|6883.41|6883.41|6890.95|6890.95|6880.59|6880.59|0
1585559100000|2020-03-30 09:05:00|6884.52|6884.52|6878.13|6878.13|6889.45|6889.45|6869.47|6869.47|0
1585559400000|2020-03-30 09:10:00|6877.03|6877.03|6870.34|6870.34|6884.75|6884.75|6869.31|6869.31|0
1585559700000|2020-03-30 09:15:00|6865.93|6865.93|6866.48|6866.48|6871.99|6871.99|6865.93|6865.93|0
1585560000000|2020-03-30 09:20:00|6869.79|6869.79|6862|6862|6874.43|6874.43|6858.06|6858.06|0
1585560300000|2020-03-30 09:25:00|6864.2|6864.2|6880.54|6880.54|6880.54|6880.54|6859.79|6859.79|0
1585560600000|2020-03-30 09:30:00|6881.64|6881.64|6891.69|6891.69|6900.51|6900.51|6878.17|6878.17|0
1585560900000|2020-03-30 09:35:00|6892.35|6892.35|6881.7|6881.7|6898.4|6898.4|6881.37|6881.37|0
1585561200000|2020-03-30 09:40:00|6883.9|6883.9|6892.54|6892.54|6904.24|6904.24|6883.9|6883.9|0
1585561500000|2020-03-30 09:45:00|6885.92|6885.92|6904.28|6904.28|6904.28|6904.28|6881.99|6881.99|0
1585561800000|2020-03-30 09:50:00|6907.07|6907.07|6927.93|6927.93|6927.93|6927.93|6904.48|6904.48|0
1585562100000|2020-03-30 09:55:00|6920.2|6920.2|6933.69|6933.69|6933.69|6933.69|6916.84|6916.84|0
1585562400000|2020-03-30 10:00:00|6935.42|6935.42|6929.32|6929.32|6943.14|6943.14|6929.32|6929.32|0
1585562700000|2020-03-30 10:05:00|6931.52|6931.52|6943.12|6943.12|6953.54|6953.54|6931.52|6931.52|0
1585563000000|2020-03-30 10:10:00|6945.33|6945.33|6954.86|6954.86|6954.86|6954.86|6943.92|6943.92|0
1585563300000|2020-03-30 10:15:00|6953.88|6953.88|6950.68|6950.68|6955.77|6955.77|6945.7|6945.7|0
1585563600000|2020-03-30 10:20:00|6949.09|6949.09|6952.23|6952.23|6957.44|6957.44|6943.71|6943.71|0
1585563900000|2020-03-30 10:25:00|6948.19|6948.19|6935.63|6935.63|6952.41|6952.41|6934.52|6934.52|0
1585564200000|2020-03-30 10:30:00|6936.42|6936.42|6936.22|6936.22|6947.86|6947.86|6936.22|6936.22|0
1585564500000|2020-03-30 10:35:00|6930.7|6930.7|6948.92|6948.92|6948.92|6948.92|6930.7|6930.7|0
1585564800000|2020-03-30 10:40:00|6949.59|6949.59|6940.33|6940.33|6950.26|6950.26|6934.81|6934.81|0
1585565100000|2020-03-30 10:45:00|6940.49|6940.49|6917.61|6917.61|6940.49|6940.49|6911.42|6911.42|0
1585565400000|2020-03-30 10:50:00|6916.94|6916.94|6895.81|6895.81|6925.58|6925.58|6895.81|6895.81|0
1585565700000|2020-03-30 10:55:00|6892.5|6892.5|6905.18|6905.18|6907.78|6907.78|6886.99|6886.99|0
1585566000000|2020-03-30 11:00:00|6889.73|6889.73|6935.21|6935.21|6935.21|6935.21|6889.56|6889.56|0
1585566300000|2020-03-30 11:05:00|6933.57|6933.57|6915.83|6915.83|6933.73|6933.73|6907.62|6907.62|0
1585566600000|2020-03-30 11:10:00|6917.15|6917.15|6914.98|6914.98|6923.25|6923.25|6911.12|6911.12|0
1585566900000|2020-03-30 11:15:00|6912.19|6912.19|6911.37|6911.37|6912.19|6912.19|6901.04|6901.04|0
1585567200000|2020-03-30 11:20:00|6912.16|6912.16|6909.86|6909.86|6915.19|6915.19|6900.69|6900.69|0
1585567500000|2020-03-30 11:25:00|6905.44|6905.44|6887.17|6887.17|6907.65|6907.65|6881.11|6881.11|0
1585567800000|2020-03-30 11:30:00|6885.83|6885.83|6887.34|6887.34|6900.83|6900.83|6881.83|6881.83|0
1585568100000|2020-03-30 11:35:00|6890.65|6890.65|6917.32|6917.32|6925.13|6925.13|6890.25|6890.25|0
1585568400000|2020-03-30 11:40:00|6915.97|6915.97|6897.55|6897.55|6915.97|6915.97|6882.1|6882.1|0
1585568700000|2020-03-30 11:45:00|6901.96|6901.96|6918.69|6918.69|6926.86|6926.86|6894.24|6894.24|0
1585569000000|2020-03-30 11:50:00|6923.11|6923.11|6971.66|6971.66|6975.83|6975.83|6920.9|6920.9|0
1585569300000|2020-03-30 11:55:00|6977.17|6977.17|6962.34|6962.34|6985.76|6985.76|6962.34|6962.34|0
1585569600000|2020-03-30 12:00:00|6964.55|6964.55|6989.71|6989.71|6989.71|6989.71|6955.25|6955.25|0
1585569900000|2020-03-30 12:05:00|6991.06|6991.06|7019.8|7019.8|7020.9|7020.9|6989.01|6989.01|0
1585570200000|2020-03-30 12:10:00|7021.15|7021.15|7028.73|7028.73|7030.94|7030.94|7015.49|7015.49|0
1585570500000|2020-03-30 12:15:00|7030.75|7030.75|7053.81|7053.81|7061.34|7061.34|7027.08|7027.08|0
1585570800000|2020-03-30 12:20:00|7054.6|7054.6|7046|7046|7064.53|7064.53|7046|7046|0
1585571100000|2020-03-30 12:25:00|7058.14|7058.14|7075.7|7075.7|7079.01|7079.01|7053.75|7053.75|0
1585571400000|2020-03-30 12:30:00|7069.08|7069.08|7072.33|7072.33|7076.74|7076.74|7065.52|7065.52|0
1585571700000|2020-03-30 12:35:00|7072.16|7072.16|7077.16|7077.16|7087.6|7087.6|7071.73|7071.73|0
1585572000000|2020-03-30 12:40:00|7081.57|7081.57|7067.27|7067.27|7081.57|7081.57|7063.88|7063.88|0
1585572300000|2020-03-30 12:45:00|7073.89|7073.89|7060.14|7060.14|7073.89|7073.89|7058.14|7058.14|0
1585572600000|2020-03-30 12:50:00|7060.94|7060.94|7049.07|7049.07|7060.94|7060.94|7033.25|7033.25|0
1585572900000|2020-03-30 12:55:00|7052.38|7052.38|7040.86|7040.86|7060.35|7060.35|7040.62|7040.62|0
1585573200000|2020-03-30 13:00:00|7040.07|7040.07|7036.87|7036.87|7041.78|7041.78|7024.43|7024.43|0
1585573500000|2020-03-30 13:05:00|7037.97|7037.97|7047.99|7047.99|7053.95|7053.95|7032.46|7032.46|0
1585573800000|2020-03-30 13:10:00|7047.32|7047.32|7063.2|7063.2|7068.23|7068.23|7047.32|7047.32|0
1585574100000|2020-03-30 13:15:00|7064.03|7064.03|7057.17|7057.17|7076.16|7076.16|7057.17|7057.17|0
1585574400000|2020-03-30 13:20:00|7052.75|7052.75|7072.58|7072.58|7072.58|7072.58|7051.65|7051.65|0
1585574700000|2020-03-30 13:25:00|7072.18|7072.18|7099.49|7099.49|7106.04|7106.04|7066.78|7066.78|0
1585575000000|2020-03-30 13:30:00|7100.16|7100.16|7112.16|7112.16|7117.93|7117.93|7100.16|7100.16|0
1585575300000|2020-03-30 13:35:00|7107.75|7107.75|7035.61|7035.61|7107.75|7107.75|7033.4|7033.4|0
1585575600000|2020-03-30 13:40:00|7041.62|7041.62|7033.8|7033.8|7049.34|7049.34|7021.17|7021.17|0
1585575900000|2020-03-30 13:45:00|7029.38|7029.38|7041.89|7041.89|7041.89|7041.89|7013.33|7013.33|0
1585576200000|2020-03-30 13:50:00|7039.86|7039.86|7061.8|7061.8|7072.71|7072.71|7036.5|7036.5|0
1585576500000|2020-03-30 13:55:00|7063.15|7063.15|7082.25|7082.25|7083.94|7083.94|7057.39|7057.39|0
1585576800000|2020-03-30 14:00:00|7085.38|7085.38|7074.09|7074.09|7088.15|7088.15|7062.57|7062.57|0
1585577100000|2020-03-30 14:05:00|7075.44|7075.44|7064.28|7064.28|7075.44|7075.44|7064.28|7064.28|0
1585577400000|2020-03-30 14:10:00|7064.78|7064.78|7066.3|7066.3|7066.97|7066.97|7046.87|7046.87|0
1585577700000|2020-03-30 14:15:00|7064.09|7064.09|7055.66|7055.66|7068.31|7068.31|7034.76|7034.76|0
1585578000000|2020-03-30 14:20:00|7053.64|7053.64|7111.56|7111.56|7111.56|7111.56|7052.29|7052.29|0
1585578300000|2020-03-30 14:25:00|7112.36|7112.36|7126.62|7126.62|7140.45|7140.45|7110.59|7110.59|0
1585578600000|2020-03-30 14:30:00|7128.83|7128.83|7137.56|7137.56|7143.79|7143.79|7127.89|7127.89|0
1585578900000|2020-03-30 14:35:00|7136.46|7136.46|7134.32|7134.32|7151.13|7151.13|7132.79|7132.79|0
1585579200000|2020-03-30 14:40:00|7134.82|7134.82|7117.02|7117.02|7137.35|7137.35|7117.02|7117.02|0
1585579500000|2020-03-30 14:45:00|7122.54|7122.54|7130.75|7130.75|7132.18|7132.18|7116.53|7116.53|0
1585579800000|2020-03-30 14:50:00|7117.26|7117.26|7099.49|7099.49|7118.67|7118.67|7090.97|7090.97|0
1585580100000|2020-03-30 14:55:00|7100.15|7100.15|7121.51|7121.51|7123.72|7123.72|7094.02|7094.02|0
1585580400000|2020-03-30 15:00:00|7120.04|7120.04|7121.63|7121.63|7124.94|7124.94|7105.2|7105.2|0
1585580700000|2020-03-30 15:05:00|7122.73|7122.73|7145.83|7145.83|7145.83|7145.83|7116.97|7116.97|0
1585581000000|2020-03-30 15:10:00|7145.5|7145.5|7144.76|7144.76|7151.89|7151.89|7135.34|7135.34|0
1585581300000|2020-03-30 15:15:00|7143.66|7143.66|7150.48|7150.48|7153.04|7153.04|7138.98|7138.98|0
1585581600000|2020-03-30 15:20:00|7151.15|7151.15|7142.5|7142.5|7154.16|7154.16|7130.95|7130.95|0
1585581900000|2020-03-30 15:25:00|7143.12|7143.12|7151.4|7151.4|7161.03|7161.03|7135.02|7135.02|0
1585638900000|2020-03-31 07:15:00|7343.15|7343.15|7345.03|7345.03|7380.27|7380.27|7331.37|7331.37|0
1585639200000|2020-03-31 07:20:00|7347.23|7347.23|7381.79|7381.79|7388.86|7388.86|7341.67|7341.67|0
1585639500000|2020-03-31 07:25:00|7360.82|7360.82|7328.16|7328.16|7360.82|7360.82|7313.3|7313.3|0
1585639800000|2020-03-31 07:30:00|7330.54|7330.54|7355.71|7355.71|7371.52|7371.52|7330.54|7330.54|0
1585640100000|2020-03-31 07:35:00|7361.23|7361.23|7313.8|7313.8|7363.7|7363.7|7303.68|7303.68|0
1585640400000|2020-03-31 07:40:00|7319.86|7319.86|7308.88|7308.88|7340.64|7340.64|7308.88|7308.88|0
1585640700000|2020-03-31 07:45:00|7307.77|7307.77|7356.15|7356.15|7356.68|7356.68|7307.77|7307.77|0
1585641000000|2020-03-31 07:50:00|7359.46|7359.46|7335.11|7335.11|7363.02|7363.02|7334.44|7334.44|0
1585641300000|2020-03-31 07:55:00|7339.16|7339.16|7313.99|7313.99|7350.19|7350.19|7289.59|7289.59|0
1585641600000|2020-03-31 08:00:00|7320.61|7320.61|7313.46|7313.46|7320.61|7320.61|7299.37|7299.37|0
1585641900000|2020-03-31 08:05:00|7313.13|7313.13|7301.39|7301.39|7324.4|7324.4|7301.39|7301.39|0
1585642200000|2020-03-31 08:10:00|7300.29|7300.29|7296.31|7296.31|7306.42|7306.42|7285.03|7285.03|0
1585642500000|2020-03-31 08:15:00|7283.07|7283.07|7285.68|7285.68|7294.03|7294.03|7273.94|7273.94|0
1585642800000|2020-03-31 08:20:00|7273.55|7273.55|7268.77|7268.77|7273.55|7273.55|7267.45|7267.45|0
1585643100000|2020-03-31 08:25:00|7263.25|7263.25|7247.41|7247.41|7263.25|7263.25|7242.99|7242.99|0
1585643400000|2020-03-31 08:30:00|7252.92|7252.92|7261.99|7261.99|7261.99|7261.99|7252.92|7252.92|0
1585643700000|2020-03-31 08:35:00|7255.37|7255.37|7252.52|7252.52|7255.37|7255.37|7243.46|7243.46|0
1585644000000|2020-03-31 08:40:00|7254.54|7254.54|7251.65|7251.65|7266.73|7266.73|7245.19|7245.19|0
1585644300000|2020-03-31 08:45:00|7258.27|7258.27|7260.53|7260.53|7264.94|7264.94|7251.15|7251.15|0
1585644600000|2020-03-31 08:50:00|7262.12|7262.12|7263.54|7263.54|7268.43|7268.43|7255.24|7255.24|0
1585644900000|2020-03-31 08:55:00|7264.65|7264.65|7265.16|7265.16|7272.65|7272.65|7262.95|7262.95|0
1585645200000|2020-03-31 09:00:00|7264.36|7264.36|7262.03|7262.03|7273.16|7273.16|7262.03|7262.03|0
1585645500000|2020-03-31 09:05:00|7260.93|7260.93|7275.39|7275.39|7275.39|7275.39|7259.64|7259.64|0
1585645800000|2020-03-31 09:10:00|7267.66|7267.66|7267.07|7267.07|7281.48|7281.48|7267.07|7267.07|0
1585646100000|2020-03-31 09:15:00|7261.68|7261.68|7257.08|7257.08|7262.16|7262.16|7253.04|7253.04|0
1585646400000|2020-03-31 09:20:00|7255.06|7255.06|7209.35|7209.35|7255.06|7255.06|7209.35|7209.35|0
1585646700000|2020-03-31 09:25:00|7204.94|7204.94|7192.07|7192.07|7213.82|7213.82|7168.41|7168.41|0
1585647000000|2020-03-31 09:30:00|7196.48|7196.48|7208.74|7208.74|7227.86|7227.86|7184.96|7184.96|0
1585647300000|2020-03-31 09:35:00|7209.41|7209.41|7225.37|7225.37|7225.37|7225.37|7198.14|7198.14|0
1585647600000|2020-03-31 09:40:00|7233.09|7233.09|7220.34|7220.34|7237.51|7237.51|7205.39|7205.39|0
1585647900000|2020-03-31 09:45:00|7224.76|7224.76|7238.5|7238.5|7239.95|7239.95|7224.76|7224.76|0
1585648200000|2020-03-31 09:50:00|7234.08|7234.08|7257.79|7257.79|7262.78|7262.78|7232.98|7232.98|0
1585648500000|2020-03-31 09:55:00|7258.46|7258.46|7271.55|7271.55|7275.57|7275.57|7253.5|7253.5|0
1585648800000|2020-03-31 10:00:00|7270.36|7270.36|7261.4|7261.4|7271.81|7271.81|7260.73|7260.73|0
1585649100000|2020-03-31 10:05:00|7259.19|7259.19|7254.9|7254.9|7259.19|7259.19|7254.78|7254.78|0
1585649400000|2020-03-31 10:10:00|7251.59|7251.59|7256.9|7256.9|7263.38|7263.38|7251.59|7251.59|0
1585649700000|2020-03-31 10:15:00|7264.63|7264.63|7258.04|7258.04|7269.59|7269.59|7253.63|7253.63|0
1585650000000|2020-03-31 10:20:00|7256.02|7256.02|7239.5|7239.5|7256.02|7256.02|7229.92|7229.92|0
1585650300000|2020-03-31 10:25:00|7237.91|7237.91|7222.88|7222.88|7241.31|7241.31|7222.88|7222.88|0
1585650600000|2020-03-31 10:30:00|7220.86|7220.86|7204.34|7204.34|7220.86|7220.86|7198.6|7198.6|0
1585650900000|2020-03-31 10:35:00|7205.44|7205.44|7203.35|7203.35|7205.44|7205.44|7181.47|7181.47|0
1585651200000|2020-03-31 10:40:00|7204.02|7204.02|7211.93|7211.93|7211.93|7211.93|7200.71|7200.71|0
1585651500000|2020-03-31 10:45:00|7213.03|7213.03|7229.95|7229.95|7229.95|7229.95|7210.21|7210.21|0
1585651800000|2020-03-31 10:50:00|7232.15|7232.15|7225.15|7225.15|7241.39|7241.39|7223.63|7223.63|0
1585652100000|2020-03-31 10:55:00|7222.94|7222.94|7237.91|7237.91|7237.91|7237.91|7219.85|7219.85|0
1585652400000|2020-03-31 11:00:00|7239.63|7239.63|7226.94|7226.94|7245.94|7245.94|7222.76|7222.76|0
1585652700000|2020-03-31 11:05:00|7229.14|7229.14|7248.48|7248.48|7250.69|7250.69|7228.04|7228.04|0
1585653000000|2020-03-31 11:10:00|7255.1|7255.1|7250.33|7250.33|7270.76|7270.76|7248.48|7248.48|0
1585653300000|2020-03-31 11:15:00|7251.01|7251.01|7271.29|7271.29|7274.17|7274.17|7251.01|7251.01|0
1585653600000|2020-03-31 11:20:00|7270.19|7270.19|7258.82|7258.82|7272.52|7272.52|7253.31|7253.31|0
1585653900000|2020-03-31 11:25:00|7257.48|7257.48|7259.1|7259.1|7262.16|7262.16|7253.06|7253.06|0
1585654200000|2020-03-31 11:30:00|7263.51|7263.51|7258.25|7258.25|7266.82|7266.82|7258.25|7258.25|0
1585654500000|2020-03-31 11:35:00|7256.04|7256.04|7245.64|7245.64|7259.26|7259.26|7245.64|7245.64|0
1585654800000|2020-03-31 11:40:00|7245.24|7245.24|7231.57|7231.57|7249.14|7249.14|7224.95|7224.95|0
1585655100000|2020-03-31 11:45:00|7233.78|7233.78|7222.66|7222.66|7233.78|7233.78|7212.61|7212.61|0
1585655400000|2020-03-31 11:50:00|7223.05|7223.05|7210.98|7210.98|7226.36|7226.36|7210.98|7210.98|0
1585655700000|2020-03-31 11:55:00|7212.08|7212.08|7231.22|7231.22|7232.33|7232.33|7212.08|7212.08|0
1585656000000|2020-03-31 12:00:00|7234.53|7234.53|7230.84|7230.84|7234.53|7234.53|7216.71|7216.71|0
1585656300000|2020-03-31 12:05:00|7229.85|7229.85|7211.02|7211.02|7230.65|7230.65|7201.71|7201.71|0
1585656600000|2020-03-31 12:10:00|7208.82|7208.82|7227.47|7227.47|7233.62|7233.62|7204.4|7204.4|0
1585656900000|2020-03-31 12:15:00|7229.06|7229.06|7225.38|7225.38|7238.71|7238.71|7211.87|7211.87|0
1585657200000|2020-03-31 12:20:00|7223.17|7223.17|7233.27|7233.27|7233.27|7233.27|7218.62|7218.62|0
1585657500000|2020-03-31 12:25:00|7239.89|7239.89|7252|7252|7252.62|7252.62|7239.51|7239.51|0
1585657800000|2020-03-31 12:30:00|7254.14|7254.14|7246.71|7246.71|7257.5|7257.5|7240.2|7240.2|0
1585658100000|2020-03-31 12:35:00|7250.02|7250.02|7240.81|7240.81|7258.85|7258.85|7240.81|7240.81|0
1585658400000|2020-03-31 12:40:00|7238.6|7238.6|7258.93|7258.93|7258.93|7258.93|7238.6|7238.6|0
1585658700000|2020-03-31 12:45:00|7258.14|7258.14|7259.46|7259.46|7283.6|7283.6|7252.62|7252.62|0
1585659000000|2020-03-31 12:50:00|7262.77|7262.77|7295.07|7295.07|7295.07|7295.07|7262.77|7262.77|0
1585659300000|2020-03-31 12:55:00|7292.37|7292.37|7286.58|7286.58|7294.88|7294.88|7274.53|7274.53|0
1585659600000|2020-03-31 13:00:00|7284.37|7284.37|7282.78|7282.78|7296.24|7296.24|7282.78|7282.78|0
1585659900000|2020-03-31 13:05:00|7286.09|7286.09|7288.95|7288.95|7295.41|7295.41|7283.63|7283.63|0
1585660200000|2020-03-31 13:10:00|7292.26|7292.26|7288.22|7288.22|7293.55|7293.55|7284.53|7284.53|0
1585660500000|2020-03-31 13:15:00|7286.01|7286.01|7311.84|7311.84|7311.84|7311.84|7282.98|7282.98|0
1585660800000|2020-03-31 13:20:00|7317.36|7317.36|7321.92|7321.92|7363.64|7363.64|7317.36|7317.36|0
1585661100000|2020-03-31 13:25:00|7319.71|7319.71|7330.08|7330.08|7330.08|7330.08|7313.1|7313.1|0
1585661400000|2020-03-31 13:30:00|7330.87|7330.87|7358.07|7358.07|7363.9|7363.9|7318|7318|0
1585661700000|2020-03-31 13:35:00|7360.09|7360.09|7361.99|7361.99|7371.21|7371.21|7338.48|7338.48|0
1585662000000|2020-03-31 13:40:00|7365.3|7365.3|7383.38|7383.38|7383.38|7383.38|7365.3|7365.3|0
1585662300000|2020-03-31 13:45:00|7380.68|7380.68|7351.83|7351.83|7380.68|7380.68|7349.62|7349.62|0
1585662600000|2020-03-31 13:50:00|7350.73|7350.73|7357.9|7357.9|7359|7359|7310.52|7310.52|0
1585662900000|2020-03-31 13:55:00|7358.39|7358.39|7384.85|7384.85|7410.71|7410.71|7358.39|7358.39|0
1585663200000|2020-03-31 14:00:00|7389.88|7389.88|7419.88|7419.88|7475.48|7475.48|7389.88|7389.88|0
1585663500000|2020-03-31 14:05:00|7425.4|7425.4|7445.38|7445.38|7459.51|7459.51|7425.4|7425.4|0
1585663800000|2020-03-31 14:10:00|7449.8|7449.8|7465.98|7465.98|7480.78|7480.78|7448.08|7448.08|0
1585664100000|2020-03-31 14:15:00|7458.25|7458.25|7413.18|7413.18|7464.87|7464.87|7406.9|7406.9|0
1585664400000|2020-03-31 14:20:00|7412.79|7412.79|7402.93|7402.93|7418.24|7418.24|7394.53|7394.53|0
1585664700000|2020-03-31 14:25:00|7398.52|7398.52|7413.51|7413.51|7420.26|7420.26|7385.77|7385.77|0
1585665000000|2020-03-31 14:30:00|7416.82|7416.82|7435.7|7435.7|7435.7|7435.7|7408.23|7408.23|0
1585665300000|2020-03-31 14:35:00|7430.18|7430.18|7436.79|7436.79|7444.57|7444.57|7420.89|7420.89|0
1585665600000|2020-03-31 14:40:00|7437.89|7437.89|7448.67|7448.67|7460.47|7460.47|7437.89|7437.89|0
1585665900000|2020-03-31 14:45:00|7449.53|7449.53|7454.43|7454.43|7462.18|7462.18|7446.15|7446.15|0
1585666200000|2020-03-31 14:50:00|7451.12|7451.12|7401.95|7401.95|7451.12|7451.12|7398.64|7398.64|0
1585666500000|2020-03-31 14:55:00|7401.27|7401.27|7347.66|7347.66|7401.27|7401.27|7328.04|7328.04|0
1585666800000|2020-03-31 15:00:00|7348.77|7348.77|7331.72|7331.72|7349.87|7349.87|7324.64|7324.64|0
1585667100000|2020-03-31 15:05:00|7337.24|7337.24|7376.27|7376.27|7378.47|7378.47|7337.24|7337.24|0
1585667400000|2020-03-31 15:10:00|7372.96|7372.96|7406.79|7406.79|7407.47|7407.47|7362.31|7362.31|0
1585667700000|2020-03-31 15:15:00|7405.69|7405.69|7393.58|7393.58|7405.69|7405.69|7387.79|7387.79|0
1585668000000|2020-03-31 15:20:00|7394.69|7394.69|7402.39|7402.39|7408.09|7408.09|7381.82|7381.82|0
1585668300000|2020-03-31 15:25:00|7401.29|7401.29|7449.92|7449.92|7459.04|7459.04|7391.76|7391.76|0
1585725300000|2020-04-01 07:15:00|7186.31|7186.31|7181.92|7181.92|7212.88|7212.88|7179.69|7179.69|0
1585725600000|2020-04-01 07:20:00|7148.82|7148.82|7078.5|7078.5|7148.82|7148.82|7078.5|7078.5|0
1585725900000|2020-04-01 07:25:00|7063.05|7063.05|7102.95|7102.95|7109.68|7109.68|7056.13|7056.13|0
1585726200000|2020-04-01 07:30:00|7102.27|7102.27|7115.74|7115.74|7134.26|7134.26|7102.27|7102.27|0
1585726500000|2020-04-01 07:35:00|7109.12|7109.12|7122.5|7122.5|7132.19|7132.19|7102.44|7102.44|0
1585726800000|2020-04-01 07:40:00|7124.71|7124.71|7142.6|7142.6|7149.57|7149.57|7124.71|7124.71|0
1585727100000|2020-04-01 07:45:00|7130.46|7130.46|7114.48|7114.48|7130.46|7130.46|7114.48|7114.48|0
1585727400000|2020-04-01 07:50:00|7120|7120|7146.21|7146.21|7168.52|7168.52|7120|7120|0
1585727700000|2020-04-01 07:55:00|7146.89|7146.89|7150.48|7150.48|7155.01|7155.01|7140.61|7140.61|0
1585728000000|2020-04-01 08:00:00|7135.04|7135.04|7133.06|7133.06|7139.06|7139.06|7128.42|7128.42|0
1585728300000|2020-04-01 08:05:00|7139.68|7139.68|7144.61|7144.61|7149.03|7149.03|7124.17|7124.17|0
1585728600000|2020-04-01 08:10:00|7140.57|7140.57|7186.77|7186.77|7189.65|7189.65|7140.57|7140.57|0
1585728900000|2020-04-01 08:15:00|7187.57|7187.57|7174.44|7174.44|7192.13|7192.13|7169.18|7169.18|0
1585729200000|2020-04-01 08:20:00|7176.46|7176.46|7176.81|7176.81|7179.39|7179.39|7161.43|7161.43|0
1585729500000|2020-04-01 08:25:00|7175.61|7175.61|7200.92|7200.92|7200.92|7200.92|7173.62|7173.62|0
1585729800000|2020-04-01 08:30:00|7201.6|7201.6|7167.59|7167.59|7203.8|7203.8|7167.59|7167.59|0
1585730100000|2020-04-01 08:35:00|7170.28|7170.28|7161.97|7161.97|7180.85|7180.85|7161.97|7161.97|0
1585730400000|2020-04-01 08:40:00|7160.87|7160.87|7162.18|7162.18|7162.18|7162.18|7138.5|7138.5|0
1585730700000|2020-04-01 08:45:00|7163.28|7163.28|7181.98|7181.98|7190.81|7190.81|7162.67|7162.67|0
1585731000000|2020-04-01 08:50:00|7187.5|7187.5|7202.46|7202.46|7202.46|7202.46|7177.12|7177.12|0
1585731300000|2020-04-01 08:55:00|7200.47|7200.47|7208.1|7208.1|7213.29|7213.29|7200.47|7200.47|0
1585731600000|2020-04-01 09:00:00|7209.2|7209.2|7206.56|7206.56|7221.37|7221.37|7206.56|7206.56|0
1585731900000|2020-04-01 09:05:00|7203.19|7203.19|7188.93|7188.93|7209.81|7209.81|7188.07|7188.07|0
1585732200000|2020-04-01 09:10:00|7191.14|7191.14|7164.38|7164.38|7195|7195|7164.38|7164.38|0
1585732500000|2020-04-01 09:15:00|7163.28|7163.28|7126.94|7126.94|7163.28|7163.28|7121.42|7121.42|0
1585732800000|2020-04-01 09:20:00|7114.8|7114.8|7118.6|7118.6|7118.6|7118.6|7099.27|7099.27|0
1585733100000|2020-04-01 09:25:00|7124.12|7124.12|7138.46|7138.46|7140.91|7140.91|7121.43|7121.43|0
1585733400000|2020-04-01 09:30:00|7143.98|7143.98|7141.71|7141.71|7152.9|7152.9|7136.38|7136.38|0
1585733700000|2020-04-01 09:35:00|7145.02|7145.02|7150.72|7150.72|7151.96|7151.96|7139.51|7139.51|0
1585734000000|2020-04-01 09:40:00|7154.03|7154.03|7136.72|7136.72|7158.54|7158.54|7136.72|7136.72|0
1585734300000|2020-04-01 09:45:00|7134.51|7134.51|7178.49|7178.49|7178.49|7178.49|7132.3|7132.3|0
1585734600000|2020-04-01 09:50:00|7176.29|7176.29|7177.74|7177.74|7182.29|7182.29|7171.43|7171.43|0
1585734900000|2020-04-01 09:55:00|7178.94|7178.94|7191.65|7191.65|7199.99|7199.99|7178.78|7178.78|0
1585735200000|2020-04-01 10:00:00|7193.86|7193.86|7188.3|7188.3|7196.37|7196.37|7185.29|7185.29|0
1585735500000|2020-04-01 10:05:00|7189.54|7189.54|7178.82|7178.82|7193.64|7193.64|7178.82|7178.82|0
1585735800000|2020-04-01 10:10:00|7179.15|7179.15|7169.04|7169.04|7180.46|7180.46|7163.52|7163.52|0
1585736100000|2020-04-01 10:15:00|7170.14|7170.14|7162.51|7162.51|7173.57|7173.57|7162.51|7162.51|0
1585736400000|2020-04-01 10:20:00|7161.83|7161.83|7148.08|7148.08|7168.27|7168.27|7145.05|7145.05|0
1585736700000|2020-04-01 10:25:00|7150.29|7150.29|7140.84|7140.84|7160.03|7160.03|7140.84|7140.84|0
1585737000000|2020-04-01 10:30:00|7141.95|7141.95|7131.23|7131.23|7146.12|7146.12|7131.23|7131.23|0
1585737300000|2020-04-01 10:35:00|7130.43|7130.43|7122.81|7122.81|7131.67|7131.67|7119.41|7119.41|0
1585737600000|2020-04-01 10:40:00|7120.03|7120.03|7107.52|7107.52|7120.03|7120.03|7102.39|7102.39|0
1585737900000|2020-04-01 10:45:00|7105.32|7105.32|7122.51|7122.51|7124.32|7124.32|7101.17|7101.17|0
1585738200000|2020-04-01 10:50:00|7125.82|7125.82|7129.53|7129.53|7131.73|7131.73|7118.78|7118.78|0
1585738500000|2020-04-01 10:55:00|7130.32|7130.32|7154.73|7154.73|7154.73|7154.73|7125.58|7125.58|0
1585738800000|2020-04-01 11:00:00|7160.25|7160.25|7143.56|7143.56|7161.28|7161.28|7133.66|7133.66|0
1585739100000|2020-04-01 11:05:00|7144.23|7144.23|7143.03|7143.03|7151.22|7151.22|7139.13|7139.13|0
1585739400000|2020-04-01 11:10:00|7145.23|7145.23|7150.88|7150.88|7155.57|7155.57|7141.92|7141.92|0
1585739700000|2020-04-01 11:15:00|7150.21|7150.21|7170|7170|7173.46|7173.46|7150.21|7150.21|0
1585740000000|2020-04-01 11:20:00|7171.34|7171.34|7172.24|7172.24|7174.01|7174.01|7162.12|7162.12|0
1585740300000|2020-04-01 11:25:00|7165.34|7165.34|7172.66|7172.66|7172.66|7172.66|7156.4|7156.4|0
1585740600000|2020-04-01 11:30:00|7174.01|7174.01|7193.13|7193.13|7197.54|7197.54|7172.96|7172.96|0
1585740900000|2020-04-01 11:35:00|7190.92|7190.92|7206.63|7206.63|7207.31|7207.31|7186.84|7186.84|0
1585741200000|2020-04-01 11:40:00|7204.43|7204.43|7195.84|7195.84|7211.05|7211.05|7195.84|7195.84|0
1585741500000|2020-04-01 11:45:00|7195.16|7195.16|7165.33|7165.33|7195.16|7195.16|7165.33|7165.33|0
1585741800000|2020-04-01 11:50:00|7163.48|7163.48|7143.54|7143.54|7163.48|7163.48|7143.54|7143.54|0
1585742100000|2020-04-01 11:55:00|7141.82|7141.82|7146.79|7146.79|7148.78|7148.78|7139.8|7139.8|0
1585742400000|2020-04-01 12:00:00|7150.1|7150.1|7129.17|7129.17|7150.22|7150.22|7126.75|7126.75|0
1585742700000|2020-04-01 12:05:00|7127.32|7127.32|7116.79|7116.79|7129.79|7129.79|7116.79|7116.79|0
1585743000000|2020-04-01 12:10:00|7121.2|7121.2|7108.02|7108.02|7121.2|7121.2|7102.02|7102.02|0
1585743300000|2020-04-01 12:15:00|7109.13|7109.13|7127.57|7127.57|7127.57|7127.57|7109.13|7109.13|0
1585743600000|2020-04-01 12:20:00|7128.24|7128.24|7122.49|7122.49|7134.31|7134.31|7121.14|7121.14|0
1585743900000|2020-04-01 12:25:00|7123.16|7123.16|7138.27|7138.27|7138.57|7138.57|7118.13|7118.13|0
1585744200000|2020-04-01 12:30:00|7134.96|7134.96|7128.31|7128.31|7136.33|7136.33|7127.2|7127.2|0
1585744500000|2020-04-01 12:35:00|7129.5|7129.5|7147.7|7147.7|7152.79|7152.79|7129.5|7129.5|0
1585744800000|2020-04-01 12:40:00|7148.37|7148.37|7161.8|7161.8|7164.35|7164.35|7146.45|7146.45|0
1585745100000|2020-04-01 12:45:00|7162.9|7162.9|7140.98|7140.98|7166.16|7166.16|7140.98|7140.98|0
1585745400000|2020-04-01 12:50:00|7146.5|7146.5|7151.98|7151.98|7159.83|7159.83|7141.01|7141.01|0
1585745700000|2020-04-01 12:55:00|7152.78|7152.78|7141.99|7141.99|7155.14|7155.14|7140.98|7140.98|0
1585746000000|2020-04-01 13:00:00|7140.89|7140.89|7104.23|7104.23|7144.93|7144.93|7104.23|7104.23|0
1585746300000|2020-04-01 13:05:00|7099.82|7099.82|7118.7|7118.7|7120.42|7120.42|7090.99|7090.99|0
1585746600000|2020-04-01 13:10:00|7116.49|7116.49|7115.39|7115.39|7116.49|7116.49|7109.2|7109.2|0
1585746900000|2020-04-01 13:15:00|7118.7|7118.7|7122.79|7122.79|7127.2|7127.2|7113.84|7113.84|0
1585747200000|2020-04-01 13:20:00|7120.58|7120.58|7132.04|7132.04|7132.72|7132.72|7117.46|7117.46|0
1585747500000|2020-04-01 13:25:00|7128.73|7128.73|7128.78|7128.78|7133.19|7133.19|7121.8|7121.8|0
1585747800000|2020-04-01 13:30:00|7132.09|7132.09|7158.89|7158.89|7160.6|7160.6|7130.98|7130.98|0
1585748100000|2020-04-01 13:35:00|7161.09|7161.09|7194.27|7194.27|7202.91|7202.91|7157.65|7157.65|0
1585748400000|2020-04-01 13:40:00|7195.61|7195.61|7225.16|7225.16|7227.24|7227.24|7195.61|7195.61|0
1585748700000|2020-04-01 13:45:00|7232.64|7232.64|7221.25|7221.25|7239.22|7239.22|7216.22|7216.22|0
1585749000000|2020-04-01 13:50:00|7216.83|7216.83|7203.27|7203.27|7228.78|7228.78|7202.16|7202.16|0
1585749300000|2020-04-01 13:55:00|7199.96|7199.96|7215.04|7215.04|7219.07|7219.07|7199.96|7199.96|0
1585749600000|2020-04-01 14:00:00|7218.35|7218.35|7190.29|7190.29|7221.66|7221.66|7190.29|7190.29|0
1585749900000|2020-04-01 14:05:00|7183.67|7183.67|7207.6|7207.6|7213.11|7213.11|7181.37|7181.37|0
1585750200000|2020-04-01 14:10:00|7206.92|7206.92|7197.97|7197.97|7212.01|7212.01|7190.74|7190.74|0
1585750500000|2020-04-01 14:15:00|7199.07|7199.07|7213.02|7213.02|7231.52|7231.52|7199.07|7199.07|0
1585750800000|2020-04-01 14:20:00|7212.69|7212.69|7226.57|7226.57|7232.98|7232.98|7211.71|7211.71|0
1585751100000|2020-04-01 14:25:00|7227.92|7227.92|7229.45|7229.45|7249.31|7249.31|7225.47|7225.47|0
1585751400000|2020-04-01 14:30:00|7230.56|7230.56|7264.23|7264.23|7266.27|7266.27|7230.56|7230.56|0
1585751700000|2020-04-01 14:35:00|7266.44|7266.44|7242.23|7242.23|7266.49|7266.49|7242.23|7242.23|0
1585752000000|2020-04-01 14:40:00|7243.02|7243.02|7222.52|7222.52|7246.76|7246.76|7219.8|7219.8|0
1585752300000|2020-04-01 14:45:00|7219.21|7219.21|7235.61|7235.61|7235.61|7235.61|7212.17|7212.17|0
1585752600000|2020-04-01 14:50:00|7228.99|7228.99|7222.96|7222.96|7236.26|7236.26|7220.1|7220.1|0
1585752900000|2020-04-01 14:55:00|7218.85|7218.85|7212.19|7212.19|7218.85|7218.85|7205.01|7205.01|0
1585753200000|2020-04-01 15:00:00|7214.4|7214.4|7239.7|7239.7|7239.7|7239.7|7211.75|7211.75|0
1585753500000|2020-04-01 15:05:00|7237.49|7237.49|7242.7|7242.7|7242.7|7242.7|7228.69|7228.69|0
1585753800000|2020-04-01 15:10:00|7239.39|7239.39|7234.04|7234.04|7248.92|7248.92|7229.93|7229.93|0
1585754100000|2020-04-01 15:15:00|7236.25|7236.25|7229.52|7229.52|7236.25|7236.25|7223.43|7223.43|0
1585754400000|2020-04-01 15:20:00|7228.84|7228.84|7188.74|7188.74|7237.43|7237.43|7188.09|7188.09|0
1585754700000|2020-04-01 15:25:00|7188.07|7188.07|7166.43|7166.43|7194.56|7194.56|7154.23|7154.23|0
1585811700000|2020-04-02 07:15:00|7198.49|7198.49|7201.24|7201.24|7204.01|7204.01|7194.08|7194.08|0
1585812000000|2020-04-02 07:20:00|7199.65|7199.65|7202.13|7202.13|7213.16|7213.16|7195.51|7195.51|0
1585812300000|2020-04-02 07:25:00|7188.89|7188.89|7167.49|7167.49|7192.57|7192.57|7141.76|7141.76|0
1585812600000|2020-04-02 07:30:00|7174.11|7174.11|7118.96|7118.96|7175.22|7175.22|7110.38|7110.38|0
1585812900000|2020-04-02 07:35:00|7127.79|7127.79|7150.46|7150.46|7152.97|7152.97|7122.85|7122.85|0
1585813200000|2020-04-02 07:40:00|7146.04|7146.04|7176.05|7176.05|7177.73|7177.73|7136.11|7136.11|0
1585813500000|2020-04-02 07:45:00|7183.78|7183.78|7183|7183|7193.36|7193.36|7174.17|7174.17|0
1585813800000|2020-04-02 07:50:00|7186.19|7186.19|7201.18|7201.18|7210.01|7210.01|7178.51|7178.51|0
1585814100000|2020-04-02 07:55:00|7200.51|7200.51|7180.07|7180.07|7203.77|7203.77|7169.56|7169.56|0
1585814400000|2020-04-02 08:00:00|7182.09|7182.09|7225.47|7225.47|7225.47|7225.47|7173.61|7173.61|0
1585814700000|2020-04-02 08:05:00|7227.49|7227.49|7203.66|7203.66|7227.49|7227.49|7175.2|7175.2|0
1585815000000|2020-04-02 08:10:00|7202.67|7202.67|7214|7214|7215.35|7215.35|7195.39|7195.39|0
1585815300000|2020-04-02 08:15:00|7213.21|7213.21|7217.71|7217.71|7222.55|7222.55|7206.83|7206.83|0
1585815600000|2020-04-02 08:20:00|7221.02|7221.02|7195.21|7195.21|7224.33|7224.33|7195.21|7195.21|0
1585815900000|2020-04-02 08:25:00|7192.02|7192.02|7189.55|7189.55|7192.02|7192.02|7173.43|7173.43|0
1585816200000|2020-04-02 08:30:00|7188.87|7188.87|7161.14|7161.14|7188.87|7188.87|7158.44|7158.44|0
1585816500000|2020-04-02 08:35:00|7146.79|7146.79|7138.62|7138.62|7153.13|7153.13|7138.62|7138.62|0
1585816800000|2020-04-02 08:40:00|7143.03|7143.03|7147.17|7147.17|7147.17|7147.17|7131.54|7131.54|0
1585817100000|2020-04-02 08:45:00|7150.75|7150.75|7158.25|7158.25|7161.37|7161.37|7144.13|7144.13|0
1585817400000|2020-04-02 08:50:00|7163.76|7163.76|7184.64|7184.64|7184.64|7184.64|7163.76|7163.76|0
1585817700000|2020-04-02 08:55:00|7185.83|7185.83|7162.73|7162.73|7185.83|7185.83|7153.84|7153.84|0
1585818000000|2020-04-02 09:00:00|7163.83|7163.83|7160.09|7160.09|7166.28|7166.28|7155.62|7155.62|0
1585818300000|2020-04-02 09:05:00|7158.1|7158.1|7154.61|7154.61|7158.41|7158.41|7152.41|7152.41|0
1585818600000|2020-04-02 09:10:00|7150.2|7150.2|7145.55|7145.55|7151.67|7151.67|7137.82|7137.82|0
1585818900000|2020-04-02 09:15:00|7147.14|7147.14|7154.48|7154.48|7154.48|7154.48|7142.11|7142.11|0
1585819200000|2020-04-02 09:20:00|7152.88|7152.88|7131.71|7131.71|7152.88|7152.88|7131.71|7131.71|0
1585819500000|2020-04-02 09:25:00|7129.69|7129.69|7127.18|7127.18|7129.69|7129.69|7110.72|7110.72|0
1585819800000|2020-04-02 09:30:00|7134.59|7134.59|7111.18|7111.18|7134.59|7134.59|7110.08|7110.08|0
1585820100000|2020-04-02 09:35:00|7110.38|7110.38|7098.67|7098.67|7111.58|7111.58|7096.89|7096.89|0
1585820400000|2020-04-02 09:40:00|7100.02|7100.02|7102.78|7102.78|7108.6|7108.6|7098.67|7098.67|0
1585820700000|2020-04-02 09:45:00|7104.13|7104.13|7126.03|7126.03|7127.11|7127.11|7103.02|7103.02|0
1585821000000|2020-04-02 09:50:00|7123.82|7123.82|7117.5|7117.5|7123.82|7123.82|7112.36|7112.36|0
1585821300000|2020-04-02 09:55:00|7110.88|7110.88|7090.33|7090.33|7110.88|7110.88|7087.86|7087.86|0
1585821600000|2020-04-02 10:00:00|7098.06|7098.06|7090.03|7090.03|7098.06|7098.06|7085.62|7085.62|0
1585821900000|2020-04-02 10:05:00|7089.24|7089.24|7094.72|7094.72|7102.02|7102.02|7089.24|7089.24|0
1585822200000|2020-04-02 10:10:00|7095.52|7095.52|7114.92|7114.92|7119.33|7119.33|7095.52|7095.52|0
1585822500000|2020-04-02 10:15:00|7113.93|7113.93|7122.65|7122.65|7122.65|7122.65|7106.44|7106.44|0
1585822800000|2020-04-02 10:20:00|7120.44|7120.44|7130.43|7130.43|7130.43|7130.43|7120.44|7120.44|0
1585823100000|2020-04-02 10:25:00|7128.22|7128.22|7140.41|7140.41|7147.8|7147.8|7128.22|7128.22|0
1585823400000|2020-04-02 10:30:00|7140.08|7140.08|7144.09|7144.09|7144.09|7144.09|7134.06|7134.06|0
1585823700000|2020-04-02 10:35:00|7138.57|7138.57|7135.18|7135.18|7140.96|7140.96|7132.49|7132.49|0
1585824000000|2020-04-02 10:40:00|7129.67|7129.67|7142.66|7142.66|7149.53|7149.53|7129.67|7129.67|0
1585824300000|2020-04-02 10:45:00|7144.26|7144.26|7163.59|7163.59|7163.59|7163.59|7144.26|7144.26|0
1585824600000|2020-04-02 10:50:00|7160.28|7160.28|7155.38|7155.38|7160.28|7160.28|7143.24|7143.24|0
1585824900000|2020-04-02 10:55:00|7156.57|7156.57|7176.57|7176.57|7176.57|7176.57|7156.57|7156.57|0
1585825200000|2020-04-02 11:00:00|7175.71|7175.71|7178.75|7178.75|7191.92|7191.92|7175.71|7175.71|0
1585825500000|2020-04-02 11:05:00|7180.6|7180.6|7163.3|7163.3|7180.6|7180.6|7158.55|7158.55|0
1585825800000|2020-04-02 11:10:00|7164.4|7164.4|7144.85|7144.85|7164.4|7164.4|7137.12|7137.12|0
1585826100000|2020-04-02 11:15:00|7147.54|7147.54|7149.93|7149.93|7153.24|7153.24|7144.23|7144.23|0
1585826400000|2020-04-02 11:20:00|7144.42|7144.42|7141.64|7141.64|7144.42|7144.42|7141.64|7141.64|0
1585826700000|2020-04-02 11:25:00|7140.44|7140.44|7141.61|7141.61|7144.92|7144.92|7132.11|7132.11|0
1585827000000|2020-04-02 11:30:00|7135.6|7135.6|7125.97|7125.97|7135.6|7135.6|7117.7|7117.7|0
1585827300000|2020-04-02 11:35:00|7122.89|7122.89|7128.28|7128.28|7135.57|7135.57|7122.89|7122.89|0
1585827600000|2020-04-02 11:40:00|7124.97|7124.97|7126.26|7126.26|7130.49|7130.49|7124.97|7124.97|0
1585827900000|2020-04-02 11:45:00|7125.16|7125.16|7137.8|7137.8|7137.8|7137.8|7121.94|7121.94|0
1585828200000|2020-04-02 11:50:00|7138.91|7138.91|7147.43|7147.43|7149.88|7149.88|7136.64|7136.64|0
1585828500000|2020-04-02 11:55:00|7147.03|7147.03|7148.95|7148.95|7154.47|7154.47|7145.83|7145.83|0
1585828800000|2020-04-02 12:00:00|7147.85|7147.85|7141.41|7141.41|7147.85|7147.85|7135.58|7135.58|0
1585829100000|2020-04-02 12:05:00|7142.09|7142.09|7132.78|7132.78|7146.63|7146.63|7128.37|7128.37|0
1585829400000|2020-04-02 12:10:00|7134.99|7134.99|7147.7|7147.7|7147.7|7147.7|7134.99|7134.99|0
1585829700000|2020-04-02 12:15:00|7148.38|7148.38|7137.11|7137.11|7155.24|7155.24|7137.11|7137.11|0
1585830000000|2020-04-02 12:20:00|7134.9|7134.9|7137.44|7137.44|7144|7144|7134.9|7134.9|0
1585830300000|2020-04-02 12:25:00|7136.58|7136.58|7147.66|7147.66|7147.66|7147.66|7135.22|7135.22|0
1585830600000|2020-04-02 12:30:00|7144.97|7144.97|7135.86|7135.86|7152.59|7152.59|7135.86|7135.86|0
1585830900000|2020-04-02 12:35:00|7133.86|7133.86|7123.02|7123.02|7139.2|7139.2|7114.28|7114.28|0
1585831200000|2020-04-02 12:40:00|7118.61|7118.61|7120.24|7120.24|7120.24|7120.24|7108.05|7108.05|0
1585831500000|2020-04-02 12:45:00|7120.64|7120.64|7130.91|7130.91|7130.91|7130.91|7112.09|7112.09|0
1585831800000|2020-04-02 12:50:00|7133.12|7133.12|7122.49|7122.49|7150.35|7150.35|7122.49|7122.49|0
1585832100000|2020-04-02 12:55:00|7123.59|7123.59|7138.23|7138.23|7146.58|7146.58|7123.59|7123.59|0
1585832400000|2020-04-02 13:00:00|7140.43|7140.43|7140.35|7140.35|7153.59|7153.59|7138.96|7138.96|0
1585832700000|2020-04-02 13:05:00|7145.87|7145.87|7121.25|7121.25|7153.15|7153.15|7121.25|7121.25|0
1585833000000|2020-04-02 13:10:00|7114.63|7114.63|7081.88|7081.88|7115.74|7115.74|7075.26|7075.26|0
1585833300000|2020-04-02 13:15:00|7083.9|7083.9|7076.18|7076.18|7094.71|7094.71|7069.69|7069.69|0
1585833600000|2020-04-02 13:20:00|7083.9|7083.9|7106.75|7106.75|7106.75|7106.75|7083.9|7083.9|0
1585833900000|2020-04-02 13:25:00|7103.44|7103.44|7066.21|7066.21|7103.44|7103.44|7064.65|7064.65|0
1585834200000|2020-04-02 13:30:00|7065.11|7065.11|7120.14|7120.14|7120.14|7120.14|7065.11|7065.11|0
1585834500000|2020-04-02 13:35:00|7122.16|7122.16|7168.72|7168.72|7168.72|7168.72|7122.16|7122.16|0
1585834800000|2020-04-02 13:40:00|7170.07|7170.07|7190.72|7190.72|7195.14|7195.14|7157.26|7157.26|0
1585835100000|2020-04-02 13:45:00|7194.03|7194.03|7138.99|7138.99|7194.03|7194.03|7134.58|7134.58|0
1585835400000|2020-04-02 13:50:00|7132.37|7132.37|7152.13|7152.13|7155.07|7155.07|7123.08|7123.08|0
1585835700000|2020-04-02 13:55:00|7149.92|7149.92|7154.34|7154.34|7159.85|7159.85|7145.75|7145.75|0
1585836000000|2020-04-02 14:00:00|7157.65|7157.65|7161.11|7161.11|7174.69|7174.69|7152.62|7152.62|0
1585836300000|2020-04-02 14:05:00|7160.78|7160.78|7194.46|7194.46|7211.01|7211.01|7160.78|7160.78|0
1585836600000|2020-04-02 14:10:00|7191.15|7191.15|7172.05|7172.05|7191.15|7191.15|7161.24|7161.24|0
1585836900000|2020-04-02 14:15:00|7166.54|7166.54|7187.13|7187.13|7187.13|7187.13|7159.26|7159.26|0
1585837200000|2020-04-02 14:20:00|7195.96|7195.96|7193.59|7193.59|7205.18|7205.18|7179.71|7179.71|0
1585837500000|2020-04-02 14:25:00|7194.21|7194.21|7219.4|7219.4|7220.51|7220.51|7182.77|7182.77|0
1585837800000|2020-04-02 14:30:00|7216.09|7216.09|7234.61|7234.61|7243.92|7243.92|7213.64|7213.64|0
1585838100000|2020-04-02 14:35:00|7235.71|7235.71|7264.23|7264.23|7269.26|7269.26|7235.71|7235.71|0
1585838400000|2020-04-02 14:40:00|7262.03|7262.03|7220.02|7220.02|7265.34|7265.34|7206.53|7206.53|0
1585838700000|2020-04-02 14:45:00|7221.03|7221.03|7213.01|7213.01|7243|7243|7213.01|7213.01|0
1585839000000|2020-04-02 14:50:00|7212.34|7212.34|7216.71|7216.71|7223.7|7223.7|7200.54|7200.54|0
1585839300000|2020-04-02 14:55:00|7217.51|7217.51|7195.45|7195.45|7234.72|7234.72|7195.45|7195.45|0
1585839600000|2020-04-02 15:00:00|7193.25|7193.25|7202.69|7202.69|7213.85|7213.85|7179.73|7179.73|0
1585839900000|2020-04-02 15:05:00|7203.8|7203.8|7195.54|7195.54|7219.09|7219.09|7183.31|7183.31|0
1585840200000|2020-04-02 15:10:00|7196.64|7196.64|7198.53|7198.53|7204.32|7204.32|7188.45|7188.45|0
1585840500000|2020-04-02 15:15:00|7199.63|7199.63|7189.54|7189.54|7206.12|7206.12|7189.54|7189.54|0
1585840800000|2020-04-02 15:20:00|7188.68|7188.68|7193.69|7193.69|7205.91|7205.91|7181.15|7181.15|0
1585841100000|2020-04-02 15:25:00|7192.59|7192.59|7191.64|7191.64|7199.71|7199.71|7180.86|7180.86|0
1585898100000|2020-04-03 07:15:00|7150.72|7150.72|7181.42|7181.42|7181.42|7181.42|7117.14|7117.14|0
1585898400000|2020-04-03 07:20:00|7200.18|7200.18|7164.73|7164.73|7212.51|7212.51|7164.33|7164.33|0
1585898700000|2020-04-03 07:25:00|7165.13|7165.13|7185.75|7185.75|7202.3|7202.3|7165.13|7165.13|0
1585899000000|2020-04-03 07:30:00|7186.43|7186.43|7205.64|7205.64|7211.37|7211.37|7181.77|7181.77|0
1585899300000|2020-04-03 07:35:00|7209.69|7209.69|7190.07|7190.07|7216.31|7216.31|7187.38|7187.38|0
1585899600000|2020-04-03 07:40:00|7195.46|7195.46|7216.6|7216.6|7219.65|7219.65|7194.79|7194.79|0
1585899900000|2020-04-03 07:45:00|7206.67|7206.67|7190.95|7190.95|7207.54|7207.54|7187.88|7187.88|0
1585900200000|2020-04-03 07:50:00|7192.29|7192.29|7176.92|7176.92|7195.17|7195.17|7176.92|7176.92|0
1585900500000|2020-04-03 07:55:00|7176.52|7176.52|7165.67|7165.67|7183.87|7183.87|7163.28|7163.28|0
1585900800000|2020-04-03 08:00:00|7164.56|7164.56|7173.95|7173.95|7176.46|7176.46|7155.19|7155.19|0
1585901100000|2020-04-03 08:05:00|7176.15|7176.15|7176.08|7176.08|7185.71|7185.71|7161.04|7161.04|0
1585901400000|2020-04-03 08:10:00|7177.8|7177.8|7166.49|7166.49|7177.8|7177.8|7163.18|7163.18|0
1585901700000|2020-04-03 08:15:00|7164.47|7164.47|7172.95|7172.95|7183.71|7183.71|7164.47|7164.47|0
1585902000000|2020-04-03 08:20:00|7174.06|7174.06|7175.87|7175.87|7175.87|7175.87|7161.33|7161.33|0
1585902300000|2020-04-03 08:25:00|7173.18|7173.18|7157.1|7157.1|7177.75|7177.75|7157.1|7157.1|0
1585902600000|2020-04-03 08:30:00|7153.73|7153.73|7163.04|7163.04|7164.15|7164.15|7153.73|7153.73|0
1585902900000|2020-04-03 08:35:00|7163.72|7163.72|7178.55|7178.55|7178.55|7178.55|7159.3|7159.3|0
1585903200000|2020-04-03 08:40:00|7179.22|7179.22|7175.14|7175.14|7182.53|7182.53|7171.01|7171.01|0
1585903500000|2020-04-03 08:45:00|7173.91|7173.91|7175.32|7175.32|7175.32|7175.32|7169.8|7169.8|0
1585903800000|2020-04-03 08:50:00|7178.01|7178.01|7171.67|7171.67|7178.01|7178.01|7152.57|7152.57|0
1585904100000|2020-04-03 08:55:00|7174.76|7174.76|7179.08|7179.08|7181.23|7181.23|7170.66|7170.66|0
1585904400000|2020-04-03 09:00:00|7179.75|7179.75|7167.96|7167.96|7181.04|7181.04|7167.96|7167.96|0
1585904700000|2020-04-03 09:05:00|7168.82|7168.82|7171.37|7171.37|7171.37|7171.37|7159.47|7159.47|0
1585905000000|2020-04-03 09:10:00|7175.68|7175.68|7155.83|7155.83|7175.68|7175.68|7155.83|7155.83|0
1585905300000|2020-04-03 09:15:00|7156.93|7156.93|7160.67|7160.67|7164.65|7164.65|7147.31|7147.31|0
1585905600000|2020-04-03 09:20:00|7161.33|7161.33|7156.11|7156.11|7161.33|7161.33|7149.67|7149.67|0
1585905900000|2020-04-03 09:25:00|7156.98|7156.98|7166.73|7166.73|7166.73|7166.73|7156.98|7156.98|0
1585906200000|2020-04-03 09:30:00|7162.32|7162.32|7156.56|7156.56|7170.66|7170.66|7156.56|7156.56|0
1585906500000|2020-04-03 09:35:00|7153.93|7153.93|7135.38|7135.38|7153.93|7153.93|7135.38|7135.38|0
1585906800000|2020-04-03 09:40:00|7137.58|7137.58|7131.28|7131.28|7138.2|7138.2|7125.52|7125.52|0
1585907100000|2020-04-03 09:45:00|7122.45|7122.45|7116.15|7116.15|7122.45|7122.45|7111.16|7111.16|0
1585907400000|2020-04-03 09:50:00|7117.5|7117.5|7127.33|7127.33|7127.33|7127.33|7117.5|7117.5|0
1585907700000|2020-04-03 09:55:00|7125.13|7125.13|7138.48|7138.48|7138.48|7138.48|7125.13|7125.13|0
1585908000000|2020-04-03 10:00:00|7140.69|7140.69|7138.61|7138.61|7143.08|7143.08|7134.2|7134.2|0
1585908300000|2020-04-03 10:05:00|7140.82|7140.82|7150.17|7150.17|7151.27|7151.27|7140.82|7140.82|0
1585908600000|2020-04-03 10:10:00|7155.68|7155.68|7151.49|7151.49|7161.91|7161.91|7148.18|7148.18|0
1585908900000|2020-04-03 10:15:00|7153.7|7153.7|7134.02|7134.02|7153.7|7153.7|7125.87|7125.87|0
1585909200000|2020-04-03 10:20:00|7133.35|7133.35|7132.23|7132.23|7133.35|7133.35|7130.88|7130.88|0
1585909500000|2020-04-03 10:25:00|7120.09|7120.09|7138.15|7138.15|7138.15|7138.15|7117.88|7117.88|0
1585909800000|2020-04-03 10:30:00|7139.34|7139.34|7135.47|7135.47|7139.34|7139.34|7127.37|7127.37|0
1585910100000|2020-04-03 10:35:00|7134.37|7134.37|7125.84|7125.84|7139.48|7139.48|7125.84|7125.84|0
1585910400000|2020-04-03 10:40:00|7124.73|7124.73|7125.71|7125.71|7127.62|7127.62|7124.25|7124.25|0
1585910700000|2020-04-03 10:45:00|7127.35|7127.35|7138.42|7138.42|7138.42|7138.42|7127.35|7127.35|0
1585911000000|2020-04-03 10:50:00|7139.09|7139.09|7142.09|7142.09|7142.09|7142.09|7132.61|7132.61|0
1585911300000|2020-04-03 10:55:00|7142.71|7142.71|7149.45|7149.45|7150.15|7150.15|7131.15|7131.15|0
1585911600000|2020-04-03 11:00:00|7157.53|7157.53|7151.39|7151.39|7160.72|7160.72|7142.39|7142.39|0
1585911900000|2020-04-03 11:05:00|7143.67|7143.67|7146.8|7146.8|7146.8|7146.8|7129.13|7129.13|0
1585912200000|2020-04-03 11:10:00|7149.01|7149.01|7153.4|7153.4|7154.39|7154.39|7142.39|7142.39|0
1585912500000|2020-04-03 11:15:00|7147.88|7147.88|7143.79|7143.79|7147.88|7147.88|7142.55|7142.55|0
1585912800000|2020-04-03 11:20:00|7145.02|7145.02|7133.71|7133.71|7145.02|7145.02|7130.19|7130.19|0
1585913100000|2020-04-03 11:25:00|7128.19|7128.19|7116.74|7116.74|7128.19|7128.19|7116.74|7116.74|0
1585913400000|2020-04-03 11:30:00|7115.64|7115.64|7134.63|7134.63|7134.63|7134.63|7114.53|7114.53|0
1585913700000|2020-04-03 11:35:00|7133.64|7133.64|7125.91|7125.91|7133.64|7133.64|7117.09|7117.09|0
1585914000000|2020-04-03 11:40:00|7118.19|7118.19|7114.82|7114.82|7118.19|7118.19|7106.61|7106.61|0
1585914300000|2020-04-03 11:45:00|7112.83|7112.83|7130.97|7130.97|7133.39|7133.39|7109.52|7109.52|0
1585914600000|2020-04-03 11:50:00|7134.28|7134.28|7150.83|7150.83|7150.83|7150.83|7134.28|7134.28|0
1585914900000|2020-04-03 11:55:00|7152.85|7152.85|7148.81|7148.81|7158.14|7158.14|7146.08|7146.08|0
1585915200000|2020-04-03 12:00:00|7150.67|7150.67|7137.37|7137.37|7150.67|7150.67|7137.37|7137.37|0
1585915500000|2020-04-03 12:05:00|7134.98|7134.98|7132.58|7132.58|7141.4|7141.4|7132.58|7132.58|0
1585915800000|2020-04-03 12:10:00|7128.16|7128.16|7121.02|7121.02|7130.72|7130.72|7114.4|7114.4|0
1585916100000|2020-04-03 12:15:00|7119.43|7119.43|7116.08|7116.08|7122.83|7122.83|7116.08|7116.08|0
1585916400000|2020-04-03 12:20:00|7114.97|7114.97|7118.85|7118.85|7118.85|7118.85|7107.13|7107.13|0
1585916700000|2020-04-03 12:25:00|7121.05|7121.05|7118.48|7118.48|7125.47|7125.47|7112.47|7112.47|0
1585917000000|2020-04-03 12:30:00|7112.96|7112.96|7121.24|7121.24|7121.24|7121.24|7105.24|7105.24|0
1585917300000|2020-04-03 12:35:00|7122.59|7122.59|7100.33|7100.33|7122.59|7122.59|7100.33|7100.33|0
1585917600000|2020-04-03 12:40:00|7096.96|7096.96|7095.02|7095.02|7107.15|7107.15|7094.75|7094.75|0
1585917900000|2020-04-03 12:45:00|7098.33|7098.33|7103.64|7103.64|7103.64|7103.64|7090.4|7090.4|0
1585918200000|2020-04-03 12:50:00|7102.97|7102.97|7114.08|7114.08|7122.2|7122.2|7100.57|7100.57|0
1585918500000|2020-04-03 12:55:00|7111.87|7111.87|7104.39|7104.39|7111.87|7111.87|7099.49|7099.49|0
1585918800000|2020-04-03 13:00:00|7105.5|7105.5|7103.32|7103.32|7109.54|7109.54|7103.32|7103.32|0
1585919100000|2020-04-03 13:05:00|7102.22|7102.22|7113.98|7113.98|7120.42|7120.42|7101.11|7101.11|0
1585919400000|2020-04-03 13:10:00|7112.88|7112.88|7136.25|7136.25|7138.46|7138.46|7112.88|7112.88|0
1585919700000|2020-04-03 13:15:00|7137.05|7137.05|7147.94|7147.94|7149.77|7149.77|7136.34|7136.34|0
1585920000000|2020-04-03 13:20:00|7149.96|7149.96|7148.02|7148.02|7159.06|7159.06|7148.02|7148.02|0
1585920300000|2020-04-03 13:25:00|7150.04|7150.04|7141.82|7141.82|7156.91|7156.91|7135.09|7135.09|0
1585920600000|2020-04-03 13:30:00|7144.91|7144.91|7144.21|7144.21|7144.91|7144.91|7130.04|7130.04|0
1585920900000|2020-04-03 13:35:00|7136.49|7136.49|7139.83|7139.83|7140.93|7140.93|7132.72|7132.72|0
1585921200000|2020-04-03 13:40:00|7136.46|7136.46|7146.24|7146.24|7155.07|7155.07|7136.46|7136.46|0
1585921500000|2020-04-03 13:45:00|7145.57|7145.57|7133.86|7133.86|7147.77|7147.77|7127.69|7127.69|0
1585921800000|2020-04-03 13:50:00|7141.59|7141.59|7140.92|7140.92|7143.79|7143.79|7130.5|7130.5|0
1585922100000|2020-04-03 13:55:00|7142.02|7142.02|7145.63|7145.63|7153.32|7153.32|7142.02|7142.02|0
1585922400000|2020-04-03 14:00:00|7148.94|7148.94|7153.06|7153.06|7156.42|7156.42|7148.94|7148.94|0
1585922700000|2020-04-03 14:05:00|7151.2|7151.2|7164.11|7164.11|7166.31|7166.31|7151.2|7151.2|0
1585923000000|2020-04-03 14:10:00|7162.76|7162.76|7166.13|7166.13|7170.54|7170.54|7159.88|7159.88|0
1585923300000|2020-04-03 14:15:00|7165.03|7165.03|7152.27|7152.27|7165.03|7165.03|7147.2|7147.2|0
1585923600000|2020-04-03 14:20:00|7154.48|7154.48|7162.56|7162.56|7164.09|7164.09|7154.48|7154.48|0
1585923900000|2020-04-03 14:25:00|7160.35|7160.35|7157.54|7157.54|7160.35|7160.35|7145.83|7145.83|0
1585924200000|2020-04-03 14:30:00|7155.94|7155.94|7161.98|7161.98|7161.98|7161.98|7148.31|7148.31|0
1585924500000|2020-04-03 14:35:00|7164.19|7164.19|7166.61|7166.61|7166.61|7166.61|7154.11|7154.11|0
1585924800000|2020-04-03 14:40:00|7163.3|7163.3|7158.93|7158.93|7170.93|7170.93|7151.91|7151.91|0
1585925100000|2020-04-03 14:45:00|7157.59|7157.59|7153.28|7153.28|7165.31|7165.31|7153.28|7153.28|0
1585925400000|2020-04-03 14:50:00|7153.95|7153.95|7146.46|7146.46|7164.42|7164.42|7146.46|7146.46|0
1585925700000|2020-04-03 14:55:00|7148.67|7148.67|7146.99|7146.99|7165.04|7165.04|7146.66|7146.66|0
1585926000000|2020-04-03 15:00:00|7148.09|7148.09|7150.52|7150.52|7155.61|7155.61|7148.09|7148.09|0
1585926300000|2020-04-03 15:05:00|7148.5|7148.5|7142.21|7142.21|7163.28|7163.28|7142.21|7142.21|0
1585926600000|2020-04-03 15:10:00|7147.73|7147.73|7152.09|7152.09|7155.21|7155.21|7144.6|7144.6|0
1585926900000|2020-04-03 15:15:00|7152.76|7152.76|7140.01|7140.01|7153.25|7153.25|7133.65|7133.65|0
1585927200000|2020-04-03 15:20:00|7139.61|7139.61|7115.58|7115.58|7142.49|7142.49|7114.64|7114.64|0
1585927500000|2020-04-03 15:25:00|7115.19|7115.19|7124.89|7124.89|7131.46|7131.46|7102.26|7102.26|0
1586157300000|2020-04-06 07:15:00|7244.87|7244.87|7266.24|7266.24|7270.74|7270.74|7244.87|7244.87|0
1586157600000|2020-04-06 07:20:00|7277.27|7277.27|7262.22|7262.22|7281.26|7281.26|7257.62|7257.62|0
1586157900000|2020-04-06 07:25:00|7257.81|7257.81|7240.05|7240.05|7258.91|7258.91|7218.09|7218.09|0
1586158200000|2020-04-06 07:30:00|7242.26|7242.26|7243.11|7243.11|7264.93|7264.93|7237.72|7237.72|0
1586158500000|2020-04-06 07:35:00|7246.42|7246.42|7221.61|7221.61|7247.34|7247.34|7221.61|7221.61|0
1586158800000|2020-04-06 07:40:00|7222.71|7222.71|7176.5|7176.5|7240.59|7240.59|7176.5|7176.5|0
1586159100000|2020-04-06 07:45:00|7182.02|7182.02|7185.21|7185.21|7194.71|7194.71|7174.29|7174.29|0
1586159400000|2020-04-06 07:50:00|7187.42|7187.42|7192.36|7192.36|7203.72|7203.72|7185.74|7185.74|0
1586159700000|2020-04-06 07:55:00|7191.5|7191.5|7199.13|7199.13|7209.46|7209.46|7190|7190|0
1586160000000|2020-04-06 08:00:00|7201.11|7201.11|7178.3|7178.3|7203.18|7203.18|7177.2|7177.2|0
1586160300000|2020-04-06 08:05:00|7176.31|7176.31|7145.61|7145.61|7177.66|7177.66|7145.61|7145.61|0
1586160600000|2020-04-06 08:10:00|7146.71|7146.71|7130.28|7130.28|7153.33|7153.33|7110.09|7110.09|0
1586160900000|2020-04-06 08:15:00|7126.97|7126.97|7138.19|7138.19|7141.5|7141.5|7116|7116|0
1586161200000|2020-04-06 08:20:00|7137|7137|7120.91|7120.91|7139.48|7139.48|7120.91|7120.91|0
1586161500000|2020-04-06 08:25:00|7128.64|7128.64|7121.76|7121.76|7132.79|7132.79|7121.76|7121.76|0
1586161800000|2020-04-06 08:30:00|7122.75|7122.75|7122.04|7122.04|7126.52|7126.52|7110.09|7110.09|0
1586162100000|2020-04-06 08:35:00|7121.38|7121.38|7106.56|7106.56|7121.38|7121.38|7103.01|7103.01|0
1586162400000|2020-04-06 08:40:00|7112.08|7112.08|7134.48|7134.48|7136.07|7136.07|7112.08|7112.08|0
1586162700000|2020-04-06 08:45:00|7132.27|7132.27|7115.81|7115.81|7137.39|7137.39|7115.14|7115.14|0
1586163000000|2020-04-06 08:50:00|7117.54|7117.54|7121.24|7121.24|7121.24|7121.24|7105.16|7105.16|0
1586163300000|2020-04-06 08:55:00|7119.22|7119.22|7104.78|7104.78|7134.48|7134.48|7103.68|7103.68|0
1586163600000|2020-04-06 09:00:00|7098.16|7098.16|7090.69|7090.69|7101.28|7101.28|7089.71|7089.71|0
1586163900000|2020-04-06 09:05:00|7089.9|7089.9|7081.85|7081.85|7089.9|7089.9|7081.85|7081.85|0
1586164200000|2020-04-06 09:10:00|7075.11|7075.11|7053.17|7053.17|7078.18|7078.18|7052.07|7052.07|0
1586164500000|2020-04-06 09:15:00|7050.96|7050.96|7060.28|7060.28|7060.28|7060.28|7047.65|7047.65|0
1586164800000|2020-04-06 09:20:00|7061.87|7061.87|7083.53|7083.53|7083.53|7083.53|7061.87|7061.87|0
1586165100000|2020-04-06 09:25:00|7087.94|7087.94|7077.58|7077.58|7087.94|7087.94|7069.27|7069.27|0
1586165400000|2020-04-06 09:30:00|7077.18|7077.18|7076.99|7076.99|7082.9|7082.9|7071.96|7071.96|0
1586165700000|2020-04-06 09:35:00|7079.19|7079.19|7061.33|7061.33|7079.62|7079.62|7061.33|7061.33|0
1586166000000|2020-04-06 09:40:00|7062.43|7062.43|7078.03|7078.03|7079.13|7079.13|7062.43|7062.43|0
1586166300000|2020-04-06 09:45:00|7080.23|7080.23|7061.5|7061.5|7080.23|7080.23|7057.09|7057.09|0
1586166600000|2020-04-06 09:50:00|7065.92|7065.92|7051.07|7051.07|7065.97|7065.97|7051.07|7051.07|0
1586166900000|2020-04-06 09:55:00|7054.38|7054.38|7065.42|7065.42|7069.83|7069.83|7054.38|7054.38|0
1586167200000|2020-04-06 10:00:00|7066.52|7066.52|7076.02|7076.02|7080.06|7080.06|7065.42|7065.42|0
1586167500000|2020-04-06 10:05:00|7079.39|7079.39|7072.06|7072.06|7082.51|7082.51|7072.06|7072.06|0
1586167800000|2020-04-06 10:10:00|7071.38|7071.38|7065.08|7065.08|7077.14|7077.14|7065.08|7065.08|0
1586168100000|2020-04-06 10:15:00|7069.49|7069.49|7092.64|7092.64|7092.64|7092.64|7067.29|7067.29|0
1586168400000|2020-04-06 10:20:00|7091.29|7091.29|7095.95|7095.95|7095.95|7095.95|7084.24|7084.24|0
1586168700000|2020-04-06 10:25:00|7098.15|7098.15|7103.21|7103.21|7105.19|7105.19|7096.01|7096.01|0
1586169000000|2020-04-06 10:30:00|7104.31|7104.31|7110.56|7110.56|7110.56|7110.56|7102.1|7102.1|0
1586169300000|2020-04-06 10:35:00|7109.7|7109.7|7120.91|7120.91|7125.38|7125.38|7105.28|7105.28|0
1586169600000|2020-04-06 10:40:00|7125.33|7125.33|7129.91|7129.91|7131.25|7131.25|7123.55|7123.55|0
1586169900000|2020-04-06 10:45:00|7127.7|7127.7|7140.51|7140.51|7141.94|7141.94|7126.9|7126.9|0
1586170200000|2020-04-06 10:50:00|7138.3|7138.3|7122.2|7122.2|7143.97|7143.97|7122.2|7122.2|0
1586170500000|2020-04-06 10:55:00|7120|7120|7113.04|7113.04|7122.58|7122.58|7110.63|7110.63|0
1586170800000|2020-04-06 11:00:00|7114.63|7114.63|7106.07|7106.07|7114.63|7114.63|7094.83|7094.83|0
1586171100000|2020-04-06 11:05:00|7102.76|7102.76|7084.4|7084.4|7102.76|7102.76|7084.4|7084.4|0
1586171400000|2020-04-06 11:10:00|7087.71|7087.71|7069.05|7069.05|7088.81|7088.81|7069.05|7069.05|0
1586171700000|2020-04-06 11:15:00|7067.03|7067.03|7068.67|7068.67|7081.68|7081.68|7065.93|7065.93|0
1586172000000|2020-04-06 11:20:00|7073.08|7073.08|7082.98|7082.98|7082.98|7082.98|7073.08|7073.08|0
1586172300000|2020-04-06 11:25:00|7084.08|7084.08|7082|7082|7084.08|7084.08|7078.15|7078.15|0
1586172600000|2020-04-06 11:30:00|7083.11|7083.11|7082|7082|7091.14|7091.14|7082|7082|0
1586172900000|2020-04-06 11:35:00|7084.2|7084.2|7080.84|7080.84|7086.35|7086.35|7080.84|7080.84|0
1586173200000|2020-04-06 11:40:00|7082.86|7082.86|7091.99|7091.99|7097.5|7097.5|7082.86|7082.86|0
1586173500000|2020-04-06 11:45:00|7088.68|7088.68|7085.09|7085.09|7088.68|7088.68|7081.54|7081.54|0
1586173800000|2020-04-06 11:50:00|7082.39|7082.39|7084.17|7084.17|7086.38|7086.38|7079.51|7079.51|0
1586174100000|2020-04-06 11:55:00|7081.97|7081.97|7089.75|7089.75|7089.75|7089.75|7081.97|7081.97|0
1586174400000|2020-04-06 12:00:00|7090.08|7090.08|7079.69|7079.69|7091.18|7091.18|7073.78|7073.78|0
1586174700000|2020-04-06 12:05:00|7076.38|7076.38|7087.45|7087.45|7091.64|7091.64|7075.39|7075.39|0
1586175000000|2020-04-06 12:10:00|7086.34|7086.34|7094.97|7094.97|7096.07|7096.07|7086.34|7086.34|0
1586175300000|2020-04-06 12:15:00|7097.75|7097.75|7099.9|7099.9|7103.21|7103.21|7095.55|7095.55|0
1586175600000|2020-04-06 12:20:00|7103.21|7103.21|7094.33|7094.33|7103.21|7103.21|7091.02|7091.02|0
1586175900000|2020-04-06 12:25:00|7092.12|7092.12|7075.44|7075.44|7092.12|7092.12|7075.44|7075.44|0
1586176200000|2020-04-06 12:30:00|7069.92|7069.92|7070.16|7070.16|7075.67|7075.67|7065.74|7065.74|0
1586176500000|2020-04-06 12:35:00|7072.36|7072.36|7090.06|7090.06|7090.49|7090.49|7072.36|7072.36|0
1586176800000|2020-04-06 12:40:00|7095.57|7095.57|7083.58|7083.58|7095.57|7095.57|7081.51|7081.51|0
1586177100000|2020-04-06 12:45:00|7084.68|7084.68|7071.9|7071.9|7084.68|7084.68|7063.48|7063.48|0
1586177400000|2020-04-06 12:50:00|7072.58|7072.58|7085.95|7085.95|7094.36|7094.36|7072.58|7072.58|0
1586177700000|2020-04-06 12:55:00|7083.75|7083.75|7073.28|7073.28|7083.75|7083.75|7072.88|7072.88|0
1586178000000|2020-04-06 13:00:00|7075.49|7075.49|7079.87|7079.87|7079.87|7079.87|7073.16|7073.16|0
1586178300000|2020-04-06 13:05:00|7075.46|7075.46|7070.07|7070.07|7076.56|7076.56|7070.07|7070.07|0
1586178600000|2020-04-06 13:10:00|7071.26|7071.26|7051.83|7051.83|7071.94|7071.94|7051.59|7051.59|0
1586178900000|2020-04-06 13:15:00|7045.77|7045.77|7076.22|7076.22|7076.22|7076.22|7039|7039|0
1586179200000|2020-04-06 13:20:00|7078.43|7078.43|7076.94|7076.94|7100.51|7100.51|7072.29|7072.29|0
1586179500000|2020-04-06 13:25:00|7078.29|7078.29|7079.39|7079.39|7087.42|7087.42|7078.29|7078.29|0
1586179800000|2020-04-06 13:30:00|7081.39|7081.39|7052.9|7052.9|7081.78|7081.78|7052.87|7052.87|0
1586180100000|2020-04-06 13:35:00|7052.22|7052.22|7052.01|7052.01|7057.09|7057.09|7045.57|7045.57|0
1586180400000|2020-04-06 13:40:00|7055.32|7055.32|7048.6|7048.6|7060.5|7060.5|7048.6|7048.6|0
1586180700000|2020-04-06 13:45:00|7050.81|7050.81|7057|7057|7069.19|7069.19|7048.36|7048.36|0
1586181000000|2020-04-06 13:50:00|7056.32|7056.32|7082.59|7082.59|7082.59|7082.59|7056.32|7056.32|0
1586181300000|2020-04-06 13:55:00|7083.58|7083.58|7095.25|7095.25|7098.62|7098.62|7077.31|7077.31|0
1586181600000|2020-04-06 14:00:00|7090.84|7090.84|7090.34|7090.34|7103.71|7103.71|7090.34|7090.34|0
1586181900000|2020-04-06 14:05:00|7092.54|7092.54|7094.32|7094.32|7102.13|7102.13|7086.94|7086.94|0
1586182200000|2020-04-06 14:10:00|7091.62|7091.62|7088.27|7088.27|7096.97|7096.97|7084.2|7084.2|0
1586182500000|2020-04-06 14:15:00|7090.47|7090.47|7082.58|7082.58|7096.5|7096.5|7082.58|7082.58|0
1586182800000|2020-04-06 14:20:00|7085.9|7085.9|7094.19|7094.19|7109.78|7109.78|7081.42|7081.42|0
1586183100000|2020-04-06 14:25:00|7097.5|7097.5|7081.7|7081.7|7097.5|7097.5|7076.88|7076.88|0
1586183400000|2020-04-06 14:30:00|7083.04|7083.04|7080.39|7080.39|7083.04|7083.04|7071.08|7071.08|0
1586183700000|2020-04-06 14:35:00|7082.6|7082.6|7096.11|7096.11|7097.21|7097.21|7081.18|7081.18|0
1586184000000|2020-04-06 14:40:00|7093.41|7093.41|7093.67|7093.67|7094.33|7094.33|7084.53|7084.53|0
1586184300000|2020-04-06 14:45:00|7096.98|7096.98|7095.85|7095.85|7100.73|7100.73|7092.97|7092.97|0
1586184600000|2020-04-06 14:50:00|7096.53|7096.53|7100.13|7100.13|7109.49|7109.49|7091.93|7091.93|0
1586184900000|2020-04-06 14:55:00|7100.8|7100.8|7109.43|7109.43|7113.23|7113.23|7095.09|7095.09|0
1586185200000|2020-04-06 15:00:00|7112.74|7112.74|7113.71|7113.71|7120.56|7120.56|7106.43|7106.43|0
1586185500000|2020-04-06 15:05:00|7115.06|7115.06|7120.67|7120.67|7126.06|7126.06|7113.83|7113.83|0
1586185800000|2020-04-06 15:10:00|7121.77|7121.77|7135.33|7135.33|7135.33|7135.33|7121.26|7121.26|0
1586186100000|2020-04-06 15:15:00|7136.43|7136.43|7134.9|7134.9|7140.29|7140.29|7127.57|7127.57|0
1586186400000|2020-04-06 15:20:00|7135.57|7135.57|7131.53|7131.53|7150.54|7150.54|7126.34|7126.34|0
1586186700000|2020-04-06 15:25:00|7132.64|7132.64|7136.19|7136.19|7141.75|7141.75|7131.04|7131.04|0
1586243700000|2020-04-07 07:15:00|7243.47|7243.47|7250.64|7250.64|7250.64|7250.64|7201.37|7201.37|0
1586244000000|2020-04-07 07:20:00|7251.75|7251.75|7248.02|7248.02|7266.85|7266.85|7236.99|7236.99|0
1586244300000|2020-04-07 07:25:00|7249.13|7249.13|7264.41|7264.41|7264.41|7264.41|7244.1|7244.1|0
1586244600000|2020-04-07 07:30:00|7272.13|7272.13|7239.63|7239.63|7272.13|7272.13|7239.01|7239.01|0
1586244900000|2020-04-07 07:35:00|7240.25|7240.25|7226.71|7226.71|7240.25|7240.25|7223.83|7223.83|0
1586245200000|2020-04-07 07:40:00|7225.36|7225.36|7219.32|7219.32|7231.98|7231.98|7218.87|7218.87|0
1586245500000|2020-04-07 07:45:00|7220.67|7220.67|7244.3|7244.3|7244.3|7244.3|7216.01|7216.01|0
1586245800000|2020-04-07 07:50:00|7242.65|7242.65|7233.9|7233.9|7245.55|7245.55|7221.76|7221.76|0
1586246100000|2020-04-07 07:55:00|7232.55|7232.55|7236.49|7236.49|7246.05|7246.05|7232.55|7232.55|0
1586246400000|2020-04-07 08:00:00|7235.81|7235.81|7242.58|7242.58|7245.03|7245.03|7230.76|7230.76|0
1586246700000|2020-04-07 08:05:00|7246.99|7246.99|7240.6|7240.6|7264.15|7264.15|7230.85|7230.85|0
1586247000000|2020-04-07 08:10:00|7241.27|7241.27|7238.82|7238.82|7247.46|7247.46|7236.13|7236.13|0
1586247300000|2020-04-07 08:15:00|7244.34|7244.34|7256.91|7256.91|7265.55|7265.55|7242.13|7242.13|0
1586247600000|2020-04-07 08:20:00|7258.26|7258.26|7279.2|7279.2|7280.79|7280.79|7255.38|7255.38|0
1586247900000|2020-04-07 08:25:00|7285.23|7285.23|7281.71|7281.71|7292.32|7292.32|7269.03|7269.03|0
1586248200000|2020-04-07 08:30:00|7279.5|7279.5|7251.02|7251.02|7279.5|7279.5|7246.61|7246.61|0
1586248500000|2020-04-07 08:35:00|7248.39|7248.39|7235.16|7235.16|7248.39|7248.39|7222.44|7222.44|0
1586248800000|2020-04-07 08:40:00|7230.75|7230.75|7234.43|7234.43|7236.64|7236.64|7224.98|7224.98|0
1586249100000|2020-04-07 08:45:00|7232.22|7232.22|7227.74|7227.74|7232.22|7232.22|7218.58|7218.58|0
1586249400000|2020-04-07 08:50:00|7224.43|7224.43|7236.69|7236.69|7236.69|7236.69|7221.12|7221.12|0
1586249700000|2020-04-07 08:55:00|7237.8|7237.8|7241.54|7241.54|7242.96|7242.96|7235.35|7235.35|0
1586250000000|2020-04-07 09:00:00|7243.75|7243.75|7248.05|7248.05|7248.66|7248.66|7239.49|7239.49|0
1586250300000|2020-04-07 09:05:00|7249.25|7249.25|7247.56|7247.56|7255.07|7255.07|7244.83|7244.83|0
1586250600000|2020-04-07 09:10:00|7249.76|7249.76|7242.69|7242.69|7253.26|7253.26|7241.77|7241.77|0
1586250900000|2020-04-07 09:15:00|7239.38|7239.38|7227.72|7227.72|7239.38|7239.38|7223.31|7223.31|0
1586251200000|2020-04-07 09:20:00|7229.07|7229.07|7228.93|7228.93|7236.85|7236.85|7218.04|7218.04|0
1586251500000|2020-04-07 09:25:00|7227.83|7227.83|7225.86|7225.86|7227.83|7227.83|7217.62|7217.62|0
1586251800000|2020-04-07 09:30:00|7223.17|7223.17|7234.22|7234.22|7236.67|7236.67|7212.32|7212.32|0
1586252100000|2020-04-07 09:35:00|7230.91|7230.91|7223.6|7223.6|7231.58|7231.58|7219.19|7219.19|0
1586252400000|2020-04-07 09:40:00|7224.95|7224.95|7233.65|7233.65|7233.65|7233.65|7224.95|7224.95|0
1586252700000|2020-04-07 09:45:00|7236.96|7236.96|7238.07|7238.07|7244.74|7244.74|7235.86|7235.86|0
1586253000000|2020-04-07 09:50:00|7235.86|7235.86|7243.92|7243.92|7244.59|7244.59|7231.35|7231.35|0
1586253300000|2020-04-07 09:55:00|7238.83|7238.83|7234.56|7234.56|7246.8|7246.8|7229.79|7229.79|0
1586253600000|2020-04-07 10:00:00|7235.23|7235.23|7247.86|7247.86|7247.86|7247.86|7229.04|7229.04|0
1586253900000|2020-04-07 10:05:00|7242.34|7242.34|7254.84|7254.84|7254.84|7254.84|7240.14|7240.14|0
1586254200000|2020-04-07 10:10:00|7257.05|7257.05|7259.48|7259.48|7259.48|7259.48|7249.08|7249.08|0
1586254500000|2020-04-07 10:15:00|7260.15|7260.15|7279.71|7279.71|7279.71|7279.71|7253.56|7253.56|0
1586254800000|2020-04-07 10:20:00|7283.02|7283.02|7271.81|7271.81|7285.23|7285.23|7271.81|7271.81|0
1586255100000|2020-04-07 10:25:00|7268.5|7268.5|7264.31|7264.31|7273.34|7273.34|7261.24|7261.24|0
1586255400000|2020-04-07 10:30:00|7266.52|7266.52|7269.32|7269.32|7270.43|7270.43|7262.46|7262.46|0
1586255700000|2020-04-07 10:35:00|7266.01|7266.01|7270.27|7270.27|7273.03|7273.03|7264.91|7264.91|0
1586256000000|2020-04-07 10:40:00|7270.6|7270.6|7280.18|7280.18|7290.25|7290.25|7270.6|7270.6|0
1586256300000|2020-04-07 10:45:00|7282.39|7282.39|7291.77|7291.77|7291.77|7291.77|7279.08|7279.08|0
1586256600000|2020-04-07 10:50:00|7293.12|7293.12|7282.22|7282.22|7294.17|7294.17|7282.22|7282.22|0
1586256900000|2020-04-07 10:55:00|7284.42|7284.42|7273.77|7273.77|7284.42|7284.42|7268.39|7268.39|0
1586257200000|2020-04-07 11:00:00|7271.75|7271.75|7281.38|7281.38|7281.38|7281.38|7253.5|7253.5|0
1586257500000|2020-04-07 11:05:00|7279.36|7279.36|7277.64|7277.64|7288.16|7288.16|7274.19|7274.19|0
1586257800000|2020-04-07 11:10:00|7279.84|7279.84|7295.41|7295.41|7297|7297|7279.84|7279.84|0
1586258100000|2020-04-07 11:15:00|7290.99|7290.99|7289.34|7289.34|7299.57|7299.57|7287.99|7287.99|0
1586258400000|2020-04-07 11:20:00|7291.55|7291.55|7289.82|7289.82|7294.67|7294.67|7286.91|7286.91|0
1586258700000|2020-04-07 11:25:00|7289.15|7289.15|7275.7|7275.7|7289.64|7289.64|7274.35|7274.35|0
1586259000000|2020-04-07 11:30:00|7276.37|7276.37|7275.63|7275.63|7282.13|7282.13|7273.3|7273.3|0
1586259300000|2020-04-07 11:35:00|7274.83|7274.83|7270.56|7270.56|7281.45|7281.45|7261.4|7261.4|0
1586259600000|2020-04-07 11:40:00|7273.87|7273.87|7272.34|7272.34|7277.86|7277.86|7269.7|7269.7|0
1586259900000|2020-04-07 11:45:00|7274.55|7274.55|7270.69|7270.69|7276.76|7276.76|7264.34|7264.34|0
1586260200000|2020-04-07 11:50:00|7272.9|7272.9|7268.51|7268.51|7276.05|7276.05|7267.38|7267.38|0
1586260500000|2020-04-07 11:55:00|7266.79|7266.79|7269.11|7269.11|7275.12|7275.12|7266.57|7266.57|0
1586260800000|2020-04-07 12:00:00|7263.55|7263.55|7254.05|7254.05|7266.36|7266.36|7253.14|7253.14|0
1586261100000|2020-04-07 12:05:00|7252.95|7252.95|7258.9|7258.9|7258.9|7258.9|7251.85|7251.85|0
1586261400000|2020-04-07 12:10:00|7255.59|7255.59|7257.12|7257.12|7259.33|7259.33|7250.93|7250.93|0
1586261700000|2020-04-07 12:15:00|7256.5|7256.5|7259.76|7259.76|7263.87|7263.87|7253.97|7253.97|0
1586262000000|2020-04-07 12:20:00|7260.87|7260.87|7261.19|7261.19|7261.97|7261.97|7253.54|7253.54|0
1586262300000|2020-04-07 12:25:00|7257.88|7257.88|7253.87|7253.87|7257.88|7257.88|7252.27|7252.27|0
1586262600000|2020-04-07 12:30:00|7254.54|7254.54|7261.57|7261.57|7261.57|7261.57|7250.8|7250.8|0
1586262900000|2020-04-07 12:35:00|7263.59|7263.59|7262.12|7262.12|7270.09|7270.09|7257.53|7257.53|0
1586263200000|2020-04-07 12:40:00|7263.47|7263.47|7280.15|7280.15|7280.15|7280.15|7262.12|7262.12|0
1586263500000|2020-04-07 12:45:00|7278.5|7278.5|7270.78|7270.78|7280.71|7280.71|7265.26|7265.26|0
1586263800000|2020-04-07 12:50:00|7271.45|7271.45|7270.35|7270.35|7271.7|7271.7|7266.8|7266.8|0
1586264100000|2020-04-07 12:55:00|7269.68|7269.68|7273.4|7273.4|7274.75|7274.75|7265.94|7265.94|0
1586264400000|2020-04-07 13:00:00|7266.78|7266.78|7270.85|7270.85|7274.25|7274.25|7264.35|7264.35|0
1586264700000|2020-04-07 13:05:00|7269.75|7269.75|7268.89|7268.89|7275.88|7275.88|7268.15|7268.15|0
1586265000000|2020-04-07 13:10:00|7267.54|7267.54|7276.68|7276.68|7276.68|7276.68|7266.44|7266.44|0
1586265300000|2020-04-07 13:15:00|7278.71|7278.71|7284.78|7284.78|7290.78|7290.78|7278.71|7278.71|0
1586265600000|2020-04-07 13:20:00|7286.98|7286.98|7285.11|7285.11|7298.66|7298.66|7285.11|7285.11|0
1586265900000|2020-04-07 13:25:00|7284.44|7284.44|7335.43|7335.43|7335.43|7335.43|7283.09|7283.09|0
1586266200000|2020-04-07 13:30:00|7338.13|7338.13|7360.25|7360.25|7360.25|7360.25|7336.26|7336.26|0
1586266500000|2020-04-07 13:35:00|7355.84|7355.84|7357.91|7357.91|7384.49|7384.49|7355.84|7355.84|0
1586266800000|2020-04-07 13:40:00|7356.67|7356.67|7359.27|7359.27|7368.23|7368.23|7355.7|7355.7|0
1586267100000|2020-04-07 13:45:00|7360.46|7360.46|7389.53|7389.53|7389.53|7389.53|7360.46|7360.46|0
1586267400000|2020-04-07 13:50:00|7389.93|7389.93|7364.11|7364.11|7390.72|7390.72|7360.8|7360.8|0
1586267700000|2020-04-07 13:55:00|7366.13|7366.13|7365.37|7365.37|7381.15|7381.15|7352.13|7352.13|0
1586268000000|2020-04-07 14:00:00|7371.99|7371.99|7359.67|7359.67|7374.44|7374.44|7357.46|7357.46|0
1586268300000|2020-04-07 14:05:00|7360.34|7360.34|7345.36|7345.36|7378.63|7378.63|7345.36|7345.36|0
1586268600000|2020-04-07 14:10:00|7346.71|7346.71|7343.69|7343.69|7348.05|7348.05|7329.91|7329.91|0
1586268900000|2020-04-07 14:15:00|7344.37|7344.37|7353.87|7353.87|7355.22|7355.22|7333.55|7333.55|0
1586269200000|2020-04-07 14:20:00|7352.52|7352.52|7324.02|7324.02|7352.52|7352.52|7324.02|7324.02|0
1586269500000|2020-04-07 14:25:00|7322.92|7322.92|7329.63|7329.63|7337.92|7337.92|7322.25|7322.25|0
1586269800000|2020-04-07 14:30:00|7330.25|7330.25|7364.06|7364.06|7369.42|7369.42|7328.75|7328.75|0
1586270100000|2020-04-07 14:35:00|7362.71|7362.71|7374.2|7374.2|7376.41|7376.41|7359.92|7359.92|0
1586270400000|2020-04-07 14:40:00|7373.1|7373.1|7366.68|7366.68|7382.41|7382.41|7361.32|7361.32|0
1586270700000|2020-04-07 14:45:00|7372.2|7372.2|7348.64|7348.64|7377.1|7377.1|7341.56|7341.56|0
1586271000000|2020-04-07 14:50:00|7349.99|7349.99|7345.56|7345.56|7354.4|7354.4|7339.67|7339.67|0
1586271300000|2020-04-07 14:55:00|7346.24|7346.24|7348.27|7348.27|7368.66|7368.66|7338.39|7338.39|0
1586271600000|2020-04-07 15:00:00|7347.47|7347.47|7352.39|7352.39|7359.33|7359.33|7342.72|7342.72|0
1586271900000|2020-04-07 15:05:00|7350.19|7350.19|7350.47|7350.47|7353.19|7353.19|7336.67|7336.67|0
1586272200000|2020-04-07 15:10:00|7351.67|7351.67|7358.37|7358.37|7358.37|7358.37|7342.97|7342.97|0
1586272500000|2020-04-07 15:15:00|7361.68|7361.68|7350.49|7350.49|7380.48|7380.48|7350.49|7350.49|0
1586272800000|2020-04-07 15:20:00|7349.26|7349.26|7369.98|7369.98|7369.98|7369.98|7342.71|7342.71|0
1586273100000|2020-04-07 15:25:00|7371.09|7371.09|7381.14|7381.14|7384.91|7384.91|7355.57|7355.57|0
1586330100000|2020-04-08 07:15:00|7328.52|7328.52|7334.89|7334.89|7350.34|7350.34|7328.52|7328.52|0
1586330400000|2020-04-08 07:20:00|7347.03|7347.03|7395.39|7395.39|7405.38|7405.38|7347.03|7347.03|0
1586330700000|2020-04-08 07:25:00|7397.41|7397.41|7397.78|7397.78|7411.76|7411.76|7395.76|7395.76|0
1586331000000|2020-04-08 07:30:00|7392.61|7392.61|7343.47|7343.47|7392.61|7392.61|7343.47|7343.47|0
1586331300000|2020-04-08 07:35:00|7344.14|7344.14|7370.89|7370.89|7370.89|7370.89|7343.47|7343.47|0
1586331600000|2020-04-08 07:40:00|7377.51|7377.51|7368.8|7368.8|7387.37|7387.37|7368.8|7368.8|0
1586331900000|2020-04-08 07:45:00|7369.42|7369.42|7416.13|7416.13|7416.13|7416.13|7367.39|7367.39|0
1586332200000|2020-04-08 07:50:00|7421.65|7421.65|7423.17|7423.17|7430.53|7430.53|7414.54|7414.54|0
1586332500000|2020-04-08 07:55:00|7425.38|7425.38|7443.24|7443.24|7451.24|7451.24|7425.38|7425.38|0
1586332800000|2020-04-08 08:00:00|7445.26|7445.26|7443.79|7443.79|7445.26|7445.26|7428.28|7428.28|0
1586333100000|2020-04-08 08:05:00|7445.14|7445.14|7439.75|7439.75|7445.14|7445.14|7422.28|7422.28|0
1586333400000|2020-04-08 08:10:00|7436.44|7436.44|7422.25|7422.25|7436.44|7436.44|7422.25|7422.25|0
1586333700000|2020-04-08 08:15:00|7421.46|7421.46|7418.39|7418.39|7430.77|7430.77|7409.56|7409.56|0
1586334000000|2020-04-08 08:20:00|7412.87|7412.87|7416.19|7416.19|7423.91|7423.91|7409.32|7409.32|0
1586334300000|2020-04-08 08:25:00|7418.39|7418.39|7415.51|7415.51|7418.39|7418.39|7407.3|7407.3|0
1586334600000|2020-04-08 08:30:00|7412.82|7412.82|7398.48|7398.48|7412.82|7412.82|7394.59|7394.59|0
1586334900000|2020-04-08 08:35:00|7400.69|7400.69|7421.07|7421.07|7423.56|7423.56|7400.69|7400.69|0
1586335200000|2020-04-08 08:40:00|7419.97|7419.97|7394.27|7394.27|7421.07|7421.07|7393.6|7393.6|0
1586335500000|2020-04-08 08:45:00|7396.97|7396.97|7405.68|7405.68|7410.88|7410.88|7390.96|7390.96|0
1586335800000|2020-04-08 08:50:00|7408.99|7408.99|7423.19|7423.19|7424.01|7424.01|7400.93|7400.93|0
1586336100000|2020-04-08 08:55:00|7424.84|7424.84|7425.26|7425.26|7425.26|7425.26|7410.92|7410.92|0
1586336400000|2020-04-08 09:00:00|7420.85|7420.85|7420.72|7420.72|7422.39|7422.39|7410.72|7410.72|0
1586336700000|2020-04-08 09:05:00|7417.41|7417.41|7415.2|7415.2|7417.41|7417.41|7415.2|7415.2|0
1586337000000|2020-04-08 09:10:00|7417.22|7417.22|7402.76|7402.76|7418.32|7418.32|7402.76|7402.76|0
1586337300000|2020-04-08 09:15:00|7401.66|7401.66|7394.19|7394.19|7401.66|7401.66|7386.17|7386.17|0
1586337600000|2020-04-08 09:20:00|7398.61|7398.61|7413.78|7413.78|7421.81|7421.81|7398.61|7398.61|0
1586337900000|2020-04-08 09:25:00|7411.57|7411.57|7423.82|7423.82|7423.82|7423.82|7406.72|7406.72|0
1586338200000|2020-04-08 09:30:00|7421.61|7421.61|7420.81|7420.81|7428.77|7428.77|7420.23|7420.23|0
1586338500000|2020-04-08 09:35:00|7418.79|7418.79|7409.16|7409.16|7419.7|7419.7|7409.16|7409.16|0
1586338800000|2020-04-08 09:40:00|7414.68|7414.68|7407.06|7407.06|7415.78|7415.78|7403.77|7403.77|0
1586339100000|2020-04-08 09:45:00|7405.96|7405.96|7413.26|7413.26|7415.46|7415.46|7405.96|7405.96|0
1586339400000|2020-04-08 09:50:00|7409.95|7409.95|7406.21|7406.21|7409.95|7409.95|7399.84|7399.84|0
1586339700000|2020-04-08 09:55:00|7404.98|7404.98|7391.34|7391.34|7404.98|7404.98|7391.34|7391.34|0
1586340000000|2020-04-08 10:00:00|7392.02|7392.02|7407.07|7407.07|7407.74|7407.74|7390.67|7390.67|0
1586340300000|2020-04-08 10:05:00|7413.69|7413.69|7420.39|7420.39|7425.15|7425.15|7413.69|7413.69|0
1586340600000|2020-04-08 10:10:00|7424.8|7424.8|7420.56|7420.56|7431.66|7431.66|7411.46|7411.46|0
1586340900000|2020-04-08 10:15:00|7417.25|7417.25|7421.93|7421.93|7427.38|7427.38|7416.15|7416.15|0
1586341200000|2020-04-08 10:20:00|7421.53|7421.53|7416.47|7416.47|7426.83|7426.83|7415.12|7415.12|0
1586341500000|2020-04-08 10:25:00|7417.81|7417.81|7413.79|7413.79|7419.16|7419.16|7406.35|7406.35|0
1586341800000|2020-04-08 10:30:00|7411.59|7411.59|7426.01|7426.01|7426.41|7426.41|7411.59|7411.59|0
1586342100000|2020-04-08 10:35:00|7431.53|7431.53|7428.88|7428.88|7436.25|7436.25|7420.32|7420.32|0
1586342400000|2020-04-08 10:40:00|7435.5|7435.5|7443.68|7443.68|7445.89|7445.89|7433.08|7433.08|0
1586342700000|2020-04-08 10:45:00|7446.99|7446.99|7439.66|7439.66|7449.26|7449.26|7439.66|7439.66|0
1586343000000|2020-04-08 10:50:00|7446.53|7446.53|7446.59|7446.59|7451|7451|7443.03|7443.03|0
1586343300000|2020-04-08 10:55:00|7448.79|7448.79|7447.25|7447.25|7450.78|7450.78|7441.49|7441.49|0
1586343600000|2020-04-08 11:00:00|7426.28|7426.28|7440.44|7440.44|7446.93|7446.93|7424.94|7424.94|0
1586343900000|2020-04-08 11:05:00|7448.17|7448.17|7439.38|7439.38|7450.99|7450.99|7433.86|7433.86|0
1586344200000|2020-04-08 11:10:00|7442.69|7442.69|7425.76|7425.76|7445.9|7445.9|7423.56|7423.56|0
1586344500000|2020-04-08 11:15:00|7423.74|7423.74|7431.11|7431.11|7438.78|7438.78|7423.74|7423.74|0
1586344800000|2020-04-08 11:20:00|7432.96|7432.96|7438.42|7438.42|7441.12|7441.12|7431.37|7431.37|0
1586345100000|2020-04-08 11:25:00|7434.01|7434.01|7457.04|7457.04|7457.71|7457.71|7433.19|7433.19|0
1586345400000|2020-04-08 11:30:00|7457.71|7457.71|7455.11|7455.11|7457.71|7457.71|7448.23|7448.23|0
1586345700000|2020-04-08 11:35:00|7451.8|7451.8|7452.81|7452.81|7456.55|7456.55|7451.13|7451.13|0
1586346000000|2020-04-08 11:40:00|7453.48|7453.48|7441.19|7441.19|7453.48|7453.48|7440.14|7440.14|0
1586346300000|2020-04-08 11:45:00|7434.57|7434.57|7440.24|7440.24|7445.76|7445.76|7434.57|7434.57|0
1586346600000|2020-04-08 11:50:00|7443.55|7443.55|7444.25|7444.25|7449.16|7449.16|7441.83|7441.83|0
1586346900000|2020-04-08 11:55:00|7443.46|7443.46|7447.74|7447.74|7448.41|7448.41|7442.17|7442.17|0
1586347200000|2020-04-08 12:00:00|7448.41|7448.41|7473.26|7473.26|7473.26|7473.26|7441.98|7441.98|0
1586347500000|2020-04-08 12:05:00|7475.96|7475.96|7487.67|7487.67|7496.26|7496.26|7475.96|7475.96|0
1586347800000|2020-04-08 12:10:00|7489.69|7489.69|7520.09|7520.09|7520.09|7520.09|7489.69|7489.69|0
1586348100000|2020-04-08 12:15:00|7517.88|7517.88|7517.11|7517.11|7517.88|7517.88|7505.57|7505.57|0
1586348400000|2020-04-08 12:20:00|7520.56|7520.56|7505.84|7505.84|7520.56|7520.56|7505.84|7505.84|0
1586348700000|2020-04-08 12:25:00|7506.94|7506.94|7485.31|7485.31|7506.94|7506.94|7485.31|7485.31|0
1586349000000|2020-04-08 12:30:00|7480.9|7480.9|7483.55|7483.55|7492.19|7492.19|7480.9|7480.9|0
1586349300000|2020-04-08 12:35:00|7486.92|7486.92|7488.88|7488.88|7488.88|7488.88|7481.68|7481.68|0
1586349600000|2020-04-08 12:40:00|7492.19|7492.19|7503.71|7503.71|7503.71|7503.71|7492.19|7492.19|0
1586349900000|2020-04-08 12:45:00|7507.02|7507.02|7495.59|7495.59|7507.02|7507.02|7495.59|7495.59|0
1586350200000|2020-04-08 12:50:00|7494.24|7494.24|7482.7|7482.7|7494.24|7494.24|7482.7|7482.7|0
1586350500000|2020-04-08 12:55:00|7481.35|7481.35|7485.39|7485.39|7488.07|7488.07|7481.35|7481.35|0
1586350800000|2020-04-08 13:00:00|7484.99|7484.99|7499.92|7499.92|7505.41|7505.41|7484.99|7484.99|0
1586351100000|2020-04-08 13:05:00|7497.71|7497.71|7502.19|7502.19|7509.91|7509.91|7497.71|7497.71|0
1586351400000|2020-04-08 13:10:00|7501.08|7501.08|7506.85|7506.85|7506.85|7506.85|7498.88|7498.88|0
1586351700000|2020-04-08 13:15:00|7502.43|7502.43|7510.66|7510.66|7512.01|7512.01|7500.23|7500.23|0
1586352000000|2020-04-08 13:20:00|7512.01|7512.01|7510.74|7510.74|7513.83|7513.83|7506.67|7506.67|0
1586352300000|2020-04-08 13:25:00|7514.05|7514.05|7511.33|7511.33|7515.15|7515.15|7500.81|7500.81|0
1586352600000|2020-04-08 13:30:00|7514.69|7514.69|7518.44|7518.44|7526.76|7526.76|7513.2|7513.2|0
1586352900000|2020-04-08 13:35:00|7514.03|7514.03|7523.43|7523.43|7523.43|7523.43|7507.01|7507.01|0
1586353200000|2020-04-08 13:40:00|7524.53|7524.53|7526.76|7526.76|7530.51|7530.51|7524.14|7524.14|0
1586353500000|2020-04-08 13:45:00|7527.86|7527.86|7519.24|7519.24|7534.09|7534.09|7518.13|7518.13|0
1586353800000|2020-04-08 13:50:00|7518.62|7518.62|7507.87|7507.87|7521.44|7521.44|7503.06|7503.06|0
1586354100000|2020-04-08 13:55:00|7506.52|7506.52|7494.46|7494.46|7509.83|7509.83|7492.89|7492.89|0
1586354400000|2020-04-08 14:00:00|7495.56|7495.56|7477.61|7477.61|7501.28|7501.28|7477.61|7477.61|0
1586354700000|2020-04-08 14:05:00|7478.04|7478.04|7471.47|7471.47|7479.82|7479.82|7465.09|7465.09|0
1586355000000|2020-04-08 14:10:00|7472.57|7472.57|7484.6|7484.6|7484.6|7484.6|7470.21|7470.21|0
1586355300000|2020-04-08 14:15:00|7482.83|7482.83|7492.63|7492.63|7497.48|7497.48|7482.83|7482.83|0
1586355600000|2020-04-08 14:20:00|7489.32|7489.32|7493.57|7493.57|7497.86|7497.86|7488.04|7488.04|0
1586355900000|2020-04-08 14:25:00|7494.67|7494.67|7473.71|7473.71|7495.78|7495.78|7473.71|7473.71|0
1586356200000|2020-04-08 14:30:00|7473.03|7473.03|7487.52|7487.52|7495.43|7495.43|7471.01|7471.01|0
1586356500000|2020-04-08 14:35:00|7489.17|7489.17|7480.44|7480.44|7491.24|7491.24|7477|7477|0
1586356800000|2020-04-08 14:40:00|7479.65|7479.65|7442.06|7442.06|7484.49|7484.49|7439.18|7439.18|0
1586357100000|2020-04-08 14:45:00|7438.75|7438.75|7462.15|7462.15|7462.15|7462.15|7437.65|7437.65|0
1586357400000|2020-04-08 14:50:00|7462.82|7462.82|7440.45|7440.45|7469.69|7469.69|7440.45|7440.45|0
1586357700000|2020-04-08 14:55:00|7443.76|7443.76|7445.5|7445.5|7449.28|7449.28|7434.99|7434.99|0
1586358000000|2020-04-08 15:00:00|7447.28|7447.28|7446.03|7446.03|7448.38|7448.38|7436.92|7436.92|0
1586358300000|2020-04-08 15:05:00|7446.7|7446.7|7446.03|7446.03|7447.53|7447.53|7440.67|7440.67|0
1586358600000|2020-04-08 15:10:00|7447.13|7447.13|7457.11|7457.11|7458.89|7458.89|7445.05|7445.05|0
1586358900000|2020-04-08 15:15:00|7458.21|7458.21|7457.1|7457.1|7463.94|7463.94|7453.43|7453.43|0
1586359200000|2020-04-08 15:20:00|7459.3|7459.3|7466.38|7466.38|7471.1|7471.1|7459.3|7459.3|0
1586359500000|2020-04-08 15:25:00|7465.98|7465.98|7468.55|7468.55|7480.12|7480.12|7457.2|7457.2|0
1586416500000|2020-04-09 07:15:00|7646.78|7646.78|7661.13|7661.13|7679.88|7679.88|7630.96|7630.96|0
1586416800000|2020-04-09 07:20:00|7658.44|7658.44|7641.83|7641.83|7658.44|7658.44|7641.83|7641.83|0
1586417100000|2020-04-09 07:25:00|7635.21|7635.21|7626.64|7626.64|7662.15|7662.15|7617.13|7617.13|0
1586417400000|2020-04-09 07:30:00|7615.61|7615.61|7592.41|7592.41|7615.61|7615.61|7592.41|7592.41|0
1586417700000|2020-04-09 07:35:00|7593.23|7593.23|7617.69|7617.69|7618.8|7618.8|7593.23|7593.23|0
1586418000000|2020-04-09 07:40:00|7607.76|7607.76|7608.72|7608.72|7608.87|7608.87|7593.36|7593.36|0
1586418300000|2020-04-09 07:45:00|7605.01|7605.01|7640.14|7640.14|7642.61|7642.61|7605.01|7605.01|0
1586418600000|2020-04-09 07:50:00|7642.13|7642.13|7628.38|7628.38|7644.83|7644.83|7621.76|7621.76|0
1586418900000|2020-04-09 07:55:00|7637.21|7637.21|7646.71|7646.71|7646.71|7646.71|7630.62|7630.62|0
1586419200000|2020-04-09 08:00:00|7638.98|7638.98|7634.79|7634.79|7658.41|7658.41|7634.79|7634.79|0
1586419500000|2020-04-09 08:05:00|7631.48|7631.48|7610.17|7610.17|7631.66|7631.66|7610.17|7610.17|0
1586419800000|2020-04-09 08:10:00|7612.38|7612.38|7627.52|7627.52|7627.52|7627.52|7601.53|7601.53|0
1586420100000|2020-04-09 08:15:00|7639.66|7639.66|7640.88|7640.88|7644.22|7644.22|7634.33|7634.33|0
1586420400000|2020-04-09 08:20:00|7642.23|7642.23|7633.22|7633.22|7645.84|7645.84|7633.22|7633.22|0
1586420700000|2020-04-09 08:25:00|7625.49|7625.49|7607.97|7607.97|7628.8|7628.8|7607.97|7607.97|0
1586421000000|2020-04-09 08:30:00|7611.28|7611.28|7614.77|7614.77|7614.77|7614.77|7608.01|7608.01|0
1586421300000|2020-04-09 08:35:00|7615.17|7615.17|7592.86|7592.86|7618.61|7618.61|7589.65|7589.65|0
1586421600000|2020-04-09 08:40:00|7592.25|7592.25|7572.96|7572.96|7592.25|7592.25|7572.96|7572.96|0
1586421900000|2020-04-09 08:45:00|7578.47|7578.47|7564.48|7564.48|7578.47|7578.47|7564.48|7564.48|0
1586422200000|2020-04-09 08:50:00|7563.25|7563.25|7531.49|7531.49|7563.25|7563.25|7531.49|7531.49|0
1586422500000|2020-04-09 08:55:00|7533.7|7533.7|7515.78|7515.78|7535.08|7535.08|7515.78|7515.78|0
1586422800000|2020-04-09 09:00:00|7514.19|7514.19|7518.78|7518.78|7523.11|7523.11|7514.19|7514.19|0
1586423100000|2020-04-09 09:05:00|7514.37|7514.37|7506.2|7506.2|7523.26|7523.26|7506.2|7506.2|0
1586423400000|2020-04-09 09:10:00|7500.69|7500.69|7493.3|7493.3|7500.69|7500.69|7488.76|7488.76|0
1586423700000|2020-04-09 09:15:00|7496.61|7496.61|7468.5|7468.5|7496.61|7496.61|7468.5|7468.5|0
1586424000000|2020-04-09 09:20:00|7462.98|7462.98|7469.48|7469.48|7477.63|7477.63|7450.46|7450.46|0
1586424300000|2020-04-09 09:25:00|7472.85|7472.85|7482.1|7482.1|7482.78|7482.78|7471.75|7471.75|0
1586424600000|2020-04-09 09:30:00|7484.31|7484.31|7501.59|7501.59|7505.63|7505.63|7484.31|7484.31|0
1586424900000|2020-04-09 09:35:00|7503.8|7503.8|7491.55|7491.55|7507.11|7507.11|7481.62|7481.62|0
1586425200000|2020-04-09 09:40:00|7494.86|7494.86|7499.12|7499.12|7501.54|7501.54|7494.86|7494.86|0
1586425500000|2020-04-09 09:45:00|7494.41|7494.41|7483.87|7483.87|7497.72|7497.72|7483.31|7483.31|0
1586425800000|2020-04-09 09:50:00|7488.29|7488.29|7492.94|7492.94|7508.21|7508.21|7488.29|7488.29|0
1586426100000|2020-04-09 09:55:00|7494.8|7494.8|7486.07|7486.07|7494.8|7494.8|7486.07|7486.07|0
1586426400000|2020-04-09 10:00:00|7480.55|7480.55|7502.27|7502.27|7502.27|7502.27|7480.55|7480.55|0
1586426700000|2020-04-09 10:05:00|7501.16|7501.16|7505.29|7505.29|7511.36|7511.36|7501.16|7501.16|0
1586427000000|2020-04-09 10:10:00|7507.15|7507.15|7516.52|7516.52|7517.62|7517.62|7500.53|7500.53|0
1586427300000|2020-04-09 10:15:00|7519.83|7519.83|7530.92|7530.92|7530.92|7530.92|7518.72|7518.72|0
1586427600000|2020-04-09 10:20:00|7532.94|7532.94|7524.12|7524.12|7537.66|7537.66|7520.01|7520.01|0
1586427900000|2020-04-09 10:25:00|7522.13|7522.13|7544.34|7544.34|7544.34|7544.34|7512.42|7512.42|0
1586428200000|2020-04-09 10:30:00|7545.02|7545.02|7550|7550|7555.25|7555.25|7540.01|7540.01|0
1586428500000|2020-04-09 10:35:00|7554.41|7554.41|7560.32|7560.32|7567.86|7567.86|7554.41|7554.41|0
1586428800000|2020-04-09 10:40:00|7558.11|7558.11|7558.86|7558.86|7558.86|7558.86|7548.93|7548.93|0
1586429100000|2020-04-09 10:45:00|7559.96|7559.96|7549.51|7549.51|7563.27|7563.27|7548.68|7548.68|0
1586429400000|2020-04-09 10:50:00|7547.49|7547.49|7540.33|7540.33|7549.36|7549.36|7539.99|7539.99|0
1586429700000|2020-04-09 10:55:00|7542.53|7542.53|7558.43|7558.43|7559.27|7559.27|7542.53|7542.53|0
1586430000000|2020-04-09 11:00:00|7559.3|7559.3|7569.25|7569.25|7573.66|7573.66|7552.36|7552.36|0
1586430300000|2020-04-09 11:05:00|7570.35|7570.35|7575.1|7575.1|7575.1|7575.1|7565.94|7565.94|0
1586430600000|2020-04-09 11:10:00|7571.79|7571.79|7579.52|7579.52|7579.52|7579.52|7569.59|7569.59|0
1586430900000|2020-04-09 11:15:00|7578.17|7578.17|7582.34|7582.34|7582.34|7582.34|7576.82|7576.82|0
1586431200000|2020-04-09 11:20:00|7580.13|7580.13|7570.73|7570.73|7587.85|7587.85|7570.73|7570.73|0
1586431500000|2020-04-09 11:25:00|7569.13|7569.13|7556.08|7556.08|7573.55|7573.55|7556.08|7556.08|0
1586431800000|2020-04-09 11:30:00|7552.79|7552.79|7569.92|7569.92|7569.92|7569.92|7545.9|7545.9|0
1586432100000|2020-04-09 11:35:00|7568.57|7568.57|7572.21|7572.21|7574.88|7574.88|7568.57|7568.57|0
1586432400000|2020-04-09 11:40:00|7571.11|7571.11|7556.08|7556.08|7571.11|7571.11|7552.73|7552.73|0
1586432700000|2020-04-09 11:45:00|7558.77|7558.77|7561.81|7561.81|7562.88|7562.88|7552.23|7552.23|0
1586433000000|2020-04-09 11:50:00|7559.6|7559.6|7564.02|7564.02|7564.02|7564.02|7559.6|7559.6|0
1586433300000|2020-04-09 11:55:00|7557.4|7557.4|7561.47|7561.47|7562.67|7562.67|7554.08|7554.08|0
1586433600000|2020-04-09 12:00:00|7558.11|7558.11|7534.14|7534.14|7558.11|7558.11|7534.14|7534.14|0
1586433900000|2020-04-09 12:05:00|7537.45|7537.45|7535.12|7535.12|7540.94|7540.94|7532.21|7532.21|0
1586434200000|2020-04-09 12:10:00|7534.02|7534.02|7533.29|7533.29|7534.02|7534.02|7526.67|7526.67|0
1586434500000|2020-04-09 12:15:00|7535.49|7535.49|7524.85|7524.85|7535.49|7535.49|7521.52|7521.52|0
1586434800000|2020-04-09 12:20:00|7522.65|7522.65|7524.5|7524.5|7534.31|7534.31|7522.65|7522.65|0
1586435100000|2020-04-09 12:25:00|7525.11|7525.11|7528.52|7528.52|7528.52|7528.52|7521.9|7521.9|0
1586435400000|2020-04-09 12:30:00|7530.11|7530.11|7559.8|7559.8|7571.13|7571.13|7526.8|7526.8|0
1586435700000|2020-04-09 12:35:00|7558.21|7558.21|7549.21|7549.21|7559.57|7559.57|7548.1|7548.1|0
1586436000000|2020-04-09 12:40:00|7548.1|7548.1|7558.43|7558.43|7558.43|7558.43|7539.77|7539.77|0
1586436300000|2020-04-09 12:45:00|7557.64|7557.64|7573.94|7573.94|7576.32|7576.32|7555.62|7555.62|0
1586436600000|2020-04-09 12:50:00|7572.59|7572.59|7588.76|7588.76|7591.15|7591.15|7569.22|7569.22|0
1586436900000|2020-04-09 12:55:00|7594.27|7594.27|7595.25|7595.25|7598.69|7598.69|7588.76|7588.76|0
1586437200000|2020-04-09 13:00:00|7596.59|7596.59|7603.89|7603.89|7604.51|7604.51|7593.19|7593.19|0
1586437500000|2020-04-09 13:05:00|7600.58|7600.58|7604.1|7604.1|7609.2|7609.2|7599.83|7599.83|0
1586437800000|2020-04-09 13:10:00|7600.73|7600.73|7597.46|7597.46|7606.71|7606.71|7597.46|7597.46|0
1586438100000|2020-04-09 13:15:00|7596.35|7596.35|7586.72|7586.72|7596.35|7596.35|7580.72|7580.72|0
1586438400000|2020-04-09 13:20:00|7587.83|7587.83|7585.67|7585.67|7594.31|7594.31|7585|7585|0
1586438700000|2020-04-09 13:25:00|7586.47|7586.47|7585.55|7585.55|7595.26|7595.26|7585.55|7585.55|0
1586439000000|2020-04-09 13:30:00|7583.52|7583.52|7569.37|7569.37|7583.52|7583.52|7560.95|7560.95|0
1586439300000|2020-04-09 13:35:00|7568.7|7568.7|7557.78|7557.78|7568.7|7568.7|7554.47|7554.47|0
1586439600000|2020-04-09 13:40:00|7563.3|7563.3|7571.62|7571.62|7575.63|7575.63|7560.83|7560.83|0
1586439900000|2020-04-09 13:45:00|7572.96|7572.96|7594.04|7594.04|7598.45|7598.45|7572.96|7572.96|0
1586440200000|2020-04-09 13:50:00|7592.45|7592.45|7597.38|7597.38|7600.58|7600.58|7584.33|7584.33|0
1586440500000|2020-04-09 13:55:00|7596.77|7596.77|7599.02|7599.02|7609.7|7609.7|7588.12|7588.12|0
1586440800000|2020-04-09 14:00:00|7597.37|7597.37|7588.61|7588.61|7598.04|7598.04|7582.76|7582.76|0
1586441100000|2020-04-09 14:05:00|7587.94|7587.94|7550.48|7550.48|7589.17|7589.17|7549.69|7549.69|0
1586441400000|2020-04-09 14:10:00|7553.79|7553.79|7562.82|7562.82|7571.89|7571.89|7553.79|7553.79|0
1586441700000|2020-04-09 14:15:00|7558.41|7558.41|7542.9|7542.9|7558.41|7558.41|7541.8|7541.8|0
1586442000000|2020-04-09 14:20:00|7544.14|7544.14|7566.38|7566.38|7566.38|7566.38|7544.14|7544.14|0
1586442300000|2020-04-09 14:25:00|7569.69|7569.69|7555.78|7555.78|7572.11|7572.11|7553.57|7553.57|0
1586442600000|2020-04-09 14:30:00|7560.19|7560.19|7563.44|7563.44|7563.44|7563.44|7544.6|7544.6|0
1586442900000|2020-04-09 14:35:00|7557.93|7557.93|7560.29|7560.29|7570.15|7570.15|7551.25|7551.25|0
1586443200000|2020-04-09 14:40:00|7560.91|7560.91|7580.22|7580.22|7580.22|7580.22|7559.86|7559.86|0
1586443500000|2020-04-09 14:45:00|7581.32|7581.32|7586.86|7586.86|7593.59|7593.59|7580.65|7580.65|0
1586443800000|2020-04-09 14:50:00|7586.06|7586.06|7579.21|7579.21|7593.01|7593.01|7579.21|7579.21|0
1586444100000|2020-04-09 14:55:00|7581.41|7581.41|7600.36|7600.36|7600.36|7600.36|7581.41|7581.41|0
1586444400000|2020-04-09 15:00:00|7601.03|7601.03|7607.34|7607.34|7609.55|7609.55|7592.05|7592.05|0
1586444700000|2020-04-09 15:05:00|7610.65|7610.65|7622.51|7622.51|7628.67|7628.67|7606.98|7606.98|0
1586445000000|2020-04-09 15:10:00|7623.19|7623.19|7614.68|7614.68|7624.29|7624.29|7609.72|7609.72|0
1586445300000|2020-04-09 15:15:00|7615.35|7615.35|7585.83|7585.83|7615.35|7615.35|7584.54|7584.54|0
1586445600000|2020-04-09 15:20:00|7587.18|7587.18|7605.75|7605.75|7606.89|7606.89|7583.59|7583.59|0
1586445900000|2020-04-09 15:25:00|7601.33|7601.33|7628.44|7628.44|7636.16|7636.16|7599.74|7599.74|0
1586848500000|2020-04-14 07:15:00|7513.45|7513.45|7532.17|7532.17|7565.78|7565.78|7513.45|7513.45|0
1586848800000|2020-04-14 07:20:00|7521.13|7521.13|7547.71|7547.71|7564.26|7564.26|7519.63|7519.63|0
1586849100000|2020-04-14 07:25:00|7552.12|7552.12|7552.04|7552.04|7563.07|7563.07|7544.84|7544.84|0
1586849400000|2020-04-14 07:30:00|7567.49|7567.49|7650.02|7650.02|7650.02|7650.02|7567.49|7567.49|0
1586849700000|2020-04-14 07:35:00|7653.73|7653.73|7655.58|7655.58|7664.62|7664.62|7645.22|7645.22|0
1586850000000|2020-04-14 07:40:00|7656.44|7656.44|7648.03|7648.03|7660.86|7660.86|7643.08|7643.08|0
1586850300000|2020-04-14 07:45:00|7649.14|7649.14|7651.28|7651.28|7659.5|7659.5|7647.97|7647.97|0
1586850600000|2020-04-14 07:50:00|7648.59|7648.59|7631.46|7631.46|7654.11|7654.11|7631.46|7631.46|0
1586850900000|2020-04-14 07:55:00|7630.11|7630.11|7624.51|7624.51|7635.14|7635.14|7620.79|7620.79|0
1586851200000|2020-04-14 08:00:00|7622.49|7622.49|7631.44|7631.44|7643.57|7643.57|7622.49|7622.49|0
1586851500000|2020-04-14 08:05:00|7638.06|7638.06|7628.85|7628.85|7643.44|7643.44|7628.18|7628.18|0
1586851800000|2020-04-14 08:10:00|7632.16|7632.16|7635.77|7635.77|7637.98|7637.98|7626.94|7626.94|0
1586852100000|2020-04-14 08:15:00|7639.81|7639.81|7639.31|7639.31|7643.12|7643.12|7630.48|7630.48|0
1586852400000|2020-04-14 08:20:00|7643.72|7643.72|7650.7|7650.7|7650.7|7650.7|7637.77|7637.77|0
1586852700000|2020-04-14 08:25:00|7651.8|7651.8|7656.52|7656.52|7656.52|7656.52|7641.87|7641.87|0
1586853000000|2020-04-14 08:30:00|7658.73|7658.73|7672.77|7672.77|7673.56|7673.56|7656.52|7656.52|0
1586853300000|2020-04-14 08:35:00|7670.57|7670.57|7654.5|7654.5|7670.57|7670.57|7648.98|7648.98|0
1586853600000|2020-04-14 08:40:00|7655.32|7655.32|7648.08|7648.08|7659.74|7659.74|7639.08|7639.08|0
1586853900000|2020-04-14 08:45:00|7638.15|7638.15|7613.54|7613.54|7642.56|7642.56|7610.28|7610.28|0
1586854200000|2020-04-14 08:50:00|7610.84|7610.84|7612.45|7612.45|7617.47|7617.47|7602.6|7602.6|0
1586854500000|2020-04-14 08:55:00|7609.14|7609.14|7621.45|7621.45|7623.92|7623.92|7609.14|7609.14|0
1586854800000|2020-04-14 09:00:00|7625.86|7625.86|7636.27|7636.27|7636.27|7636.27|7619.73|7619.73|0
1586855100000|2020-04-14 09:05:00|7630.75|7630.75|7634.81|7634.81|7634.81|7634.81|7623.51|7623.51|0
1586855400000|2020-04-14 09:10:00|7635.61|7635.61|7620.65|7620.65|7635.61|7635.61|7612.2|7612.2|0
1586855700000|2020-04-14 09:15:00|7621.32|7621.32|7631.13|7631.13|7637.75|7637.75|7614.7|7614.7|0
1586856000000|2020-04-14 09:20:00|7629.11|7629.11|7628.09|7628.09|7639.12|7639.12|7626.32|7626.32|0
1586856300000|2020-04-14 09:25:00|7629.19|7629.19|7627.96|7627.96|7633.48|7633.48|7625.57|7625.57|0
1586856600000|2020-04-14 09:30:00|7627.29|7627.29|7625.45|7625.45|7630.69|7630.69|7618.65|7618.65|0
1586856900000|2020-04-14 09:35:00|7626.56|7626.56|7619.45|7619.45|7626.56|7626.56|7619.45|7619.45|0
1586857200000|2020-04-14 09:40:00|7619.05|7619.05|7626.04|7626.04|7627.24|7627.24|7619.05|7619.05|0
1586857500000|2020-04-14 09:45:00|7626.44|7626.44|7643.6|7643.6|7645.41|7645.41|7626.44|7626.44|0
1586857800000|2020-04-14 09:50:00|7642.8|7642.8|7647.33|7647.33|7649.54|7649.54|7642.8|7642.8|0
1586858100000|2020-04-14 09:55:00|7646.93|7646.93|7640.19|7640.19|7646.93|7646.93|7640.19|7640.19|0
1586858400000|2020-04-14 10:00:00|7639|7639|7641.82|7641.82|7643.68|7643.68|7639|7639|0
1586858700000|2020-04-14 10:05:00|7633.85|7633.85|7615.87|7615.87|7633.85|7633.85|7614.53|7614.53|0
1586859000000|2020-04-14 10:10:00|7618.08|7618.08|7615.38|7615.38|7625.07|7625.07|7614.77|7614.77|0
1586859300000|2020-04-14 10:15:00|7615.78|7615.78|7621.45|7621.45|7630.27|7630.27|7612.07|7612.07|0
1586859600000|2020-04-14 10:20:00|7625.86|7625.86|7622.98|7622.98|7625.86|7625.86|7622.98|7622.98|0
1586859900000|2020-04-14 10:25:00|7625.19|7625.19|7621.75|7621.75|7627.51|7627.51|7617.33|7617.33|0
1586860200000|2020-04-14 10:30:00|7623.95|7623.95|7612.96|7612.96|7623.95|7623.95|7611.86|7611.86|0
1586860500000|2020-04-14 10:35:00|7614.98|7614.98|7623.25|7623.25|7625.46|7625.46|7612.53|7612.53|0
1586860800000|2020-04-14 10:40:00|7622.58|7622.58|7617.37|7617.37|7622.58|7622.58|7617.37|7617.37|0
1586861100000|2020-04-14 10:45:00|7616.55|7616.55|7626.54|7626.54|7627.64|7627.64|7614.13|7614.13|0
1586861400000|2020-04-14 10:50:00|7625.86|7625.86|7635.57|7635.57|7635.7|7635.7|7625.86|7625.86|0
1586861700000|2020-04-14 10:55:00|7636.91|7636.91|7644.32|7644.32|7644.32|7644.32|7633.11|7633.11|0
1586862000000|2020-04-14 11:00:00|7614.53|7614.53|7644.87|7644.87|7650.39|7650.39|7612.89|7612.89|0
1586862300000|2020-04-14 11:05:00|7643.52|7643.52|7659.89|7659.89|7663.93|7663.93|7643.52|7643.52|0
1586862600000|2020-04-14 11:10:00|7661.23|7661.23|7666.44|7666.44|7667.64|7667.64|7659.03|7659.03|0
1586862900000|2020-04-14 11:15:00|7665.34|7665.34|7639.03|7639.03|7669.75|7669.75|7634.62|7634.62|0
1586863200000|2020-04-14 11:20:00|7640.22|7640.22|7639.3|7639.3|7647.09|7647.09|7639.3|7639.3|0
1586863500000|2020-04-14 11:25:00|7637.09|7637.09|7663.63|7663.63|7663.63|7663.63|7637.09|7637.09|0
1586863800000|2020-04-14 11:30:00|7662.95|7662.95|7625.9|7625.9|7662.95|7662.95|7625.9|7625.9|0
1586864100000|2020-04-14 11:35:00|7628.11|7628.11|7627.92|7627.92|7632.52|7632.52|7625.9|7625.9|0
1586864400000|2020-04-14 11:40:00|7625.23|7625.23|7636.36|7636.36|7638.57|7638.57|7625.23|7625.23|0
1586864700000|2020-04-14 11:45:00|7638.83|7638.83|7650.47|7650.47|7652.68|7652.68|7638.83|7638.83|0
1586865000000|2020-04-14 11:50:00|7649.8|7649.8|7649.26|7649.26|7652.13|7652.13|7640.43|7640.43|0
1586865300000|2020-04-14 11:55:00|7652.63|7652.63|7640.2|7640.2|7652.63|7652.63|7638.96|7638.96|0
1586865600000|2020-04-14 12:00:00|7637.99|7637.99|7653.87|7653.87|7658.1|7658.1|7634.9|7634.9|0
1586865900000|2020-04-14 12:05:00|7658.28|7658.28|7658.51|7658.51|7659.39|7659.39|7649.21|7649.21|0
1586866200000|2020-04-14 12:10:00|7657.5|7657.5|7652.32|7652.32|7665.22|7665.22|7649.29|7649.29|0
1586866500000|2020-04-14 12:15:00|7651.65|7651.65|7650.48|7650.48|7662.34|7662.34|7643.13|7643.13|0
1586866800000|2020-04-14 12:20:00|7649.86|7649.86|7641.22|7641.22|7650.52|7650.52|7638.38|7638.38|0
1586867100000|2020-04-14 12:25:00|7639.01|7639.01|7636.75|7636.75|7645.63|7645.63|7636.75|7636.75|0
1586867400000|2020-04-14 12:30:00|7633.96|7633.96|7645.51|7645.51|7645.51|7645.51|7626.94|7626.94|0
1586867700000|2020-04-14 12:35:00|7642.2|7642.2|7642.5|7642.5|7647.1|7647.1|7639.99|7639.99|0
1586868000000|2020-04-14 12:40:00|7638.09|7638.09|7643.33|7643.33|7647.16|7647.16|7635.88|7635.88|0
1586868300000|2020-04-14 12:45:00|7641.12|7641.12|7654.24|7654.24|7659.26|7659.26|7641.12|7641.12|0
1586868600000|2020-04-14 12:50:00|7653.14|7653.14|7649.02|7649.02|7661.44|7661.44|7649.02|7649.02|0
1586868900000|2020-04-14 12:55:00|7649.45|7649.45|7651.56|7651.56|7652.66|7652.66|7643.25|7643.25|0
1586869200000|2020-04-14 13:00:00|7650.21|7650.21|7657.16|7657.16|7662.31|7662.31|7649.11|7649.11|0
1586869500000|2020-04-14 13:05:00|7659.37|7659.37|7658.83|7658.83|7664.1|7664.1|7652.39|7652.39|0
1586869800000|2020-04-14 13:10:00|7656.13|7656.13|7662.36|7662.36|7662.36|7662.36|7650.5|7650.5|0
1586870100000|2020-04-14 13:15:00|7661.26|7661.26|7665.05|7665.05|7665.05|7665.05|7651.33|7651.33|0
1586870400000|2020-04-14 13:20:00|7663.95|7663.95|7660.94|7660.94|7667.5|7667.5|7660.27|7660.27|0
1586870700000|2020-04-14 13:25:00|7664.25|7664.25|7655.94|7655.94|7667.56|7667.56|7654.18|7654.18|0
1586871000000|2020-04-14 13:30:00|7653.92|7653.92|7668.35|7668.35|7668.35|7668.35|7648.89|7648.89|0
1586871300000|2020-04-14 13:35:00|7667.95|7667.95|7670.62|7670.62|7676.5|7676.5|7666.85|7666.85|0
1586871600000|2020-04-14 13:40:00|7669.51|7669.51|7665.53|7665.53|7669.51|7669.51|7659.21|7659.21|0
1586871900000|2020-04-14 13:45:00|7666.64|7666.64|7708.4|7708.4|7709.08|7709.08|7665.53|7665.53|0
1586872200000|2020-04-14 13:50:00|7710|7710|7716.79|7716.79|7723.41|7723.41|7705.67|7705.67|0
1586872500000|2020-04-14 13:55:00|7713.48|7713.48|7724.94|7724.94|7724.94|7724.94|7712.32|7712.32|0
1586872800000|2020-04-14 14:00:00|7724.27|7724.27|7707.38|7707.38|7724.27|7724.27|7707.38|7707.38|0
1586873100000|2020-04-14 14:05:00|7706.71|7706.71|7707.23|7707.23|7716.73|7716.73|7702.82|7702.82|0
1586873400000|2020-04-14 14:10:00|7709.44|7709.44|7711.81|7711.81|7730|7730|7709.44|7709.44|0
1586873700000|2020-04-14 14:15:00|7710.16|7710.16|7711.8|7711.8|7723.17|7723.17|7706.85|7706.85|0
1586874000000|2020-04-14 14:20:00|7710.7|7710.7|7734.78|7734.78|7735.21|7735.21|7710.7|7710.7|0
1586874300000|2020-04-14 14:25:00|7733.96|7733.96|7735.14|7735.14|7736.1|7736.1|7722.49|7722.49|0
1586874600000|2020-04-14 14:30:00|7734.47|7734.47|7748.04|7748.04|7748.44|7748.44|7732.11|7732.11|0
1586874900000|2020-04-14 14:35:00|7743.63|7743.63|7739.18|7739.18|7747.45|7747.45|7738.32|7738.32|0
1586875200000|2020-04-14 14:40:00|7736.97|7736.97|7752.33|7752.33|7752.33|7752.33|7734.09|7734.09|0
1586875500000|2020-04-14 14:45:00|7747.91|7747.91|7757.23|7757.23|7757.23|7757.23|7738.08|7738.08|0
1586875800000|2020-04-14 14:50:00|7756.41|7756.41|7744.66|7744.66|7757.51|7757.51|7744.66|7744.66|0
1586876100000|2020-04-14 14:55:00|7743.31|7743.31|7730.89|7730.89|7747.29|7747.29|7730.89|7730.89|0
1586876400000|2020-04-14 15:00:00|7731.57|7731.57|7732.76|7732.76|7742.62|7742.62|7729.36|7729.36|0
1586876700000|2020-04-14 15:05:00|7728.34|7728.34|7735.77|7735.77|7736.16|7736.16|7722.29|7722.29|0
1586877000000|2020-04-14 15:10:00|7733.75|7733.75|7731.22|7731.22|7739.6|7739.6|7722.73|7722.73|0
1586877300000|2020-04-14 15:15:00|7730.4|7730.4|7726.4|7726.4|7731.47|7731.47|7725.17|7725.17|0
1586877600000|2020-04-14 15:20:00|7726.8|7726.8|7745.23|7745.23|7745.23|7745.23|7726.8|7726.8|0
1586877900000|2020-04-14 15:25:00|7745.9|7745.9|7747.68|7747.68|7759.1|7759.1|7739.27|7739.27|0
1586934900000|2020-04-15 07:15:00|7736.63|7736.63|7733.44|7733.44|7742.08|7742.08|7731.6|7731.6|0
1586935200000|2020-04-15 07:20:00|7734.11|7734.11|7728.27|7728.27|7745.33|7745.33|7724.31|7724.31|0
1586935500000|2020-04-15 07:25:00|7732.68|7732.68|7728.27|7728.27|7739.79|7739.79|7728.27|7728.27|0
1586935800000|2020-04-15 07:30:00|7726.67|7726.67|7740.48|7740.48|7746.01|7746.01|7715.67|7715.67|0
1586936100000|2020-04-15 07:35:00|7749.3|7749.3|7740.68|7740.68|7755.92|7755.92|7740.68|7740.68|0
1586936400000|2020-04-15 07:40:00|7740.07|7740.07|7732.61|7732.61|7748.65|7748.65|7723.78|7723.78|0
1586936700000|2020-04-15 07:45:00|7727.89|7727.89|7731.91|7731.91|7731.91|7731.91|7723.48|7723.48|0
1586937000000|2020-04-15 07:50:00|7729.7|7729.7|7712.37|7712.37|7731.03|7731.03|7701.33|7701.33|0
1586937300000|2020-04-15 07:55:00|7714.57|7714.57|7677.58|7677.58|7724.26|7724.26|7677.58|7677.58|0
1586937600000|2020-04-15 08:00:00|7676.23|7676.23|7691.24|7691.24|7706|7706|7676.23|7676.23|0
1586937900000|2020-04-15 08:05:00|7691.9|7691.9|7687.34|7687.34|7699.61|7699.61|7687.34|7687.34|0
1586938200000|2020-04-15 08:10:00|7678.51|7678.51|7666.8|7666.8|7693.1|7693.1|7663.06|7663.06|0
1586938500000|2020-04-15 08:15:00|7668|7668|7661.04|7661.04|7668.18|7668.18|7649.37|7649.37|0
1586938800000|2020-04-15 08:20:00|7656.63|7656.63|7665.95|7665.95|7667.78|7667.78|7653.19|7653.19|0
1586939100000|2020-04-15 08:25:00|7663.74|7663.74|7653.38|7653.38|7665.76|7665.76|7653.38|7653.38|0
1586939400000|2020-04-15 08:30:00|7657.79|7657.79|7664.23|7664.23|7673.06|7673.06|7653.38|7653.38|0
1586939700000|2020-04-15 08:35:00|7659.82|7659.82|7638.88|7638.88|7662.7|7662.7|7638.88|7638.88|0
1586940000000|2020-04-15 08:40:00|7641.57|7641.57|7644.8|7644.8|7644.8|7644.8|7640.38|7640.38|0
1586940300000|2020-04-15 08:45:00|7644.12|7644.12|7634.51|7634.51|7650.8|7650.8|7634.51|7634.51|0
1586940600000|2020-04-15 08:50:00|7630.09|7630.09|7624.28|7624.28|7647.45|7647.45|7622.25|7622.25|0
1586940900000|2020-04-15 08:55:00|7622.07|7622.07|7621.14|7621.14|7627.76|7627.76|7610.05|7610.05|0
1586941200000|2020-04-15 09:00:00|7618.93|7618.93|7616.75|7616.75|7620.28|7620.28|7604.4|7604.4|0
1586941500000|2020-04-15 09:05:00|7614.54|7614.54|7615.19|7615.19|7632.2|7632.2|7608.08|7608.08|0
1586941800000|2020-04-15 09:10:00|7614.51|7614.51|7610.95|7610.95|7616.36|7616.36|7608.74|7608.74|0
1586942100000|2020-04-15 09:15:00|7613.16|7613.16|7614.6|7614.6|7615.39|7615.39|7610.95|7610.95|0
1586942400000|2020-04-15 09:20:00|7610.18|7610.18|7615|7615|7616.62|7616.62|7608.16|7608.16|0
1586942700000|2020-04-15 09:25:00|7612.79|7612.79|7612.17|7612.17|7623.88|7623.88|7609.91|7609.91|0
1586943000000|2020-04-15 09:30:00|7618.79|7618.79|7635.22|7635.22|7636.56|7636.56|7618.79|7618.79|0
1586943300000|2020-04-15 09:35:00|7637.42|7637.42|7672.95|7672.95|7672.95|7672.95|7637.42|7637.42|0
1586943600000|2020-04-15 09:40:00|7666.33|7666.33|7664.01|7664.01|7669.26|7669.26|7661.92|7661.92|0
1586943900000|2020-04-15 09:45:00|7666.71|7666.71|7674.48|7674.48|7676.4|7676.4|7666.71|7666.71|0
1586944200000|2020-04-15 09:50:00|7672.27|7672.27|7688.34|7688.34|7688.34|7688.34|7669.39|7669.39|0
1586944500000|2020-04-15 09:55:00|7681.72|7681.72|7695.15|7695.15|7695.15|7695.15|7681.72|7681.72|0
1586944800000|2020-04-15 10:00:00|7692.94|7692.94|7700.41|7700.41|7702.61|7702.61|7692.94|7692.94|0
1586945100000|2020-04-15 10:05:00|7701.08|7701.08|7688.37|7688.37|7710.02|7710.02|7687.75|7687.75|0
1586945400000|2020-04-15 10:10:00|7689.56|7689.56|7703.2|7703.2|7703.2|7703.2|7689.56|7689.56|0
1586945700000|2020-04-15 10:15:00|7703.87|7703.87|7706.1|7706.1|7706.72|7706.72|7703.2|7703.2|0
1586946000000|2020-04-15 10:20:00|7705.71|7705.71|7693.48|7693.48|7705.71|7705.71|7691.89|7691.89|0
1586946300000|2020-04-15 10:25:00|7691.46|7691.46|7696.43|7696.43|7706.91|7706.91|7691.46|7691.46|0
1586946600000|2020-04-15 10:30:00|7698.82|7698.82|7698.76|7698.76|7706.75|7706.75|7698.76|7698.76|0
1586946900000|2020-04-15 10:35:00|7700.75|7700.75|7707.4|7707.4|7708.57|7708.57|7700.6|7700.6|0
1586947200000|2020-04-15 10:40:00|7706.58|7706.58|7670.86|7670.86|7706.58|7706.58|7670.86|7670.86|0
1586947500000|2020-04-15 10:45:00|7668.84|7668.84|7665.25|7665.25|7675.46|7675.46|7660.01|7660.01|0
1586947800000|2020-04-15 10:50:00|7664.58|7664.58|7659.67|7659.67|7671.2|7671.2|7659.67|7659.67|0
1586948100000|2020-04-15 10:55:00|7661.88|7661.88|7683.45|7683.45|7683.64|7683.64|7661.88|7661.88|0
1586948400000|2020-04-15 11:00:00|7682.21|7682.21|7691.91|7691.91|7693.93|7693.93|7682.21|7682.21|0
1586948700000|2020-04-15 11:05:00|7687.5|7687.5|7684.4|7684.4|7693.68|7693.68|7682.65|7682.65|0
1586949000000|2020-04-15 11:10:00|7683.72|7683.72|7682.19|7682.19|7683.72|7683.72|7677.78|7677.78|0
1586949300000|2020-04-15 11:15:00|7684.4|7684.4|7682.19|7682.19|7686.61|7686.61|7677.78|7677.78|0
1586949600000|2020-04-15 11:20:00|7679.99|7679.99|7676.91|7676.91|7679.99|7679.99|7669.43|7669.43|0
1586949900000|2020-04-15 11:25:00|7676.11|7676.11|7683.89|7683.89|7683.89|7683.89|7673.3|7673.3|0
1586950200000|2020-04-15 11:30:00|7685.13|7685.13|7697.62|7697.62|7697.62|7697.62|7679.85|7679.85|0
1586950500000|2020-04-15 11:35:00|7696.95|7696.95|7696.79|7696.79|7701.21|7701.21|7695.41|7695.41|0
1586950800000|2020-04-15 11:40:00|7696.12|7696.12|7683.68|7683.68|7696.12|7696.12|7683.68|7683.68|0
1586951100000|2020-04-15 11:45:00|7682.82|7682.82|7682.82|7682.82|7687.23|7687.23|7682.82|7682.82|0
1586951400000|2020-04-15 11:50:00|7683.68|7683.68|7671.28|7671.28|7684.7|7684.7|7670.6|7670.6|0
1586951700000|2020-04-15 11:55:00|7669.07|7669.07|7670.6|7670.6|7675.88|7675.88|7669.07|7669.07|0
1586952000000|2020-04-15 12:00:00|7668.4|7668.4|7678.39|7678.39|7678.39|7678.39|7668.4|7668.4|0
1586952300000|2020-04-15 12:05:00|7679.06|7679.06|7684.36|7684.36|7684.36|7684.36|7676.85|7676.85|0
1586952600000|2020-04-15 12:10:00|7683.69|7683.69|7684.48|7684.48|7690.31|7690.31|7679.27|7679.27|0
1586952900000|2020-04-15 12:15:00|7686.69|7686.69|7688.03|7688.03|7691.1|7691.1|7686.69|7686.69|0
1586953200000|2020-04-15 12:20:00|7685.83|7685.83|7685.76|7685.76|7691.46|7691.46|7683.62|7683.62|0
1586953500000|2020-04-15 12:25:00|7684.44|7684.44|7686.63|7686.63|7686.63|7686.63|7680.87|7680.87|0
1586953800000|2020-04-15 12:30:00|7682.22|7682.22|7684.89|7684.89|7689.3|7689.3|7675.59|7675.59|0
1586954100000|2020-04-15 12:35:00|7685.56|7685.56|7692.31|7692.31|7692.31|7692.31|7684.89|7684.89|0
1586954400000|2020-04-15 12:40:00|7694.51|7694.51|7685.69|7685.69|7698.93|7698.93|7684.34|7684.34|0
1586954700000|2020-04-15 12:45:00|7685.01|7685.01|7680.2|7680.2|7685.01|7685.01|7679.71|7679.71|0
1586955000000|2020-04-15 12:50:00|7680.86|7680.86|7671.68|7671.68|7680.86|7680.86|7671.68|7671.68|0
1586955300000|2020-04-15 12:55:00|7670.33|7670.33|7667.14|7667.14|7672.12|7672.12|7667.14|7667.14|0
1586955600000|2020-04-15 13:00:00|7664.94|7664.94|7639.31|7639.31|7664.94|7664.94|7634.9|7634.9|0
1586955900000|2020-04-15 13:05:00|7640.51|7640.51|7650.01|7650.01|7650.01|7650.01|7639.16|7639.16|0
1586956200000|2020-04-15 13:10:00|7649.34|7649.34|7627.71|7627.71|7649.34|7649.34|7627.71|7627.71|0
1586956500000|2020-04-15 13:15:00|7625.5|7625.5|7623.3|7623.3|7627.71|7627.71|7621.27|7621.27|0
1586956800000|2020-04-15 13:20:00|7621.44|7621.44|7629.66|7629.66|7629.66|7629.66|7619.24|7619.24|0
1586957100000|2020-04-15 13:25:00|7631.86|7631.86|7621.59|7621.59|7631.86|7631.86|7609.46|7609.46|0
1586957400000|2020-04-15 13:30:00|7619.39|7619.39|7616.99|7616.99|7633.49|7633.49|7616.99|7616.99|0
1586957700000|2020-04-15 13:35:00|7616|7616|7610.39|7610.39|7621.41|7621.41|7601.42|7601.42|0
1586958000000|2020-04-15 13:40:00|7612.93|7612.93|7590.83|7590.83|7613.24|7613.24|7590.83|7590.83|0
1586958300000|2020-04-15 13:45:00|7591.69|7591.69|7595.39|7595.39|7601.26|7601.26|7587.14|7587.14|0
1586958600000|2020-04-15 13:50:00|7596.74|7596.74|7583.2|7583.2|7597.84|7597.84|7576.2|7576.2|0
1586958900000|2020-04-15 13:55:00|7582.52|7582.52|7591|7591|7592.1|7592.1|7574.09|7574.09|0
1586959200000|2020-04-15 14:00:00|7589.9|7589.9|7572.37|7572.37|7596.27|7596.27|7571.02|7571.02|0
1586959500000|2020-04-15 14:05:00|7573.47|7573.47|7563.85|7563.85|7575.86|7575.86|7558.95|7558.95|0
1586959800000|2020-04-15 14:10:00|7561.64|7561.64|7567.2|7567.2|7575.66|7575.66|7561.64|7561.64|0
1586960100000|2020-04-15 14:15:00|7566.1|7566.1|7559.16|7559.16|7566.1|7566.1|7553.11|7553.11|0
1586960400000|2020-04-15 14:20:00|7559.83|7559.83|7556.53|7556.53|7563.82|7563.82|7554.75|7554.75|0
1586960700000|2020-04-15 14:25:00|7555.43|7555.43|7546.59|7546.59|7555.43|7555.43|7539.92|7539.92|0
1586961000000|2020-04-15 14:30:00|7544.38|7544.38|7532.43|7532.43|7556.09|7556.09|7532.43|7532.43|0
1586961300000|2020-04-15 14:35:00|7531.32|7531.32|7541.84|7541.84|7541.84|7541.84|7522.55|7522.55|0
1586961600000|2020-04-15 14:40:00|7542.95|7542.95|7534.15|7534.15|7546.49|7546.49|7534.15|7534.15|0
1586961900000|2020-04-15 14:45:00|7533.48|7533.48|7526.96|7526.96|7540.16|7540.16|7522.96|7522.96|0
1586962200000|2020-04-15 14:50:00|7525.86|7525.86|7530.76|7530.76|7534.56|7534.56|7521.95|7521.95|0
1586962500000|2020-04-15 14:55:00|7531.86|7531.86|7533.21|7533.21|7540.63|7540.63|7525.61|7525.61|0
1586962800000|2020-04-15 15:00:00|7530.33|7530.33|7531.78|7531.78|7539.19|7539.19|7521.96|7521.96|0
1586963100000|2020-04-15 15:05:00|7532.46|7532.46|7529.35|7529.35|7533.22|7533.22|7517.82|7517.82|0
1586963400000|2020-04-15 15:10:00|7530.45|7530.45|7500.23|7500.23|7530.45|7530.45|7498.73|7498.73|0
1586963700000|2020-04-15 15:15:00|7501.33|7501.33|7492.95|7492.95|7501.95|7501.95|7485.73|7485.73|0
1586964000000|2020-04-15 15:20:00|7492.56|7492.56|7474.57|7474.57|7494.39|7494.39|7474.57|7474.57|0
1586964300000|2020-04-15 15:25:00|7475.68|7475.68|7497.38|7497.38|7501.68|7501.68|7475.68|7475.68|0
1587021300000|2020-04-16 07:15:00|7557.09|7557.09|7555.93|7555.93|7563.22|7563.22|7536.07|7536.07|0
1587021600000|2020-04-16 07:20:00|7562.55|7562.55|7550.93|7550.93|7565.82|7565.82|7550.93|7550.93|0
1587021900000|2020-04-16 07:25:00|7559.01|7559.01|7537.99|7537.99|7569|7569|7536.89|7536.89|0
1587022200000|2020-04-16 07:30:00|7542.03|7542.03|7555.05|7555.05|7562.5|7562.5|7542.03|7542.03|0
1587022500000|2020-04-16 07:35:00|7559.09|7559.09|7567.83|7567.83|7567.83|7567.83|7554.59|7554.59|0
1587022800000|2020-04-16 07:40:00|7575.24|7575.24|7548.43|7548.43|7579.28|7579.28|7548.43|7548.43|0
1587023100000|2020-04-16 07:45:00|7545.74|7545.74|7536.61|7536.61|7545.74|7545.74|7536.61|7536.61|0
1587023400000|2020-04-16 07:50:00|7539.92|7539.92|7541.15|7541.15|7542.13|7542.13|7535.63|7535.63|0
1587023700000|2020-04-16 07:55:00|7540.04|7540.04|7525.81|7525.81|7540.04|7540.04|7525.81|7525.81|0
1587024000000|2020-04-16 08:00:00|7530.22|7530.22|7505.59|7505.59|7530.22|7530.22|7502.59|7502.59|0
1587024300000|2020-04-16 08:05:00|7506.24|7506.24|7497.44|7497.44|7508.01|7508.01|7495.77|7495.77|0
1587024600000|2020-04-16 08:10:00|7499.65|7499.65|7518.65|7518.65|7523.49|7523.49|7498.55|7498.55|0
1587024900000|2020-04-16 08:15:00|7515.34|7515.34|7497.69|7497.69|7515.34|7515.34|7494.38|7494.38|0
1587025200000|2020-04-16 08:20:00|7494.38|7494.38|7504.92|7504.92|7508.38|7508.38|7491.35|7491.35|0
1587025500000|2020-04-16 08:25:00|7506.27|7506.27|7503.58|7503.58|7514.28|7514.28|7503.24|7503.24|0
1587025800000|2020-04-16 08:30:00|7508.52|7508.52|7514.09|7514.09|7514.09|7514.09|7503.09|7503.09|0
1587026100000|2020-04-16 08:35:00|7516.79|7516.79|7515.28|7515.28|7523.8|7523.8|7508.66|7508.66|0
1587026400000|2020-04-16 08:40:00|7508.54|7508.54|7523.99|7523.99|7523.99|7523.99|7505.23|7505.23|0
1587026700000|2020-04-16 08:45:00|7520.68|7520.68|7515.51|7515.51|7523.99|7523.99|7515.51|7515.51|0
1587027000000|2020-04-16 08:50:00|7517.72|7517.72|7533.58|7533.58|7535.79|7535.79|7517.72|7517.72|0
1587027300000|2020-04-16 08:55:00|7535.72|7535.72|7555.4|7555.4|7555.4|7555.4|7535.72|7535.72|0
1587027600000|2020-04-16 09:00:00|7548.78|7548.78|7539.17|7539.17|7550.51|7550.51|7536.97|7536.97|0
1587027900000|2020-04-16 09:05:00|7535.86|7535.86|7529.61|7529.61|7535.86|7535.86|7524.53|7524.53|0
1587028200000|2020-04-16 09:10:00|7526.3|7526.3|7538.76|7538.76|7542.93|7542.93|7524.09|7524.09|0
1587028500000|2020-04-16 09:15:00|7535.45|7535.45|7549.4|7549.4|7549.4|7549.4|7535.45|7535.45|0
1587028800000|2020-04-16 09:20:00|7550.26|7550.26|7551.36|7551.36|7556.88|7556.88|7550.26|7550.26|0
1587029100000|2020-04-16 09:25:00|7552.47|7552.47|7545.51|7545.51|7552.47|7552.47|7542.2|7542.2|0
1587029400000|2020-04-16 09:30:00|7547.72|7547.72|7555.44|7555.44|7555.44|7555.44|7547.72|7547.72|0
1587029700000|2020-04-16 09:35:00|7550.27|7550.27|7549.41|7549.41|7550.27|7550.27|7543.65|7543.65|0
1587030000000|2020-04-16 09:40:00|7551.43|7551.43|7548.23|7548.23|7551.43|7551.43|7543.58|7543.58|0
1587030300000|2020-04-16 09:45:00|7544.92|7544.92|7545.76|7545.76|7547.97|7547.97|7542.45|7542.45|0
1587030600000|2020-04-16 09:50:00|7545.09|7545.09|7541.51|7541.51|7547.3|7547.3|7541.51|7541.51|0
1587030900000|2020-04-16 09:55:00|7537.09|7537.09|7536.93|7536.93|7537.09|7537.09|7529.99|7529.99|0
1587031200000|2020-04-16 10:00:00|7534.72|7534.72|7531.44|7531.44|7544.16|7544.16|7531.44|7531.44|0
1587031500000|2020-04-16 10:05:00|7530.34|7530.34|7529.73|7529.73|7540.09|7540.09|7528.62|7528.62|0
1587031800000|2020-04-16 10:10:00|7531.93|7531.93|7538|7538|7538|7538|7531.93|7531.93|0
1587032100000|2020-04-16 10:15:00|7534.69|7534.69|7542.41|7542.41|7542.41|7542.41|7524.76|7524.76|0
1587032400000|2020-04-16 10:20:00|7541.31|7541.31|7552.73|7552.73|7553.21|7553.21|7541.31|7541.31|0
1587032700000|2020-04-16 10:25:00|7556.09|7556.09|7572.02|7572.02|7573.31|7573.31|7556.09|7556.09|0
1587033000000|2020-04-16 10:30:00|7573.37|7573.37|7577.73|7577.73|7580.85|7580.85|7573.37|7573.37|0
1587033300000|2020-04-16 10:35:00|7575.52|7575.52|7568.41|7568.41|7581.95|7581.95|7568.41|7568.41|0
1587033600000|2020-04-16 10:40:00|7567.59|7567.59|7585.28|7585.28|7585.28|7585.28|7566.77|7566.77|0
1587033900000|2020-04-16 10:45:00|7583.07|7583.07|7579.02|7579.02|7583.87|7583.87|7578.35|7578.35|0
1587034200000|2020-04-16 10:50:00|7576.82|7576.82|7574.05|7574.05|7576.82|7576.82|7573.37|7573.37|0
1587034500000|2020-04-16 10:55:00|7571.84|7571.84|7585.87|7585.87|7585.87|7585.87|7570.49|7570.49|0
1587034800000|2020-04-16 11:00:00|7581.83|7581.83|7573.71|7573.71|7581.83|7581.83|7561.52|7561.52|0
1587035100000|2020-04-16 11:05:00|7572.61|7572.61|7581.44|7581.44|7581.44|7581.44|7572.61|7572.61|0
1587035400000|2020-04-16 11:10:00|7578.13|7578.13|7580.87|7580.87|7586.39|7586.39|7573.33|7573.33|0
1587035700000|2020-04-16 11:15:00|7583.96|7583.96|7589.21|7589.21|7596.67|7596.67|7583.96|7583.96|0
1587036000000|2020-04-16 11:20:00|7592.52|7592.52|7597.73|7597.73|7602.14|7602.14|7592.52|7592.52|0
1587036300000|2020-04-16 11:25:00|7593.68|7593.68|7607.17|7607.17|7607.17|7607.17|7587.31|7587.31|0
1587036600000|2020-04-16 11:30:00|7602.75|7602.75|7588.16|7588.16|7602.75|7602.75|7588.16|7588.16|0
1587036900000|2020-04-16 11:35:00|7589.27|7589.27|7584.92|7584.92|7591.47|7591.47|7582.9|7582.9|0
1587037200000|2020-04-16 11:40:00|7583.82|7583.82|7583.27|7583.27|7584.92|7584.92|7581.61|7581.61|0
1587037500000|2020-04-16 11:45:00|7584.38|7584.38|7589.04|7589.04|7589.04|7589.04|7584.38|7584.38|0
1587037800000|2020-04-16 11:50:00|7587.93|7587.93|7608.13|7608.13|7608.13|7608.13|7587.26|7587.26|0
1587038100000|2020-04-16 11:55:00|7605.92|7605.92|7599.31|7599.31|7605.92|7605.92|7599.31|7599.31|0
1587038400000|2020-04-16 12:00:00|7601.52|7601.52|7587.81|7587.81|7608.14|7608.14|7587.81|7587.81|0
1587038700000|2020-04-16 12:05:00|7586.7|7586.7|7583.62|7583.62|7586.7|7586.7|7581.56|7581.56|0
1587039000000|2020-04-16 12:10:00|7584.72|7584.72|7588.29|7588.29|7588.29|7588.29|7577|7577|0
1587039300000|2020-04-16 12:15:00|7587.19|7587.19|7577.09|7577.09|7588.29|7588.29|7577.09|7577.09|0
1587039600000|2020-04-16 12:20:00|7573.78|7573.78|7575.31|7575.31|7578.19|7578.19|7567.96|7567.96|0
1587039900000|2020-04-16 12:25:00|7575.98|7575.98|7587.92|7587.92|7587.92|7587.92|7572.67|7572.67|0
1587040200000|2020-04-16 12:30:00|7588.74|7588.74|7607.28|7607.28|7608.78|7608.78|7588.07|7588.07|0
1587040500000|2020-04-16 12:35:00|7605.08|7605.08|7600.17|7600.17|7605.26|7605.26|7600.17|7600.17|0
1587040800000|2020-04-16 12:40:00|7602.38|7602.38|7616.67|7616.67|7616.67|7616.67|7599.09|7599.09|0
1587041100000|2020-04-16 12:45:00|7618.88|7618.88|7622.67|7622.67|7623.69|7623.69|7618.88|7618.88|0
1587041400000|2020-04-16 12:50:00|7613.85|7613.85|7634.35|7634.35|7634.35|7634.35|7613.85|7613.85|0
1587041700000|2020-04-16 12:55:00|7635.02|7635.02|7633.68|7633.68|7639.93|7639.93|7631.69|7631.69|0
1587042000000|2020-04-16 13:00:00|7632.33|7632.33|7634.37|7634.37|7637.92|7637.92|7631.77|7631.77|0
1587042300000|2020-04-16 13:05:00|7627.75|7627.75|7617.93|7617.93|7627.75|7627.75|7617.26|7617.26|0
1587042600000|2020-04-16 13:10:00|7617.26|7617.26|7617.02|7617.02|7621.83|7621.83|7609.84|7609.84|0
1587042900000|2020-04-16 13:15:00|7615|7615|7620.4|7620.4|7627.57|7627.57|7615|7615|0
1587043200000|2020-04-16 13:20:00|7621.75|7621.75|7634.13|7634.13|7634.13|7634.13|7621.75|7621.75|0
1587043500000|2020-04-16 13:25:00|7632.27|7632.27|7643.65|7643.65|7643.65|7643.65|7632.27|7632.27|0
1587043800000|2020-04-16 13:30:00|7639.24|7639.24|7614.5|7614.5|7639.24|7639.24|7614.5|7614.5|0
1587044100000|2020-04-16 13:35:00|7616.71|7616.71|7564.73|7564.73|7616.71|7616.71|7564.11|7564.11|0
1587044400000|2020-04-16 13:40:00|7562.26|7562.26|7572.2|7572.2|7574.41|7574.41|7562.26|7562.26|0
1587044700000|2020-04-16 13:45:00|7574.41|7574.41|7564.18|7564.18|7577.53|7577.53|7554.32|7554.32|0
1587045000000|2020-04-16 13:50:00|7563.39|7563.39|7563.17|7563.17|7571.11|7571.11|7548.44|7548.44|0
1587045300000|2020-04-16 13:55:00|7564.76|7564.76|7556.53|7556.53|7565.89|7565.89|7553.01|7553.01|0
1587045600000|2020-04-16 14:00:00|7558.55|7558.55|7560.53|7560.53|7576.04|7576.04|7558.55|7558.55|0
1587045900000|2020-04-16 14:05:00|7557.22|7557.22|7569.12|7569.12|7572.43|7572.43|7557.22|7557.22|0
1587046200000|2020-04-16 14:10:00|7566.91|7566.91|7557.76|7557.76|7568.37|7568.37|7546.42|7546.42|0
1587046500000|2020-04-16 14:15:00|7558.43|7558.43|7564.34|7564.34|7576.59|7576.59|7552.37|7552.37|0
1587046800000|2020-04-16 14:20:00|7563.24|7563.24|7574.62|7574.62|7574.62|7574.62|7552.85|7552.85|0
1587047100000|2020-04-16 14:25:00|7575.72|7575.72|7578.24|7578.24|7586.64|7586.64|7568.31|7568.31|0
1587047400000|2020-04-16 14:30:00|7577.14|7577.14|7590.26|7590.26|7593.45|7593.45|7577.14|7577.14|0
1587047700000|2020-04-16 14:35:00|7589.16|7589.16|7604.3|7604.3|7609.39|7609.39|7588.76|7588.76|0
1587048000000|2020-04-16 14:40:00|7603.63|7603.63|7613.85|7613.85|7622.64|7622.64|7596.86|7596.86|0
1587048300000|2020-04-16 14:45:00|7611.64|7611.64|7619.71|7619.71|7620.38|7620.38|7605.1|7605.1|0
1587048600000|2020-04-16 14:50:00|7615.3|7615.3|7598.55|7598.55|7615.3|7615.3|7591.19|7591.19|0
1587048900000|2020-04-16 14:55:00|7600.94|7600.94|7588.91|7588.91|7600.94|7600.94|7585.83|7585.83|0
1587049200000|2020-04-16 15:00:00|7590.26|7590.26|7581.71|7581.71|7599.38|7599.38|7577.17|7577.17|0
1587049500000|2020-04-16 15:05:00|7586.13|7586.13|7593.65|7593.65|7597.31|7597.31|7585.02|7585.02|0
1587049800000|2020-04-16 15:10:00|7593.26|7593.26|7590.83|7590.83|7604.37|7604.37|7589.11|7589.11|0
1587050100000|2020-04-16 15:15:00|7591.93|7591.93|7589.56|7589.56|7597.84|7597.84|7588.32|7588.32|0
1587050400000|2020-04-16 15:20:00|7587.36|7587.36|7576.86|7576.86|7597.08|7597.08|7576.86|7576.86|0
1587050700000|2020-04-16 15:25:00|7576.04|7576.04|7594.01|7594.01|7601.73|7601.73|7570.7|7570.7|0
1587107700000|2020-04-17 07:15:00|7766.86|7766.86|7806.82|7806.82|7808.16|7808.16|7766.86|7766.86|0
1587108000000|2020-04-17 07:20:00|7808.16|7808.16|7840.78|7840.78|7849.61|7849.61|7808.16|7808.16|0
1587108300000|2020-04-17 07:25:00|7842.99|7842.99|7891.53|7891.53|7893.74|7893.74|7842.99|7842.99|0
1587108600000|2020-04-17 07:30:00|7883.81|7883.81|7855.82|7855.82|7908.63|7908.63|7849.2|7849.2|0
1587108900000|2020-04-17 07:35:00|7856.5|7856.5|7858.35|7858.35|7876|7876|7843.98|7843.98|0
1587109200000|2020-04-17 07:40:00|7860.56|7860.56|7835.1|7835.1|7865.64|7865.64|7835.1|7835.1|0
1587109500000|2020-04-17 07:45:00|7832.41|7832.41|7869.88|7869.88|7869.88|7869.88|7832.41|7832.41|0
1587109800000|2020-04-17 07:50:00|7870.55|7870.55|7852.87|7852.87|7876.34|7876.34|7847.11|7847.11|0
1587110100000|2020-04-17 07:55:00|7854.51|7854.51|7813.72|7813.72|7854.51|7854.51|7813.72|7813.72|0
1587110400000|2020-04-17 08:00:00|7814.4|7814.4|7801.6|7801.6|7814.4|7814.4|7798.23|7798.23|0
1587110700000|2020-04-17 08:05:00|7812.64|7812.64|7829.26|7829.26|7829.26|7829.26|7808.22|7808.22|0
1587111000000|2020-04-17 08:10:00|7827.91|7827.91|7829.22|7829.22|7834.83|7834.83|7825.52|7825.52|0
1587111300000|2020-04-17 08:15:00|7827.2|7827.2|7849.84|7849.84|7850.24|7850.24|7827.2|7827.2|0
1587111600000|2020-04-17 08:20:00|7851.86|7851.86|7841.56|7841.56|7863.55|7863.55|7841.56|7841.56|0
1587111900000|2020-04-17 08:25:00|7838.19|7838.19|7833.93|7833.93|7845.94|7845.94|7832.7|7832.7|0
1587112200000|2020-04-17 08:30:00|7831.73|7831.73|7824.19|7824.19|7831.73|7831.73|7822.17|7822.17|0
1587112500000|2020-04-17 08:35:00|7828.61|7828.61|7820.74|7820.74|7828.61|7828.61|7816.02|7816.02|0
1587112800000|2020-04-17 08:40:00|7824.78|7824.78|7826.59|7826.59|7837.16|7837.16|7824.78|7824.78|0
1587113100000|2020-04-17 08:45:00|7827.93|7827.93|7827.84|7827.84|7837.83|7837.83|7827.17|7827.17|0
1587113400000|2020-04-17 08:50:00|7827.17|7827.17|7799.25|7799.25|7827.17|7827.17|7798.85|7798.85|0
1587113700000|2020-04-17 08:55:00|7803.67|7803.67|7787.88|7787.88|7804.34|7804.34|7787.88|7787.88|0
1587114000000|2020-04-17 09:00:00|7788.56|7788.56|7778.46|7778.46|7796.27|7796.27|7775.09|7775.09|0
1587114300000|2020-04-17 09:05:00|7779.14|7779.14|7789.28|7789.28|7804.44|7804.44|7779.14|7779.14|0
1587114600000|2020-04-17 09:10:00|7792.65|7792.65|7803.87|7803.87|7804.1|7804.1|7792.65|7792.65|0
1587114900000|2020-04-17 09:15:00|7839.18|7839.18|7854.19|7854.19|7860.84|7860.84|7825.94|7825.94|0
1587115200000|2020-04-17 09:20:00|7856.57|7856.57|7854.92|7854.92|7873.77|7873.77|7846.09|7846.09|0
1587115500000|2020-04-17 09:25:00|7854.52|7854.52|7845.21|7845.21|7855.38|7855.38|7840.79|7840.79|0
1587115800000|2020-04-17 09:30:00|7846.55|7846.55|7846.63|7846.63|7853.44|7853.44|7845.96|7845.96|0
1587116100000|2020-04-17 09:35:00|7848.84|7848.84|7855.58|7855.58|7870.72|7870.72|7848.66|7848.66|0
1587116400000|2020-04-17 09:40:00|7854.9|7854.9|7834|7834|7855.7|7855.7|7834|7834|0
1587116700000|2020-04-17 09:45:00|7836.03|7836.03|7866.06|7866.06|7866.06|7866.06|7836.03|7836.03|0
1587117000000|2020-04-17 09:50:00|7866.73|7866.73|7860.77|7860.77|7884.19|7884.19|7860.77|7860.77|0
1587117300000|2020-04-17 09:55:00|7858.75|7858.75|7852.32|7852.32|7858.75|7858.75|7847.91|7847.91|0
1587117600000|2020-04-17 10:00:00|7854.53|7854.53|7837.8|7837.8|7854.53|7854.53|7837.8|7837.8|0
1587117900000|2020-04-17 10:05:00|7836.21|7836.21|7850.98|7850.98|7850.98|7850.98|7835.35|7835.35|0
1587118200000|2020-04-17 10:10:00|7839.95|7839.95|7850.31|7850.31|7852.14|7852.14|7839.95|7839.95|0
1587118500000|2020-04-17 10:15:00|7859.13|7859.13|7880.64|7880.64|7881.02|7881.02|7859.13|7859.13|0
1587118800000|2020-04-17 10:20:00|7882.85|7882.85|7887.13|7887.13|7887.13|7887.13|7874.08|7874.08|0
1587119100000|2020-04-17 10:25:00|7880.51|7880.51|7859.22|7859.22|7880.51|7880.51|7857.02|7857.02|0
1587119400000|2020-04-17 10:30:00|7858.43|7858.43|7853.64|7853.64|7867.25|7867.25|7853.34|7853.34|0
1587119700000|2020-04-17 10:35:00|7858.06|7858.06|7859.86|7859.86|7864.68|7864.68|7855.85|7855.85|0
1587120000000|2020-04-17 10:40:00|7857.84|7857.84|7861.92|7861.92|7863.27|7863.27|7853.43|7853.43|0
1587120300000|2020-04-17 10:45:00|7861.24|7861.24|7866.92|7866.92|7868.72|7868.72|7857.69|7857.69|0
1587120600000|2020-04-17 10:50:00|7873.54|7873.54|7880.16|7880.16|7882.85|7882.85|7873.54|7873.54|0
1587120900000|2020-04-17 10:55:00|7881.35|7881.35|7901.93|7901.93|7901.93|7901.93|7881.35|7881.35|0
1587121200000|2020-04-17 11:00:00|7902.8|7902.8|7914.01|7914.01|7917.27|7917.27|7891.94|7891.94|0
1587121500000|2020-04-17 11:05:00|7913.39|7913.39|7913.57|7913.57|7914.7|7914.7|7903.74|7903.74|0
1587121800000|2020-04-17 11:10:00|7910.78|7910.78|7914.8|7914.8|7921.72|7921.72|7908.55|7908.55|0
1587122100000|2020-04-17 11:15:00|7903.76|7903.76|7891.75|7891.75|7905.97|7905.97|7873.8|7873.8|0
1587122400000|2020-04-17 11:20:00|7898.12|7898.12|7921.6|7921.6|7934.84|7934.84|7898.12|7898.12|0
1587122700000|2020-04-17 11:25:00|7926.01|7926.01|7944.46|7944.46|7944.46|7944.46|7926.01|7926.01|0
1587123000000|2020-04-17 11:30:00|7945.13|7945.13|7954.14|7954.14|7960.09|7960.09|7940.23|7940.23|0
1587123300000|2020-04-17 11:35:00|7954.94|7954.94|7960.3|7960.3|7977.5|7977.5|7954.27|7954.27|0
1587123600000|2020-04-17 11:40:00|7964.72|7964.72|7949.58|7949.58|7964.72|7964.72|7937.11|7937.11|0
1587123900000|2020-04-17 11:45:00|7952.28|7952.28|7966.51|7966.51|7971.22|7971.22|7950.63|7950.63|0
1587124200000|2020-04-17 11:50:00|7962.09|7962.09|7964.3|7964.3|7973.13|7973.13|7962.09|7962.09|0
1587124500000|2020-04-17 11:55:00|7966.51|7966.51|7964.79|7964.79|7973.43|7973.43|7964.79|7964.79|0
1587124800000|2020-04-17 12:00:00|7969.2|7969.2|7979.72|7979.72|7981.47|7981.47|7964.85|7964.85|0
1587125100000|2020-04-17 12:05:00|7984.13|7984.13|7984.62|7984.62|7989.03|7989.03|7980.21|7980.21|0
1587125400000|2020-04-17 12:10:00|7980.21|7980.21|7989.46|7989.46|7989.46|7989.46|7971.56|7971.56|0
1587125700000|2020-04-17 12:15:00|7993.87|7993.87|7992.55|7992.55|7993.87|7993.87|7984.07|7984.07|0
1587126000000|2020-04-17 12:20:00|7993.38|7993.38|7995.06|7995.06|7997.79|7997.79|7988.96|7988.96|0
1587126300000|2020-04-17 12:25:00|7997.27|7997.27|8004.38|8004.38|8027.12|8027.12|7995.06|7995.06|0
1587126600000|2020-04-17 12:30:00|8005.05|8005.05|8004.3|8004.3|8010.44|8010.44|7999.21|7999.21|0
1587126900000|2020-04-17 12:35:00|8002.09|8002.09|7990.63|7990.63|8002.09|8002.09|7977.08|7977.08|0
1587127200000|2020-04-17 12:40:00|7992.83|7992.83|7988.71|7988.71|7999.85|7999.85|7988.71|7988.71|0
1587127500000|2020-04-17 12:45:00|7985.83|7985.83|7978.07|7978.07|7986.5|7986.5|7973.66|7973.66|0
1587127800000|2020-04-17 12:50:00|7978.75|7978.75|7993.55|7993.55|7993.55|7993.55|7974.33|7974.33|0
1587128100000|2020-04-17 12:55:00|7995.19|7995.19|8003.43|8003.43|8005.64|8005.64|7995.19|7995.19|0
1587128400000|2020-04-17 13:00:00|8005.64|8005.64|8024.15|8024.15|8030.77|8030.77|8004.97|8004.97|0
1587128700000|2020-04-17 13:05:00|8030.77|8030.77|8009.2|8009.2|8033.29|8033.29|8006.99|8006.99|0
1587129000000|2020-04-17 13:10:00|8007.85|8007.85|8023.11|8023.11|8023.11|8023.11|8003.81|8003.81|0
1587129300000|2020-04-17 13:15:00|8014.28|8014.28|8035.64|8035.64|8035.64|8035.64|8002.76|8002.76|0
1587129600000|2020-04-17 13:20:00|8037.85|8037.85|8014.04|8014.04|8042.26|8042.26|8007.42|8007.42|0
1587129900000|2020-04-17 13:25:00|8013.36|8013.36|8019.8|8019.8|8022.01|8022.01|8008.09|8008.09|0
1587130200000|2020-04-17 13:30:00|8021.15|8021.15|8001.04|8001.04|8022.68|8022.68|7995.59|7995.59|0
1587130500000|2020-04-17 13:35:00|8003.25|8003.25|8013.32|8013.32|8014.56|8014.56|7996.63|7996.63|0
1587130800000|2020-04-17 13:40:00|8015.53|8015.53|8001.56|8001.56|8017.12|8017.12|7989.33|7989.33|0
1587131100000|2020-04-17 13:45:00|8005.97|8005.97|8014.1|8014.1|8019.25|8019.25|7994.64|7994.64|0
1587131400000|2020-04-17 13:50:00|8009.68|8009.68|7991.7|7991.7|8015.48|8015.48|7991.7|7991.7|0
1587131700000|2020-04-17 13:55:00|7989.49|7989.49|8006.25|8006.25|8010.48|8010.48|7989.49|7989.49|0
1587132000000|2020-04-17 14:00:00|8007.6|8007.6|7984.34|7984.34|8012.01|8012.01|7982.65|7982.65|0
1587132300000|2020-04-17 14:05:00|7985.01|7985.01|7980.19|7980.19|7989.69|7989.69|7977.96|7977.96|0
1587132600000|2020-04-17 14:10:00|7982.4|7982.4|8003.21|8003.21|8003.21|8003.21|7982.4|7982.4|0
1587132900000|2020-04-17 14:15:00|8003.89|8003.89|7982.44|7982.44|8005.23|8005.23|7976.13|7976.13|0
1587133200000|2020-04-17 14:20:00|7981.64|7981.64|7998.66|7998.66|8008.59|8008.59|7980.82|7980.82|0
1587133500000|2020-04-17 14:25:00|7999.33|7999.33|8006.45|8006.45|8006.45|8006.45|7994.62|7994.62|0
1587133800000|2020-04-17 14:30:00|8007.64|8007.64|8017.14|8017.14|8022.87|8022.87|8007.64|8007.64|0
1587134100000|2020-04-17 14:35:00|8014.93|8014.93|8027.53|8027.53|8027.53|8027.53|8014.26|8014.26|0
1587134400000|2020-04-17 14:40:00|8029.74|8029.74|8030.57|8030.57|8037.19|8037.19|8029.13|8029.13|0
1587134700000|2020-04-17 14:45:00|8029.9|8029.9|8021.94|8021.94|8033.64|8033.64|8013.29|8013.29|0
1587135000000|2020-04-17 14:50:00|8023.96|8023.96|8004.94|8004.94|8025.98|8025.98|8003.26|8003.26|0
1587135300000|2020-04-17 14:55:00|8007.15|8007.15|8023.34|8023.34|8023.34|8023.34|8007.15|8007.15|0
1587135600000|2020-04-17 15:00:00|8020.64|8020.64|8013.21|8013.21|8021.38|8021.38|8011|8011|0
1587135900000|2020-04-17 15:05:00|8013.88|8013.88|8026.91|8026.91|8031.53|8031.53|8011.4|8011.4|0
1587136200000|2020-04-17 15:10:00|8026.51|8026.51|8043.38|8043.38|8043.38|8043.38|8022.77|8022.77|0
1587136500000|2020-04-17 15:15:00|8041.17|8041.17|8040.66|8040.66|8044.72|8044.72|8030.46|8030.46|0
1587136800000|2020-04-17 15:20:00|8041.33|8041.33|8035.1|8035.1|8042.92|8042.92|8026.31|8026.31|0
1587137100000|2020-04-17 15:25:00|8034.43|8034.43|8035.6|8035.6|8037.44|8037.44|8012.86|8012.86|0
1587366900000|2020-04-20 07:15:00|8051.66|8051.66|8014.77|8014.77|8051.66|8051.66|8014.77|8014.77|0
1587367200000|2020-04-20 07:20:00|8008.15|8008.15|7988.69|7988.69|8019.18|8019.18|7985.9|7985.9|0
1587367500000|2020-04-20 07:25:00|7994.29|7994.29|8020.16|8020.16|8022.67|8022.67|7994.29|7994.29|0
1587367800000|2020-04-20 07:30:00|8015.74|8015.74|8017.17|8017.17|8025.63|8025.63|8012.37|8012.37|0
1587368100000|2020-04-20 07:35:00|8015.18|8015.18|8024.62|8024.62|8024.62|8024.62|8013.59|8013.59|0
1587368400000|2020-04-20 07:40:00|8019.05|8019.05|8019.42|8019.42|8022.79|8022.79|8018.38|8018.38|0
1587368700000|2020-04-20 07:45:00|8017.4|8017.4|8014.82|8014.82|8017.4|8017.4|8013.36|8013.36|0
1587369000000|2020-04-20 07:50:00|8012.61|8012.61|8015.83|8015.83|8025.54|8025.54|8012.61|8012.61|0
1587369300000|2020-04-20 07:55:00|8011.79|8011.79|7997.23|7997.23|8015.15|8015.15|7995.64|7995.64|0
1587369600000|2020-04-20 08:00:00|7999.44|7999.44|8005.76|8005.76|8009.04|8009.04|7996.25|7996.25|0
1587369900000|2020-04-20 08:05:00|8003.77|8003.77|8001.43|8001.43|8014.74|8014.74|7998.96|7998.96|0
1587370200000|2020-04-20 08:10:00|7997.02|7997.02|7997.12|7997.12|8001.92|8001.92|7997.02|7997.02|0
1587370500000|2020-04-20 08:15:00|7995.78|7995.78|7984.62|7984.62|7996.45|7996.45|7984.62|7984.62|0
1587370800000|2020-04-20 08:20:00|7980.21|7980.21|7956.21|7956.21|7980.21|7980.21|7947.38|7947.38|0
1587371100000|2020-04-20 08:25:00|7951.8|7951.8|7960.17|7960.17|7960.17|7960.17|7943.01|7943.01|0
1587371400000|2020-04-20 08:30:00|7960.84|7960.84|7930.85|7930.85|7965.25|7965.25|7924.23|7924.23|0
1587371700000|2020-04-20 08:35:00|7926.43|7926.43|7923.93|7923.93|7926.43|7926.43|7914.43|7914.43|0
1587372000000|2020-04-20 08:40:00|7927.3|7927.3|7948.53|7948.53|7948.53|7948.53|7926.63|7926.63|0
1587372300000|2020-04-20 08:45:00|7946.33|7946.33|7941.37|7941.37|7951.2|7951.2|7941.37|7941.37|0
1587372600000|2020-04-20 08:50:00|7945.78|7945.78|7949.15|7949.15|7949.15|7949.15|7945.78|7945.78|0
1587372900000|2020-04-20 08:55:00|7946.94|7946.94|7950.68|7950.68|7959.14|7959.14|7946.94|7946.94|0
1587373200000|2020-04-20 09:00:00|7948.47|7948.47|7958.09|7958.09|7968.26|7968.26|7947.24|7947.24|0
1587373800000|2020-04-20 09:10:00|7958.76|7958.76|7964.71|7964.71|7964.71|7964.71|7951.47|7951.47|0
1587374100000|2020-04-20 09:15:00|7966.92|7966.92|7958.28|7958.28|7966.92|7966.92|7956.07|7956.07|0
1587374400000|2020-04-20 09:20:00|7956.93|7956.93|7953.5|7953.5|7958.95|7958.95|7952.7|7952.7|0
1587374700000|2020-04-20 09:25:00|7953.1|7953.1|7952.35|7952.35|7957.51|7957.51|7951.68|7951.68|0
1587375000000|2020-04-20 09:30:00|7949.65|7949.65|7939.52|7939.52|7949.65|7949.65|7935.1|7935.1|0
1587375300000|2020-04-20 09:35:00|7941.72|7941.72|7921.13|7921.13|7941.72|7941.72|7921.13|7921.13|0
1587375600000|2020-04-20 09:40:00|7920.46|7920.46|7920.46|7920.46|7920.46|7920.46|7920.46|7920.46|0
1587375900000|2020-04-20 09:45:00|7921.13|7921.13|7905.15|7905.15|7923.83|7923.83|7904.29|7904.29|0
1587376200000|2020-04-20 09:50:00|7907.17|7907.17|7920.56|7920.56|7922.77|7922.77|7906.65|7906.65|0
1587376500000|2020-04-20 09:55:00|7921.76|7921.76|7919.12|7919.12|7927.82|7927.82|7916.97|7916.97|0
1587376800000|2020-04-20 10:00:00|7920.71|7920.71|7904.54|7904.54|7921.38|7921.38|7904.54|7904.54|0
1587377100000|2020-04-20 10:05:00|7905.21|7905.21|7897.65|7897.65|7911.65|7911.65|7897.65|7897.65|0
1587377400000|2020-04-20 10:10:00|7895.44|7895.44|7914.26|7914.26|7916.46|7916.46|7895.44|7895.44|0
1587377700000|2020-04-20 10:15:00|7912.05|7912.05|7897.95|7897.95|7912.05|7912.05|7895.74|7895.74|0
1587378000000|2020-04-20 10:20:00|7896.71|7896.71|7871.48|7871.48|7896.71|7896.71|7871.48|7871.48|0
1587378300000|2020-04-20 10:25:00|7869|7869|7875.93|7875.93|7875.93|7875.93|7864.7|7864.7|0
1587378600000|2020-04-20 10:30:00|7880.34|7880.34|7873.05|7873.05|7880.34|7880.34|7873.05|7873.05|0
1587378900000|2020-04-20 10:35:00|7877.46|7877.46|7856.35|7856.35|7877.46|7877.46|7854.15|7854.15|0
1587379200000|2020-04-20 10:40:00|7858.37|7858.37|7857.57|7857.57|7859.05|7859.05|7850.09|7850.09|0
1587379500000|2020-04-20 10:45:00|7858.8|7858.8|7850.52|7850.52|7858.8|7858.8|7846.3|7846.3|0
1587379800000|2020-04-20 10:50:00|7850.13|7850.13|7856.45|7856.45|7858.65|7858.65|7850.13|7850.13|0
1587380100000|2020-04-20 10:55:00|7855.77|7855.77|7876.07|7876.07|7878.28|7878.28|7853.57|7853.57|0
1587380400000|2020-04-20 11:00:00|7868.66|7868.66|7892.91|7892.91|7892.91|7892.91|7855.69|7855.69|0
1587380700000|2020-04-20 11:05:00|7891.57|7891.57|7883.6|7883.6|7894.26|7894.26|7880.53|7880.53|0
1587381000000|2020-04-20 11:10:00|7884.95|7884.95|7881.88|7881.88|7891.01|7891.01|7879.49|7879.49|0
1587381300000|2020-04-20 11:15:00|7879.67|7879.67|7859.7|7859.7|7879.67|7879.67|7859.7|7859.7|0
1587381600000|2020-04-20 11:20:00|7859.02|7859.02|7871.68|7871.68|7872.26|7872.26|7856.82|7856.82|0
1587381900000|2020-04-20 11:25:00|7873.89|7873.89|7864.57|7864.57|7873.89|7873.89|7858.14|7858.14|0
1587382200000|2020-04-20 11:30:00|7862.37|7862.37|7870.26|7870.26|7873.1|7873.1|7860.57|7860.57|0
1587382500000|2020-04-20 11:35:00|7865.85|7865.85|7868.8|7868.8|7872.47|7872.47|7860.76|7860.76|0
1587382800000|2020-04-20 11:40:00|7867.45|7867.45|7862.78|7862.78|7867.45|7867.45|7856.6|7856.6|0
1587383100000|2020-04-20 11:45:00|7867.19|7867.19|7877.22|7877.22|7881.78|7881.78|7867.19|7867.19|0
1587383400000|2020-04-20 11:50:00|7878.56|7878.56|7874.15|7874.15|7882.98|7882.98|7869.44|7869.44|0
1587383700000|2020-04-20 11:55:00|7869.74|7869.74|7866.18|7866.18|7870.6|7870.6|7866.18|7866.18|0
1587384000000|2020-04-20 12:00:00|7867.53|7867.53|7886.09|7886.09|7886.09|7886.09|7867.53|7867.53|0
1587384300000|2020-04-20 12:05:00|7887.95|7887.95|7922.9|7922.9|7930.87|7930.87|7887.95|7887.95|0
1587384600000|2020-04-20 12:10:00|7921.67|7921.67|7913.02|7913.02|7921.67|7921.67|7901.5|7901.5|0
1587384900000|2020-04-20 12:15:00|7911.67|7911.67|7922.71|7922.71|7922.71|7922.71|7909.47|7909.47|0
1587385200000|2020-04-20 12:20:00|7921.36|7921.36|7923.84|7923.84|7923.84|7923.84|7912.72|7912.72|0
1587385500000|2020-04-20 12:25:00|7922.24|7922.24|7929.73|7929.73|7931.07|7931.07|7921.05|7921.05|0
1587385800000|2020-04-20 12:30:00|7930.4|7930.4|7905.72|7905.72|7930.4|7930.4|7904.53|7904.53|0
1587386100000|2020-04-20 12:35:00|7901.31|7901.31|7905.89|7905.89|7916.06|7916.06|7896.88|7896.88|0
1587386400000|2020-04-20 12:40:00|7905.22|7905.22|7906.87|7906.87|7913.61|7913.61|7905.22|7905.22|0
1587386700000|2020-04-20 12:45:00|7911.28|7911.28|7919.92|7919.92|7919.92|7919.92|7905.52|7905.52|0
1587387000000|2020-04-20 12:50:00|7918.33|7918.33|7912.36|7912.36|7918.33|7918.33|7912.36|7912.36|0
1587387300000|2020-04-20 12:55:00|7913.03|7913.03|7917.26|7917.26|7926.09|7926.09|7913.03|7913.03|0
1587387600000|2020-04-20 13:00:00|7920.05|7920.05|7928.88|7928.88|7933.29|7933.29|7914.47|7914.47|0
1587387900000|2020-04-20 13:05:00|7931.08|7931.08|7925.2|7925.2|7931.08|7931.08|7921.85|7921.85|0
1587388200000|2020-04-20 13:10:00|7922.81|7922.81|7918.46|7918.46|7933.05|7933.05|7918.46|7918.46|0
1587388500000|2020-04-20 13:15:00|7916.26|7916.26|7934.33|7934.33|7935.26|7935.26|7914.05|7914.05|0
1587388800000|2020-04-20 13:20:00|7932.13|7932.13|7932.4|7932.4|7938.16|7938.16|7929.92|7929.92|0
1587389100000|2020-04-20 13:25:00|7931.61|7931.61|7921.37|7921.37|7932|7932|7919.16|7919.16|0
1587389400000|2020-04-20 13:30:00|7920.02|7920.02|7888.45|7888.45|7920.7|7920.7|7888.45|7888.45|0
1587389700000|2020-04-20 13:35:00|7895.07|7895.07|7887.48|7887.48|7897.95|7897.95|7876.45|7876.45|0
1587390000000|2020-04-20 13:40:00|7886.81|7886.81|7888.4|7888.4|7895.02|7895.02|7886.81|7886.81|0
1587390300000|2020-04-20 13:45:00|7889.07|7889.07|7902.74|7902.74|7910.06|7910.06|7888.89|7888.89|0
1587390600000|2020-04-20 13:50:00|7904.09|7904.09|7895.61|7895.61|7908.32|7908.32|7895.61|7895.61|0
1587390900000|2020-04-20 13:55:00|7894.82|7894.82|7909.07|7909.07|7909.07|7909.07|7892.61|7892.61|0
1587391200000|2020-04-20 14:00:00|7906.87|7906.87|7920.29|7920.29|7920.29|7920.29|7906.87|7906.87|0
1587391500000|2020-04-20 14:05:00|7921.64|7921.64|7885.13|7885.13|7922.04|7922.04|7885.13|7885.13|0
1587391800000|2020-04-20 14:10:00|7885.8|7885.8|7897.27|7897.27|7901.01|7901.01|7882.16|7882.16|0
1587392100000|2020-04-20 14:15:00|7899.48|7899.48|7928.22|7928.22|7929.05|7929.05|7890.83|7890.83|0
1587392400000|2020-04-20 14:20:00|7927.55|7927.55|7924.94|7924.94|7928.22|7928.22|7914.8|7914.8|0
1587392700000|2020-04-20 14:25:00|7925.61|7925.61|7937.32|7937.32|7939.53|7939.53|7923.41|7923.41|0
1587393000000|2020-04-20 14:30:00|7935.97|7935.97|7947.17|7947.17|7950.3|7950.3|7935.11|7935.11|0
1587393300000|2020-04-20 14:35:00|7947.85|7947.85|7934.8|7934.8|7947.85|7947.85|7931.94|7931.94|0
1587393600000|2020-04-20 14:40:00|7934.12|7934.12|7934.99|7934.99|7939.4|7939.4|7931.92|7931.92|0
1587393900000|2020-04-20 14:45:00|7935.66|7935.66|7948.14|7948.14|7956.11|7956.11|7935.66|7935.66|0
1587394200000|2020-04-20 14:50:00|7945.94|7945.94|7946.66|7946.66|7953.9|7953.9|7945.08|7945.08|0
1587394500000|2020-04-20 14:55:00|7944.46|7944.46|7920.65|7920.65|7944.46|7944.46|7916.55|7916.55|0
1587394800000|2020-04-20 15:00:00|7919.85|7919.85|7910.52|7910.52|7926.51|7926.51|7909.85|7909.85|0
1587395100000|2020-04-20 15:05:00|7914.93|7914.93|7915.33|7915.33|7919.4|7919.4|7899.58|7899.58|0
1587395400000|2020-04-20 15:10:00|7917.54|7917.54|7901.65|7901.65|7919.89|7919.89|7901.65|7901.65|0
1587395700000|2020-04-20 15:15:00|7903.86|7903.86|7908.19|7908.19|7911.15|7911.15|7899.36|7899.36|0
1587396000000|2020-04-20 15:20:00|7907.51|7907.51|7914.24|7914.24|7917.34|7917.34|7907.51|7907.51|0
1587396300000|2020-04-20 15:25:00|7913.57|7913.57|7900.87|7900.87|7914.24|7914.24|7896.71|7896.71|0
1587453300000|2020-04-21 07:15:00|7960.42|7960.42|7972.11|7972.11|7989.22|7989.22|7958.4|7958.4|0
1587453600000|2020-04-21 07:20:00|7969.91|7969.91|7993.1|7993.1|7995.31|7995.31|7968.83|7968.83|0
1587453900000|2020-04-21 07:25:00|7994.69|7994.69|7978.98|7978.98|8027.67|8027.67|7974.57|7974.57|0
1587454200000|2020-04-21 07:30:00|7972.36|7972.36|7966.52|7966.52|7975.83|7975.83|7964.31|7964.31|0
1587454500000|2020-04-21 07:35:00|7965.66|7965.66|7945.03|7945.03|7977.7|7977.7|7945.03|7945.03|0
1587454800000|2020-04-21 07:40:00|7949.45|7949.45|7925.14|7925.14|7949.45|7949.45|7916.13|7916.13|0
1587455100000|2020-04-21 07:45:00|7914.1|7914.1|7908.6|7908.6|7914.1|7914.1|7897.57|7897.57|0
1587455400000|2020-04-21 07:50:00|7904.19|7904.19|7891.75|7891.75|7904.19|7904.19|7878.88|7878.88|0
1587455700000|2020-04-21 07:55:00|7896.16|7896.16|7906.27|7906.27|7906.27|7906.27|7892.97|7892.97|0
1587456000000|2020-04-21 08:00:00|7908.66|7908.66|7942.22|7942.22|7944.43|7944.43|7906.27|7906.27|0
1587456300000|2020-04-21 08:05:00|7946.63|7946.63|7961.75|7961.75|7970.75|7970.75|7943.14|7943.14|0
1587456600000|2020-04-21 08:10:00|7961.13|7961.13|7950.17|7950.17|7978.22|7978.22|7950.17|7950.17|0
1587456900000|2020-04-21 08:15:00|7951.76|7951.76|7955.57|7955.57|7955.57|7955.57|7949.74|7949.74|0
1587457200000|2020-04-21 08:20:00|7956.24|7956.24|7963.01|7963.01|7963.81|7963.81|7952.78|7952.78|0
1587457500000|2020-04-21 08:25:00|7958.3|7958.3|7962.12|7962.12|7981.31|7981.31|7957.23|7957.23|0
1587457800000|2020-04-21 08:30:00|7955.5|7955.5|7961.98|7961.98|7966.47|7966.47|7948.55|7948.55|0
1587458100000|2020-04-21 08:35:00|7966.39|7966.39|7972.19|7972.19|7972.19|7972.19|7963.36|7963.36|0
1587458400000|2020-04-21 08:40:00|7975.55|7975.55|7965.87|7965.87|7983.52|7983.52|7965.87|7965.87|0
1587458700000|2020-04-21 08:45:00|7966.69|7966.69|7975.37|7975.37|7976.71|7976.71|7961.66|7961.66|0
1587459000000|2020-04-21 08:50:00|7970.95|7970.95|7981.03|7981.03|7986.79|7986.79|7967.4|7967.4|0
1587459300000|2020-04-21 08:55:00|7983.24|7983.24|7976.73|7976.73|8002.24|8002.24|7976.73|7976.73|0
1587459600000|2020-04-21 09:00:00|7987.76|7987.76|7995.05|7995.05|7995.73|7995.73|7987.76|7987.76|0
1587459900000|2020-04-21 09:05:00|7984.02|7984.02|7989.11|7989.11|7989.63|7989.63|7984.02|7984.02|0
1587460200000|2020-04-21 09:10:00|7993.53|7993.53|7984.55|7984.55|8002.35|8002.35|7983.88|7983.88|0
1587460500000|2020-04-21 09:15:00|7983.2|7983.2|7976.88|7976.88|7983.2|7983.2|7975.53|7975.53|0
1587460800000|2020-04-21 09:20:00|7979.08|7979.08|7979.27|7979.27|7987.91|7987.91|7979.08|7979.08|0
1587461100000|2020-04-21 09:25:00|7977.25|7977.25|7979.45|7979.45|7986.07|7986.07|7975.04|7975.04|0
1587461400000|2020-04-21 09:30:00|7982.14|7982.14|7974.33|7974.33|7982.14|7982.14|7974.33|7974.33|0
1587461700000|2020-04-21 09:35:00|7978.74|7978.74|7968.58|7968.58|7980.34|7980.34|7964.16|7964.16|0
1587462000000|2020-04-21 09:40:00|7969.37|7969.37|7974.4|7974.4|7975.59|7975.59|7960.15|7960.15|0
1587462300000|2020-04-21 09:45:00|7978.44|7978.44|7977.4|7977.4|7982|7982|7971.82|7971.82|0
1587462600000|2020-04-21 09:50:00|7975.19|7975.19|7986.37|7986.37|7987.91|7987.91|7975.19|7975.19|0
1587462900000|2020-04-21 09:55:00|7983.68|7983.68|7997.48|7997.48|7997.48|7997.48|7981.87|7981.87|0
1587463200000|2020-04-21 10:00:00|7996.14|7996.14|8028.52|8028.52|8028.52|8028.52|7995.46|7995.46|0
1587463500000|2020-04-21 10:05:00|8024.11|8024.11|8039.87|8039.87|8042.07|8042.07|8018.34|8018.34|0
1587463800000|2020-04-21 10:10:00|8044.28|8044.28|8016.55|8016.55|8056.11|8056.11|8016.55|8016.55|0
1587464100000|2020-04-21 10:15:00|8018.76|8018.76|8013.48|8013.48|8018.76|8018.76|8006.38|8006.38|0
1587464400000|2020-04-21 10:20:00|8006.86|8006.86|8021.72|8021.72|8021.72|8021.72|8004.65|8004.65|0
1587464700000|2020-04-21 10:25:00|8019.52|8019.52|8018.84|8018.84|8021.72|8021.72|8017.31|8017.31|0
1587465000000|2020-04-21 10:30:00|8014.43|8014.43|8020.71|8020.71|8022.92|8022.92|8011.55|8011.55|0
1587465300000|2020-04-21 10:35:00|8021.39|8021.39|8013.33|8013.33|8031.39|8031.39|8012.65|8012.65|0
1587465600000|2020-04-21 10:40:00|8014|8014|8018.47|8018.47|8020.68|8020.68|8013.33|8013.33|0
1587465900000|2020-04-21 10:45:00|8019.15|8019.15|8015.59|8015.59|8023.56|8023.56|8015.59|8015.59|0
1587466200000|2020-04-21 10:50:00|8016.94|8016.94|8020.25|8020.25|8023.13|8023.13|8016.08|8016.08|0
1587466500000|2020-04-21 10:55:00|8019.85|8019.85|8032.75|8032.75|8033.46|8033.46|8019.85|8019.85|0
1587466800000|2020-04-21 11:00:00|8036.19|8036.19|8023.43|8023.43|8048.27|8048.27|8023.43|8023.43|0
1587467100000|2020-04-21 11:05:00|8021.23|8021.23|8022.12|8022.12|8026.8|8026.8|8016.02|8016.02|0
1587467400000|2020-04-21 11:10:00|8020.1|8020.1|8042.38|8042.38|8042.38|8042.38|8017.9|8017.9|0
1587467700000|2020-04-21 11:15:00|8044.59|8044.59|8066.19|8066.19|8066.19|8066.19|8041.76|8041.76|0
1587468000000|2020-04-21 11:20:00|8063.98|8063.98|8049.54|8049.54|8068.39|8068.39|8049.54|8049.54|0
1587468300000|2020-04-21 11:25:00|8047.34|8047.34|8053.56|8053.56|8055.77|8055.77|8047.34|8047.34|0
1587468600000|2020-04-21 11:30:00|8057.98|8057.98|8036.28|8036.28|8057.98|8057.98|8036.28|8036.28|0
1587468900000|2020-04-21 11:35:00|8034.08|8034.08|8038.64|8038.64|8040.85|8040.85|8032.42|8032.42|0
1587469200000|2020-04-21 11:40:00|8034.23|8034.23|8035.76|8035.76|8038.64|8038.64|8031.34|8031.34|0
1587469500000|2020-04-21 11:45:00|8037.96|8037.96|8043.97|8043.97|8045.93|8045.93|8037.96|8037.96|0
1587469800000|2020-04-21 11:50:00|8041.76|8041.76|8048.87|8048.87|8050.22|8050.22|8035.81|8035.81|0
1587470100000|2020-04-21 11:55:00|8051.08|8051.08|8048.07|8048.07|8051.08|8051.08|8036.37|8036.37|0
1587470400000|2020-04-21 12:00:00|8045.87|8045.87|8057.99|8057.99|8057.99|8057.99|8042.19|8042.19|0
1587470700000|2020-04-21 12:05:00|8060.2|8060.2|8053.58|8053.58|8063.08|8063.08|8052.9|8052.9|0
1587471000000|2020-04-21 12:10:00|8054.25|8054.25|8060.53|8060.53|8064.55|8064.55|8054.13|8054.13|0
1587471300000|2020-04-21 12:15:00|8058.33|8058.33|8054.77|8054.77|8058.33|8058.33|8052.57|8052.57|0
1587471600000|2020-04-21 12:20:00|8056.12|8056.12|8060.67|8060.67|8060.67|8060.67|8047.36|8047.36|0
1587471900000|2020-04-21 12:25:00|8056.26|8056.26|8061.01|8061.01|8063.22|8063.22|8054.05|8054.05|0
1587472200000|2020-04-21 12:30:00|8059.66|8059.66|8061.16|8061.16|8061.16|8061.16|8054.58|8054.58|0
1587472500000|2020-04-21 12:35:00|8063.37|8063.37|8064.04|8064.04|8069.8|8069.8|8062.5|8062.5|0
1587472800000|2020-04-21 12:40:00|8065.38|8065.38|8065.66|8065.66|8071.82|8071.82|8065.38|8065.38|0
1587473100000|2020-04-21 12:45:00|8061.25|8061.25|8049.76|8049.76|8063.45|8063.45|8049.76|8049.76|0
1587473400000|2020-04-21 12:50:00|8050.43|8050.43|8058.4|8058.4|8062.82|8062.82|8050.43|8050.43|0
1587473700000|2020-04-21 12:55:00|8056.2|8056.2|8035.1|8035.1|8056.2|8056.2|8035.1|8035.1|0
1587474000000|2020-04-21 13:00:00|8035.77|8035.77|8042.88|8042.88|8045.76|8045.76|8035.77|8035.77|0
1587474300000|2020-04-21 13:05:00|8041.65|8041.65|8037.33|8037.33|8043.53|8043.53|8037.33|8037.33|0
1587474600000|2020-04-21 13:10:00|8032.91|8032.91|8025.86|8025.86|8032.91|8032.91|8021.63|8021.63|0
1587474900000|2020-04-21 13:15:00|8026.53|8026.53|8033.37|8033.37|8033.37|8033.37|8023.76|8023.76|0
1587475200000|2020-04-21 13:20:00|8034.97|8034.97|8058.37|8058.37|8058.37|8058.37|8034.97|8034.97|0
1587475500000|2020-04-21 13:25:00|8060.58|8060.58|8068.97|8068.97|8075.59|8075.59|8060.58|8060.58|0
1587475800000|2020-04-21 13:30:00|8071.18|8071.18|8073.63|8073.63|8081.72|8081.72|8062.23|8062.23|0
1587476100000|2020-04-21 13:35:00|8069.22|8069.22|8053.87|8053.87|8071.61|8071.61|8053.87|8053.87|0
1587476400000|2020-04-21 13:40:00|8052.52|8052.52|8068.27|8068.27|8068.27|8068.27|8052.52|8052.52|0
1587476700000|2020-04-21 13:45:00|8066.06|8066.06|8054.17|8054.17|8078.38|8078.38|8054.17|8054.17|0
1587477000000|2020-04-21 13:50:00|8052.15|8052.15|8030.21|8030.21|8055.21|8055.21|8028.31|8028.31|0
1587477300000|2020-04-21 13:55:00|8034.63|8034.63|8044.33|8044.33|8052.3|8052.3|8034.63|8034.63|0
1587477600000|2020-04-21 14:00:00|8046.53|8046.53|8030.97|8030.97|8048.74|8048.74|8028.58|8028.58|0
1587477900000|2020-04-21 14:05:00|8032.99|8032.99|8018.16|8018.16|8035.2|8035.2|8018.16|8018.16|0
1587478200000|2020-04-21 14:10:00|8016.92|8016.92|8006.1|8006.1|8019.48|8019.48|8006.1|8006.1|0
1587478500000|2020-04-21 14:15:00|8005.31|8005.31|8000.07|8000.07|8009.24|8009.24|7994.31|7994.31|0
1587478800000|2020-04-21 14:20:00|7997.87|7997.87|8029.97|8029.97|8029.97|8029.97|7996.06|7996.06|0
1587479100000|2020-04-21 14:25:00|8028.62|8028.62|8024.77|8024.77|8033.01|8033.01|8022.16|8022.16|0
1587479400000|2020-04-21 14:30:00|8025.44|8025.44|8040.39|8040.39|8044.8|8044.8|8025.44|8025.44|0
1587479700000|2020-04-21 14:35:00|8041.18|8041.18|8033.3|8033.3|8041.86|8041.86|8032.69|8032.69|0
1587480000000|2020-04-21 14:40:00|8032.63|8032.63|8037.06|8037.06|8040.98|8040.98|8032.56|8032.56|0
1587480300000|2020-04-21 14:45:00|8039.27|8039.27|8018.16|8018.16|8040.46|8040.46|8018.16|8018.16|0
1587480600000|2020-04-21 14:50:00|8016.81|8016.81|8017.18|8017.18|8024.42|8024.42|8012.4|8012.4|0
1587480900000|2020-04-21 14:55:00|8017.85|8017.85|8006.41|8006.41|8020.06|8020.06|7982.67|7982.67|0
1587481200000|2020-04-21 15:00:00|8005.06|8005.06|7993.22|7993.22|8006.41|8006.41|7983.48|7983.48|0
1587481500000|2020-04-21 15:05:00|7994.95|7994.95|7987.97|7987.97|7997.15|7997.15|7982.89|7982.89|0
1587481800000|2020-04-21 15:10:00|7987.3|7987.3|7962.54|7962.54|7988.83|7988.83|7962.54|7962.54|0
1587482100000|2020-04-21 15:15:00|7960.34|7960.34|7962.98|7962.98|7962.98|7962.98|7949.49|7949.49|0
1587482400000|2020-04-21 15:20:00|7963.59|7963.59|7938.78|7938.78|7969.99|7969.99|7938.78|7938.78|0
1587482700000|2020-04-21 15:25:00|7937.43|7937.43|7931.26|7931.26|7944.01|7944.01|7926.6|7926.6|0
1587539700000|2020-04-22 07:15:00|7932.91|7932.91|7946.76|7946.76|7967.6|7967.6|7932.91|7932.91|0
1587540000000|2020-04-22 07:20:00|7944.74|7944.74|7968.78|7968.78|7968.78|7968.78|7944.74|7944.74|0
1587540300000|2020-04-22 07:25:00|7972.15|7972.15|7976.01|7976.01|7982.14|7982.14|7971.48|7971.48|0
1587540600000|2020-04-22 07:30:00|7978.22|7978.22|7998.75|7998.75|8012.48|8012.48|7978.22|7978.22|0
1587540900000|2020-04-22 07:35:00|8000.96|8000.96|7954.99|7954.99|8000.96|8000.96|7953.27|7953.27|0
1587541200000|2020-04-22 07:40:00|7952.78|7952.78|7977.32|7977.32|7977.32|7977.32|7952.78|7952.78|0
1587541500000|2020-04-22 07:45:00|7976.65|7976.65|7990.38|7990.38|7990.38|7990.38|7974.44|7974.44|0
1587541800000|2020-04-22 07:50:00|7992.59|7992.59|8000.26|8000.26|8004.15|8004.15|7988.4|7988.4|0
1587542100000|2020-04-22 07:55:00|7997.57|7997.57|7959.84|7959.84|7997.57|7997.57|7959.84|7959.84|0
1587542400000|2020-04-22 08:00:00|7957.82|7957.82|7967.4|7967.4|7967.4|7967.4|7957.82|7957.82|0
1587542700000|2020-04-22 08:05:00|7956.36|7956.36|7956.43|7956.43|7957.44|7957.44|7948.62|7948.62|0
1587543000000|2020-04-22 08:10:00|7956.03|7956.03|7923.98|7923.98|7956.03|7956.03|7923.98|7923.98|0
1587543300000|2020-04-22 08:15:00|7928.39|7928.39|7919.75|7919.75|7928.57|7928.57|7915.15|7915.15|0
1587543600000|2020-04-22 08:20:00|7921.95|7921.95|7921.95|7921.95|7924.16|7924.16|7917.91|7917.91|0
1587543900000|2020-04-22 08:25:00|7919.75|7919.75|7923.02|7923.02|7933.66|7933.66|7919.75|7919.75|0
1587544200000|2020-04-22 08:30:00|7925.23|7925.23|7935.32|7935.32|7935.32|7935.32|7925.23|7925.23|0
1587544500000|2020-04-22 08:35:00|7936.12|7936.12|7945.02|7945.02|7945.02|7945.02|7924.1|7924.1|0
1587544800000|2020-04-22 08:40:00|7944.62|7944.62|7942.01|7942.01|7952.49|7952.49|7935.39|7935.39|0
1587545100000|2020-04-22 08:45:00|7942.41|7942.41|7932.11|7932.11|7944.61|7944.61|7926.35|7926.35|0
1587545400000|2020-04-22 08:50:00|7936.53|7936.53|7967.26|7967.26|7967.26|7967.26|7936.13|7936.13|0
1587545700000|2020-04-22 08:55:00|7969.47|7969.47|7978.85|7978.85|7984.33|7984.33|7968.43|7968.43|0
1587546000000|2020-04-22 09:00:00|7978.45|7978.45|7982.93|7982.93|7988.63|7988.63|7978.45|7978.45|0
1587546300000|2020-04-22 09:05:00|7983.6|7983.6|7997.21|7997.21|8004.44|8004.44|7983.6|7983.6|0
1587546600000|2020-04-22 09:10:00|7995.86|7995.86|8002.81|8002.81|8004.41|8004.41|7995.19|7995.19|0
1587546900000|2020-04-22 09:15:00|8007.23|8007.23|7999.99|7999.99|8007.23|8007.23|7999.99|7999.99|0
1587547200000|2020-04-22 09:20:00|7997.78|7997.78|7988.67|7988.67|7997.78|7997.78|7986.18|7986.18|0
1587547500000|2020-04-22 09:25:00|7995.29|7995.29|8002.5|8002.5|8004.35|8004.35|7993.75|7993.75|0
1587547800000|2020-04-22 09:30:00|8004.71|8004.71|7999.43|7999.43|8007.59|8007.59|7999.43|7999.43|0
1587548100000|2020-04-22 09:35:00|8000.77|8000.77|8007.08|8007.08|8010.33|8010.33|8000.77|8000.77|0
1587548400000|2020-04-22 09:40:00|8008.31|8008.31|8003.05|8003.05|8011.02|8011.02|8003.05|8003.05|0
1587548700000|2020-04-22 09:45:00|8005.26|8005.26|8003.72|8003.72|8009.67|8009.67|7998.64|7998.64|0
1587549000000|2020-04-22 09:50:00|8003.05|8003.05|7991.89|7991.89|8003.72|8003.72|7991.89|7991.89|0
1587549300000|2020-04-22 09:55:00|7992.57|7992.57|7987.97|7987.97|7994.59|7994.59|7987.11|7987.11|0
1587549600000|2020-04-22 10:00:00|7989.32|7989.32|7985.76|7985.76|7989.32|7989.32|7980.67|7980.67|0
1587549900000|2020-04-22 10:05:00|7984.57|7984.57|7962.77|7962.77|7984.57|7984.57|7962.77|7962.77|0
1587550200000|2020-04-22 10:10:00|7964.62|7964.62|7980.5|7980.5|7988.7|7988.7|7962.77|7962.77|0
1587550500000|2020-04-22 10:15:00|7980.1|7980.1|7955.53|7955.53|7980.1|7980.1|7955.53|7955.53|0
1587550800000|2020-04-22 10:20:00|7957.74|7957.74|7961.42|7961.42|7970.11|7970.11|7957.74|7957.74|0
1587551100000|2020-04-22 10:25:00|7968.04|7968.04|7951.49|7951.49|7968.04|7968.04|7940.46|7940.46|0
1587551400000|2020-04-22 10:30:00|7949.1|7949.1|7944.44|7944.44|7950.32|7950.32|7944.18|7944.18|0
1587551700000|2020-04-22 10:35:00|7944.05|7944.05|7933.63|7933.63|7946.25|7946.25|7930.08|7930.08|0
1587552000000|2020-04-22 10:40:00|7931.43|7931.43|7927.8|7927.8|7931.76|7931.76|7927.8|7927.8|0
1587552300000|2020-04-22 10:45:00|7925.59|7925.59|7934.43|7934.43|7934.43|7934.43|7913.76|7913.76|0
1587552600000|2020-04-22 10:50:00|7932.22|7932.22|7932.16|7932.16|7933.35|7933.35|7923.36|7923.36|0
1587552900000|2020-04-22 10:55:00|7927.74|7927.74|7944.47|7944.47|7944.47|7944.47|7924.86|7924.86|0
1587553200000|2020-04-22 11:00:00|7939.76|7939.76|7929.93|7929.93|7955.2|7955.2|7924.85|7924.85|0
1587553500000|2020-04-22 11:05:00|7942.9|7942.9|7926.8|7926.8|7944.75|7944.75|7925.45|7925.45|0
1587553800000|2020-04-22 11:10:00|7931.21|7931.21|7923.24|7923.24|7934.09|7934.09|7916.62|7916.62|0
1587554100000|2020-04-22 11:15:00|7922.26|7922.26|7922.71|7922.71|7927.37|7927.37|7922.07|7922.07|0
1587554400000|2020-04-22 11:20:00|7920.5|7920.5|7922.71|7922.71|7928.47|7928.47|7915.65|7915.65|0
1587554700000|2020-04-22 11:25:00|7927.12|7927.12|7930.19|7930.19|7931.53|7931.53|7927.12|7927.12|0
1587555000000|2020-04-22 11:30:00|7930.86|7930.86|7933.07|7933.07|7944.49|7944.49|7930.86|7930.86|0
1587555300000|2020-04-22 11:35:00|7934.41|7934.41|7920.75|7920.75|7938.83|7938.83|7914.19|7914.19|0
1587555600000|2020-04-22 11:40:00|7922.95|7922.95|7915.47|7915.47|7924.3|7924.3|7915.47|7915.47|0
1587555900000|2020-04-22 11:45:00|7916.82|7916.82|7918.84|7918.84|7919.03|7919.03|7909.53|7909.53|0
1587556200000|2020-04-22 11:50:00|7921.05|7921.05|7918.22|7918.22|7923.44|7923.44|7914.66|7914.66|0
1587556500000|2020-04-22 11:55:00|7918.89|7918.89|7944.9|7944.9|7944.9|7944.9|7918.89|7918.89|0
1587556800000|2020-04-22 12:00:00|7942.21|7942.21|7936.82|7936.82|7950.45|7950.45|7936.82|7936.82|0
1587557100000|2020-04-22 12:05:00|7932.4|7932.4|7929.46|7929.46|7936.82|7936.82|7928.11|7928.11|0
1587557400000|2020-04-22 12:10:00|7931.66|7931.66|7930.24|7930.24|7943.86|7943.86|7930.24|7930.24|0
1587557700000|2020-04-22 12:15:00|7925.82|7925.82|7929.56|7929.56|7929.56|7929.56|7920.73|7920.73|0
1587558000000|2020-04-22 12:20:00|7927.36|7927.36|7933.98|7933.98|7934.53|7934.53|7927.36|7927.36|0
1587558300000|2020-04-22 12:25:00|7936.18|7936.18|7945.07|7945.07|7954.51|7954.51|7936.18|7936.18|0
1587558600000|2020-04-22 12:30:00|7943.73|7943.73|7915.72|7915.72|7947.01|7947.01|7915.72|7915.72|0
1587558900000|2020-04-22 12:35:00|7913.7|7913.7|7912.67|7912.67|7914.76|7914.76|7903.32|7903.32|0
1587559200000|2020-04-22 12:40:00|7912.05|7912.05|7937.06|7937.06|7939.26|7939.26|7907.29|7907.29|0
1587559500000|2020-04-22 12:45:00|7934.85|7934.85|7956.79|7956.79|7956.79|7956.79|7933.04|7933.04|0
1587559800000|2020-04-22 12:50:00|7957.46|7957.46|7964.38|7964.38|7973.21|7973.21|7957.24|7957.24|0
1587560100000|2020-04-22 12:55:00|7965.06|7965.06|7958.08|7958.08|7974.82|7974.82|7958.08|7958.08|0
1587560400000|2020-04-22 13:00:00|7957.41|7957.41|7957.83|7957.83|7967.33|7967.33|7956.3|7956.3|0
1587560700000|2020-04-22 13:05:00|7957.22|7957.22|7955.04|7955.04|7975.71|7975.71|7952.84|7952.84|0
1587561000000|2020-04-22 13:10:00|7952.84|7952.84|7948.09|7948.09|7954.92|7954.92|7945.88|7945.88|0
1587561300000|2020-04-22 13:15:00|7950.11|7950.11|7936.19|7936.19|7950.11|7950.11|7927.37|7927.37|0
1587561600000|2020-04-22 13:20:00|7933.99|7933.99|7920.26|7920.26|7934.85|7934.85|7918.91|7918.91|0
1587561900000|2020-04-22 13:25:00|7926.88|7926.88|7913.96|7913.96|7936.73|7936.73|7913.96|7913.96|0
1587562200000|2020-04-22 13:30:00|7913.29|7913.29|7911.38|7911.38|7920.58|7920.58|7901.31|7901.31|0
1587562500000|2020-04-22 13:35:00|7909.17|7909.17|7907.63|7907.63|7916.57|7916.57|7907.63|7907.63|0
1587562800000|2020-04-22 13:40:00|7908.3|7908.3|7882.1|7882.1|7913.51|7913.51|7882.1|7882.1|0
1587563100000|2020-04-22 13:45:00|7890.92|7890.92|7890.13|7890.13|7905.75|7905.75|7874.69|7874.69|0
1587563400000|2020-04-22 13:50:00|7889.34|7889.34|7909.81|7909.81|7910.21|7910.21|7889.34|7889.34|0
1587563700000|2020-04-22 13:55:00|7912.02|7912.02|7907.26|7907.26|7923.72|7923.72|7907.26|7907.26|0
1587564000000|2020-04-22 14:00:00|7902.85|7902.85|7919.6|7919.6|7927.1|7927.1|7902.85|7902.85|0
1587564300000|2020-04-22 14:05:00|7918.93|7918.93|7920.82|7920.82|7921.5|7921.5|7918.13|7918.13|0
1587564600000|2020-04-22 14:10:00|7924.53|7924.53|7916.65|7916.65|7927.22|7927.22|7908.53|7908.53|0
1587564900000|2020-04-22 14:15:00|7918.85|7918.85|7911.5|7911.5|7925.72|7925.72|7911.5|7911.5|0
1587565200000|2020-04-22 14:20:00|7912.18|7912.18|7902.27|7902.27|7916.52|7916.52|7902.27|7902.27|0
1587565500000|2020-04-22 14:25:00|7901.59|7901.59|7889.4|7889.4|7901.59|7901.59|7884.93|7884.93|0
1587565800000|2020-04-22 14:30:00|7888.54|7888.54|7881.88|7881.88|7889.89|7889.89|7878.32|7878.32|0
1587566100000|2020-04-22 14:35:00|7880.53|7880.53|7898.96|7898.96|7898.96|7898.96|7880.53|7880.53|0
1587566400000|2020-04-22 14:40:00|7898.29|7898.29|7902.86|7902.86|7907.55|7907.55|7898.29|7898.29|0
1587566700000|2020-04-22 14:45:00|7904.59|7904.59|7907.65|7907.65|7909.86|7909.86|7903.91|7903.91|0
1587567000000|2020-04-22 14:50:00|7906.98|7906.98|7909.08|7909.08|7910.54|7910.54|7902.56|7902.56|0
1587567300000|2020-04-22 14:55:00|7910.43|7910.43|7911.66|7911.66|7913.86|7913.86|7903.81|7903.81|0
1587567600000|2020-04-22 15:00:00|7912.05|7912.05|7922.71|7922.71|7922.71|7922.71|7908.92|7908.92|0
1587567900000|2020-04-22 15:05:00|7924.92|7924.92|7922.16|7922.16|7927.92|7927.92|7920.36|7920.36|0
1587568200000|2020-04-22 15:10:00|7919.96|7919.96|7911.33|7911.33|7919.96|7919.96|7907|7907|0
1587568500000|2020-04-22 15:15:00|7912|7912|7924.33|7924.33|7929.94|7929.94|7912|7912|0
1587568800000|2020-04-22 15:20:00|7923.51|7923.51|7939.72|7939.72|7942.89|7942.89|7923.51|7923.51|0
1587569100000|2020-04-22 15:25:00|7941.92|7941.92|7921.04|7921.04|7943.7|7943.7|7920.18|7920.18|0
1587626100000|2020-04-23 07:15:00|8006.12|8006.12|8018.31|8018.31|8027.14|8027.14|8006.12|8006.12|0
1587626400000|2020-04-23 07:20:00|8016.97|8016.97|7978.46|7978.46|8016.97|8016.97|7978.46|7978.46|0
1587626700000|2020-04-23 07:25:00|7969.63|7969.63|7952.51|7952.51|7969.63|7969.63|7944.3|7944.3|0
1587627000000|2020-04-23 07:30:00|7948.53|7948.53|7984.04|7984.04|7989.31|7989.31|7938.84|7938.84|0
1587627300000|2020-04-23 07:35:00|7979.63|7979.63|7969.35|7969.35|7995.59|7995.59|7965.37|7965.37|0
1587627600000|2020-04-23 07:40:00|7964.94|7964.94|7948.35|7948.35|7964.94|7964.94|7945.66|7945.66|0
1587627900000|2020-04-23 07:45:00|7944.99|7944.99|7944.13|7944.13|7963.8|7963.8|7931.07|7931.07|0
1587628200000|2020-04-23 07:50:00|7941.92|7941.92|7942.63|7942.63|7942.99|7942.99|7930.24|7930.24|0
1587628500000|2020-04-23 07:55:00|7943.31|7943.31|7928.9|7928.9|7944.59|7944.59|7928.9|7928.9|0
1587628800000|2020-04-23 08:00:00|7927.71|7927.71|7924.8|7924.8|7929.91|7929.91|7924.62|7924.62|0
1587629100000|2020-04-23 08:05:00|7922.59|7922.59|7905|7905|7930.1|7930.1|7898.38|7898.38|0
1587629400000|2020-04-23 08:10:00|7907.21|7907.21|7919.59|7919.59|7928.42|7928.42|7907.21|7907.21|0
1587629700000|2020-04-23 08:15:00|7920.26|7920.26|7902.33|7902.33|7924.08|7924.08|7902.33|7902.33|0
1587630000000|2020-04-23 08:20:00|7906.74|7906.74|7915.28|7915.28|7923.49|7923.49|7904.54|7904.54|0
1587630300000|2020-04-23 08:25:00|7914.6|7914.6|7923.18|7923.18|7923.18|7923.18|7905.41|7905.41|0
1587630600000|2020-04-23 08:30:00|7918.85|7918.85|7938.21|7938.21|7941.28|7941.28|7918.85|7918.85|0
1587630900000|2020-04-23 08:35:00|7940.42|7940.42|7957.85|7957.85|7957.85|7957.85|7940.42|7940.42|0
1587631200000|2020-04-23 08:40:00|7957.17|7957.17|7947.77|7947.77|7959.56|7959.56|7947.77|7947.77|0
1587631500000|2020-04-23 08:45:00|7947.1|7947.1|7937.52|7937.52|7947.1|7947.1|7937.52|7937.52|0
1587631800000|2020-04-23 08:50:00|7933.11|7933.11|7930.71|7930.71|7938.08|7938.08|7930.71|7930.71|0
1587632100000|2020-04-23 08:55:00|7928.5|7928.5|7936.45|7936.45|7936.45|7936.45|7924.01|7924.01|0
1587632400000|2020-04-23 09:00:00|7934.25|7934.25|7929.85|7929.85|7937.24|7937.24|7928.07|7928.07|0
1587632700000|2020-04-23 09:05:00|7928.51|7928.51|7957.2|7957.2|7957.2|7957.2|7927.16|7927.16|0
1587633000000|2020-04-23 09:10:00|7956.53|7956.53|7945.18|7945.18|7956.53|7956.53|7943.77|7943.77|0
1587633300000|2020-04-23 09:15:00|7942.97|7942.97|7948.57|7948.57|7948.57|7948.57|7941.95|7941.95|0
1587633600000|2020-04-23 09:20:00|7948.96|7948.96|7958.28|7958.28|7958.28|7958.28|7947.62|7947.62|0
1587633900000|2020-04-23 09:25:00|7958.95|7958.95|7955.4|7955.4|7962.02|7962.02|7955.4|7955.4|0
1587634200000|2020-04-23 09:30:00|7956.74|7956.74|7962.9|7962.9|7962.9|7962.9|7951.76|7951.76|0
1587634500000|2020-04-23 09:35:00|7960.69|7960.69|7962.34|7962.34|7963.99|7963.99|7957.14|7957.14|0
1587634800000|2020-04-23 09:40:00|7963.01|7963.01|7959.7|7959.7|7964.36|7964.36|7954.8|7954.8|0
1587635100000|2020-04-23 09:45:00|7951.74|7951.74|7947.55|7947.55|7953.69|7953.69|7946.14|7946.14|0
1587635400000|2020-04-23 09:50:00|7949.57|7949.57|7963.05|7963.05|7963.67|7963.67|7949.57|7949.57|0
1587635700000|2020-04-23 09:55:00|7962.38|7962.38|7970.01|7970.01|7972.21|7972.21|7962.38|7962.38|0
1587636000000|2020-04-23 10:00:00|7967.8|7967.8|7962.34|7962.34|7969.82|7969.82|7957.92|7957.92|0
1587636300000|2020-04-23 10:05:00|7961.52|7961.52|7980.61|7980.61|7981.43|7981.43|7961.52|7961.52|0
1587636600000|2020-04-23 10:10:00|7976.19|7976.19|7978.55|7978.55|7981.13|7981.13|7970.96|7970.96|0
1587636900000|2020-04-23 10:15:00|7979.89|7979.89|7975.26|7975.26|7982.21|7982.21|7975.26|7975.26|0
1587637200000|2020-04-23 10:20:00|7974.58|7974.58|7963.19|7963.19|7976.24|7976.24|7963.19|7963.19|0
1587637500000|2020-04-23 10:25:00|7967.6|7967.6|7962.25|7962.25|7972.02|7972.02|7962.25|7962.25|0
1587637800000|2020-04-23 10:30:00|7960.05|7960.05|7962.74|7962.74|7962.74|7962.74|7956.77|7956.77|0
1587638100000|2020-04-23 10:35:00|7964.08|7964.08|7969.56|7969.56|7970.83|7970.83|7963.41|7963.41|0
1587638400000|2020-04-23 10:40:00|7965.85|7965.85|7973.97|7973.97|7973.97|7973.97|7957.06|7957.06|0
1587638700000|2020-04-23 10:45:00|7975.56|7975.56|7972.71|7972.71|7977.65|7977.65|7972.71|7972.71|0
1587639000000|2020-04-23 10:50:00|7976.41|7976.41|7976.7|7976.7|7981.2|7981.2|7973.59|7973.59|0
1587639300000|2020-04-23 10:55:00|7974.49|7974.49|7957.06|7957.06|7977.37|7977.37|7954.85|7954.85|0
1587639600000|2020-04-23 11:00:00|7955.33|7955.33|7944.17|7944.17|7965.01|7965.01|7942.64|7942.64|0
1587639900000|2020-04-23 11:05:00|7946.38|7946.38|7960.18|7960.18|7960.18|7960.18|7946.38|7946.38|0
1587640200000|2020-04-23 11:10:00|7961.83|7961.83|7961.53|7961.53|7965.5|7965.5|7961.53|7961.53|0
1587640500000|2020-04-23 11:15:00|7963.52|7963.52|7965.89|7965.89|7966.11|7966.11|7963.52|7963.52|0
1587640800000|2020-04-23 11:20:00|7974.54|7974.54|7973.28|7973.28|7974.54|7974.54|7969.21|7969.21|0
1587641100000|2020-04-23 11:25:00|7975.27|7975.27|8006.32|8006.32|8008.52|8008.52|7969.42|7969.42|0
1587641400000|2020-04-23 11:30:00|8012.94|8012.94|8018.64|8018.64|8022.33|8022.33|8004.11|8004.11|0
1587641700000|2020-04-23 11:35:00|8017.81|8017.81|8007.87|8007.87|8017.81|8017.81|8005.66|8005.66|0
1587642000000|2020-04-23 11:40:00|8008.54|8008.54|8000.21|8000.21|8010.01|8010.01|7999.54|7999.54|0
1587642300000|2020-04-23 11:45:00|8004.53|8004.53|8001.36|8001.36|8004.53|8004.53|7998.66|7998.66|0
1587642600000|2020-04-23 11:50:00|8001.75|8001.75|7997.32|7997.32|8002.52|8002.52|7995.73|7995.73|0
1587642900000|2020-04-23 11:55:00|7995.11|7995.11|8017.01|8017.01|8017.63|8017.63|7995.11|7995.11|0
1587643200000|2020-04-23 12:00:00|8017.69|8017.69|8016.83|8016.83|8018.18|8018.18|8010.58|8010.58|0
1587643500000|2020-04-23 12:05:00|8017.62|8017.62|8028.64|8028.64|8028.64|8028.64|8016.39|8016.39|0
1587643800000|2020-04-23 12:10:00|8029.04|8029.04|8036.67|8036.67|8036.67|8036.67|8025.21|8025.21|0
1587644100000|2020-04-23 12:15:00|8034.46|8034.46|8029.21|8029.21|8035|8035|8025.99|8025.99|0
1587644400000|2020-04-23 12:20:00|8029.61|8029.61|8024.81|8024.81|8032.83|8032.83|8021.8|8021.8|0
1587644700000|2020-04-23 12:25:00|8029.22|8029.22|8029.44|8029.44|8034.65|8034.65|8025.38|8025.38|0
1587645000000|2020-04-23 12:30:00|8028.09|8028.09|8019.38|8019.38|8028.73|8028.73|8012.76|8012.76|0
1587645300000|2020-04-23 12:35:00|8014.97|8014.97|8013.34|8013.34|8014.97|8014.97|8008.93|8008.93|0
1587645600000|2020-04-23 12:40:00|8015.37|8015.37|8002.98|8002.98|8015.37|8015.37|8002.31|8002.31|0
1587645900000|2020-04-23 12:45:00|7998.57|7998.57|8008.35|8008.35|8009.42|8009.42|7998.57|7998.57|0
1587646200000|2020-04-23 12:50:00|8006.14|8006.14|8023.19|8023.19|8028.8|8028.8|8001.2|8001.2|0
1587646500000|2020-04-23 12:55:00|8025.4|8025.4|8026.4|8026.4|8037.18|8037.18|8025.4|8025.4|0
1587646800000|2020-04-23 13:00:00|8028.25|8028.25|8045.57|8045.57|8045.57|8045.57|8028.25|8028.25|0
1587647100000|2020-04-23 13:05:00|8049.99|8049.99|8050.72|8050.72|8051.39|8051.39|8047.59|8047.59|0
1587647400000|2020-04-23 13:10:00|8050.05|8050.05|8044.25|8044.25|8050.72|8050.72|8042.9|8042.9|0
1587647700000|2020-04-23 13:15:00|8046.45|8046.45|8059.31|8059.31|8059.31|8059.31|8046.45|8046.45|0
1587648000000|2020-04-23 13:20:00|8057.11|8057.11|8037.61|8037.61|8059.8|8059.8|8037.61|8037.61|0
1587648300000|2020-04-23 13:25:00|8035.41|8035.41|8039.84|8039.84|8045.04|8045.04|8035.41|8035.41|0
1587648600000|2020-04-23 13:30:00|8042.05|8042.05|8051.38|8051.38|8055.71|8055.71|8028.32|8028.32|0
1587648900000|2020-04-23 13:35:00|8055.8|8055.8|8063.02|8063.02|8066.42|8066.42|8055.8|8055.8|0
1587649200000|2020-04-23 13:40:00|8060.82|8060.82|8052.68|8052.68|8073.3|8073.3|8052.64|8052.64|0
1587649500000|2020-04-23 13:45:00|8054.53|8054.53|8048.83|8048.83|8057.73|8057.73|8042.54|8042.54|0
1587649800000|2020-04-23 13:50:00|8048.15|8048.15|8042.96|8042.96|8048.15|8048.15|8042.96|8042.96|0
1587650100000|2020-04-23 13:55:00|8042.16|8042.16|8021.4|8021.4|8042.96|8042.96|8021.4|8021.4|0
1587650400000|2020-04-23 14:00:00|8023.61|8023.61|8028.56|8028.56|8029.23|8029.23|8011.81|8011.81|0
1587650700000|2020-04-23 14:05:00|8030.77|8030.77|8044.5|8044.5|8044.5|8044.5|8030.77|8030.77|0
1587651000000|2020-04-23 14:10:00|8043.83|8043.83|8050.74|8050.74|8050.74|8050.74|8039.43|8039.43|0
1587651300000|2020-04-23 14:15:00|8047.18|8047.18|8067.59|8067.59|8068.2|8068.2|8042.37|8042.37|0
1587651600000|2020-04-23 14:20:00|8066.39|8066.39|8049.45|8049.45|8067.34|8067.34|8049.45|8049.45|0
1587651900000|2020-04-23 14:25:00|8048.1|8048.1|8027.76|8027.76|8048.1|8048.1|8025.79|8025.79|0
1587652200000|2020-04-23 14:30:00|8029.96|8029.96|8060.16|8060.16|8060.16|8060.16|8029.96|8029.96|0
1587652500000|2020-04-23 14:35:00|8060.96|8060.96|8066.44|8066.44|8071.99|8071.99|8060.96|8060.96|0
1587652800000|2020-04-23 14:40:00|8069.89|8069.89|8077.85|8077.85|8079.81|8079.81|8069.73|8069.73|0
1587653100000|2020-04-23 14:45:00|8075.64|8075.64|8082.39|8082.39|8088.88|8088.88|8073.79|8073.79|0
1587653400000|2020-04-23 14:50:00|8081.04|8081.04|8073.26|8073.26|8081.72|8081.72|8065.71|8065.71|0
1587653700000|2020-04-23 14:55:00|8072.4|8072.4|8057.32|8057.32|8072.4|8072.4|8052.99|8052.99|0
1587654000000|2020-04-23 15:00:00|8059.17|8059.17|8056.49|8056.49|8059.7|8059.7|8052.98|8052.98|0
1587654300000|2020-04-23 15:05:00|8052.07|8052.07|8048.02|8048.02|8062.45|8062.45|8048.02|8048.02|0
1587654600000|2020-04-23 15:10:00|8046.42|8046.42|8051.91|8051.91|8053.15|8053.15|8040.33|8040.33|0
1587654900000|2020-04-23 15:15:00|8052.59|8052.59|8045.61|8045.61|8052.59|8052.59|8045.29|8045.29|0
1587655200000|2020-04-23 15:20:00|8044.93|8044.93|8050.57|8050.57|8053.88|8053.88|8044.93|8044.93|0
1587655500000|2020-04-23 15:25:00|8051.25|8051.25|8061.26|8061.26|8069.82|8069.82|8051.25|8051.25|0
1587712500000|2020-04-24 07:15:00|7964.96|7964.96|7941.36|7941.36|7966.8|7966.8|7934.74|7934.74|0
1587712800000|2020-04-24 07:20:00|7940.69|7940.69|7915.96|7915.96|7947.31|7947.31|7915.96|7915.96|0
1587713100000|2020-04-24 07:25:00|7918.17|7918.17|7911.36|7911.36|7918.17|7918.17|7902.72|7902.72|0
1587713400000|2020-04-24 07:30:00|7917.98|7917.98|7927.6|7927.6|7927.6|7927.6|7906.95|7906.95|0
1587713700000|2020-04-24 07:35:00|7928.27|7928.27|7937.15|7937.15|7954.38|7954.38|7928.27|7928.27|0
1587714000000|2020-04-24 07:40:00|7935.13|7935.13|7929.49|7929.49|7938.01|7938.01|7920.55|7920.55|0
1587714300000|2020-04-24 07:45:00|7932.19|7932.19|7941.99|7941.99|7944.2|7944.2|7932.19|7932.19|0
1587714600000|2020-04-24 07:50:00|7939.78|7939.78|7959.54|7959.54|7960.77|7960.77|7934.69|7934.69|0
1587714900000|2020-04-24 07:55:00|7958.92|7958.92|7952.39|7952.39|7958.92|7958.92|7947.12|7947.12|0
1587715200000|2020-04-24 08:00:00|7953.06|7953.06|7959.38|7959.38|7960.66|7960.66|7949.23|7949.23|0
1587715500000|2020-04-24 08:05:00|7961.4|7961.4|7958.22|7958.22|7965.81|7965.81|7958.22|7958.22|0
1587715800000|2020-04-24 08:10:00|7957.54|7957.54|7952.62|7952.62|7961.71|7961.71|7951.95|7951.95|0
1587716100000|2020-04-24 08:15:00|7953.3|7953.3|7967.39|7967.39|7967.39|7967.39|7946.68|7946.68|0
1587716400000|2020-04-24 08:20:00|7971.1|7971.1|7962.46|7962.46|7971.1|7971.1|7956.51|7956.51|0
1587716700000|2020-04-24 08:25:00|7963.81|7963.81|7970.93|7970.93|7974.3|7974.3|7963.13|7963.13|0
1587717000000|2020-04-24 08:30:00|7971.6|7971.6|7964.55|7964.55|7979.14|7979.14|7964.55|7964.55|0
1587717300000|2020-04-24 08:35:00|7963.88|7963.88|7945.08|7945.08|7964.55|7964.55|7945.08|7945.08|0
1587717600000|2020-04-24 08:40:00|7947.29|7947.29|7954.09|7954.09|7958.51|7958.51|7940.18|7940.18|0
1587717900000|2020-04-24 08:45:00|7958.42|7958.42|7962.64|7962.64|7968.59|7968.59|7954.71|7954.71|0
1587718200000|2020-04-24 08:50:00|7963.32|7963.32|7980.88|7980.88|7980.88|7980.88|7963.32|7963.32|0
1587718500000|2020-04-24 08:55:00|7981.55|7981.55|7980.02|7980.02|7991.72|7991.72|7980.02|7980.02|0
1587718800000|2020-04-24 09:00:00|7977.81|7977.81|7982.15|7982.15|7982.15|7982.15|7977.81|7977.81|0
1587719100000|2020-04-24 09:05:00|7983.5|7983.5|7991.17|7991.17|7991.17|7991.17|7981.29|7981.29|0
1587719400000|2020-04-24 09:10:00|7995.59|7995.59|7996.56|7996.56|8000.62|8000.62|7994.35|7994.35|0
1587719700000|2020-04-24 09:15:00|7998.58|7998.58|7995.21|7995.21|8001.67|8001.67|7995.21|7995.21|0
1587720000000|2020-04-24 09:20:00|7993|7993|7996.67|7996.67|8000.21|8000.21|7990.8|7990.8|0
1587720300000|2020-04-24 09:25:00|7994.94|7994.94|8002.91|8002.91|8005.11|8005.11|7994.94|7994.94|0
1587720600000|2020-04-24 09:30:00|8005.49|8005.49|8003.47|8003.47|8006.84|8006.84|8003.47|8003.47|0
1587720900000|2020-04-24 09:35:00|8002.85|8002.85|8007.11|8007.11|8015.2|8015.2|8002.85|8002.85|0
1587721200000|2020-04-24 09:40:00|8009.31|8009.31|8007.11|8007.11|8009.31|8009.31|8007.11|8007.11|0
1587721500000|2020-04-24 09:45:00|8006.71|8006.71|8020.17|8020.17|8020.17|8020.17|8006.71|8006.71|0
1587721800000|2020-04-24 09:50:00|8021.36|8021.36|8020.69|8020.69|8029.14|8029.14|8020.69|8020.69|0
1587722100000|2020-04-24 09:55:00|8021.09|8021.09|8014.53|8014.53|8021.09|8021.09|8014.53|8014.53|0
1587722400000|2020-04-24 10:00:00|8013.34|8013.34|8021.89|8021.89|8021.89|8021.89|8009.38|8009.38|0
1587722700000|2020-04-24 10:05:00|8024.09|8024.09|8016.99|8016.99|8024.09|8024.09|8016.99|8016.99|0
1587723000000|2020-04-24 10:10:00|8016.37|8016.37|8010.06|8010.06|8016.37|8016.37|8009.26|8009.26|0
1587723300000|2020-04-24 10:15:00|8011.4|8011.4|8020.04|8020.04|8020.72|8020.72|8011.4|8011.4|0
1587723600000|2020-04-24 10:20:00|8022.25|8022.25|8022.77|8022.77|8023.45|8023.45|8022.25|8022.25|0
1587723900000|2020-04-24 10:25:00|8024.42|8024.42|8028.46|8028.46|8028.46|8028.46|8022.21|8022.21|0
1587724200000|2020-04-24 10:30:00|8027.11|8027.11|8029.32|8029.32|8029.32|8029.32|8027.11|8027.11|0
1587724500000|2020-04-24 10:35:00|8029.99|8029.99|8026.25|8026.25|8031.34|8031.34|8024.72|8024.72|0
1587724800000|2020-04-24 10:40:00|8028.46|8028.46|8013.63|8013.63|8028.46|8028.46|8013.63|8013.63|0
1587725100000|2020-04-24 10:45:00|8011.42|8011.42|8006.62|8006.62|8011.42|8011.42|8005.94|8005.94|0
1587725400000|2020-04-24 10:50:00|8009.7|8009.7|8006.82|8006.82|8009.7|8009.7|8003.62|8003.62|0
1587725700000|2020-04-24 10:55:00|8007.49|8007.49|8009.54|8009.54|8016.85|8016.85|8007.49|8007.49|0
1587726000000|2020-04-24 11:00:00|8005.42|8005.42|8007.92|8007.92|8016.08|8016.08|8005.42|8005.42|0
1587726300000|2020-04-24 11:05:00|8009.27|8009.27|8007.12|8007.12|8020.11|8020.11|7997.85|7997.85|0
1587726600000|2020-04-24 11:10:00|8006.29|8006.29|8008.36|8008.36|8012.77|8012.77|8005.47|8005.47|0
1587726900000|2020-04-24 11:15:00|8011.24|8011.24|8015.95|8015.95|8018.16|8018.16|8010.56|8010.56|0
1587727200000|2020-04-24 11:20:00|8018.16|8018.16|8015.47|8015.47|8020.95|8020.95|8014.12|8014.12|0
1587727500000|2020-04-24 11:25:00|8014.79|8014.79|8024.78|8024.78|8025.45|8025.45|8014.79|8014.79|0
1587727800000|2020-04-24 11:30:00|8018.16|8018.16|8016.14|8016.14|8018.16|8018.16|8011.73|8011.73|0
1587728100000|2020-04-24 11:35:00|8009.52|8009.52|8011.91|8011.91|8011.91|8011.91|8007.5|8007.5|0
1587728400000|2020-04-24 11:40:00|8014.12|8014.12|8009.01|8009.01|8022.27|8022.27|8006.41|8006.41|0
1587728700000|2020-04-24 11:45:00|8013.43|8013.43|8017.93|8017.93|8022.16|8022.16|8013.43|8013.43|0
1587729000000|2020-04-24 11:50:00|8020.14|8020.14|8011.36|8011.36|8020.14|8020.14|8009.51|8009.51|0
1587729300000|2020-04-24 11:55:00|8011.98|8011.98|8016.1|8016.1|8016.77|8016.77|8001.62|8001.62|0
1587729600000|2020-04-24 12:00:00|8016.77|8016.77|8011.5|8011.5|8017.26|8017.26|8011.5|8011.5|0
1587729900000|2020-04-24 12:05:00|8013.71|8013.71|8023.2|8023.2|8023.82|8023.82|8013.71|8013.71|0
1587730200000|2020-04-24 12:10:00|8025.41|8025.41|8025.79|8025.79|8029.28|8029.28|8024.99|8024.99|0
1587730500000|2020-04-24 12:15:00|8030.2|8030.2|8036.85|8036.85|8036.85|8036.85|8028.79|8028.79|0
1587730800000|2020-04-24 12:20:00|8031.68|8031.68|8023.47|8023.47|8034.5|8034.5|8023.47|8023.47|0
1587731100000|2020-04-24 12:25:00|8021.26|8021.26|8018.27|8018.27|8026.53|8026.53|8017.71|8017.71|0
1587731400000|2020-04-24 12:30:00|8020.47|8020.47|8017.11|8017.11|8027.58|8027.58|8015.76|8015.76|0
1587731700000|2020-04-24 12:35:00|8015.76|8015.76|8018.83|8018.83|8018.83|8018.83|8015.76|8015.76|0
1587732000000|2020-04-24 12:40:00|8021.03|8021.03|8014.1|8014.1|8021.03|8021.03|8007.12|8007.12|0
1587732300000|2020-04-24 12:45:00|8016.31|8016.31|8018.73|8018.73|8020.94|8020.94|8016.31|8016.31|0
1587732600000|2020-04-24 12:50:00|8022.18|8022.18|8027.47|8027.47|8027.75|8027.75|8019.97|8019.97|0
1587732900000|2020-04-24 12:55:00|8029.68|8029.68|8029.5|8029.5|8033.91|8033.91|8029.5|8029.5|0
1587733200000|2020-04-24 13:00:00|8033.91|8033.91|8029.07|8029.07|8033.91|8033.91|8022.45|8022.45|0
1587733500000|2020-04-24 13:05:00|8024.66|8024.66|8014.88|8014.88|8028.36|8028.36|8013.35|8013.35|0
1587733800000|2020-04-24 13:10:00|8010.47|8010.47|8006.41|8006.41|8010.47|8010.47|8006.41|8006.41|0
1587734100000|2020-04-24 13:15:00|8005.22|8005.22|7990.63|7990.63|8005.22|8005.22|7990.63|7990.63|0
1587734400000|2020-04-24 13:20:00|7989.28|7989.28|7974.65|7974.65|7991.49|7991.49|7968.89|7968.89|0
1587734700000|2020-04-24 13:25:00|7973.45|7973.45|7977.07|7977.07|7977.07|7977.07|7970.45|7970.45|0
1587735000000|2020-04-24 13:30:00|7977.74|7977.74|7981.08|7981.08|7988.25|7988.25|7977.74|7977.74|0
1587735300000|2020-04-24 13:35:00|7981.76|7981.76|7981.76|7981.76|7981.76|7981.76|7971.77|7971.77|0
1587735600000|2020-04-24 13:40:00|7981.14|7981.14|7971.03|7971.03|7983.74|7983.74|7970.35|7970.35|0
1587735900000|2020-04-24 13:45:00|7968.82|7968.82|7969.26|7969.26|7971.03|7971.03|7951.87|7951.87|0
1587736200000|2020-04-24 13:50:00|7971.28|7971.28|7977.87|7977.87|7986.17|7986.17|7971.28|7971.28|0
1587736500000|2020-04-24 13:55:00|7975.67|7975.67|7952.75|7952.75|7977.01|7977.01|7952.75|7952.75|0
1587736800000|2020-04-24 14:00:00|7954.96|7954.96|7963.42|7963.42|7963.42|7963.42|7943.51|7943.51|0
1587737100000|2020-04-24 14:05:00|7964.76|7964.76|7976.67|7976.67|7978.42|7978.42|7962.97|7962.97|0
1587737400000|2020-04-24 14:10:00|7978.88|7978.88|7978.61|7978.61|7980.82|7980.82|7973.94|7973.94|0
1587737700000|2020-04-24 14:15:00|7980.21|7980.21|7984.85|7984.85|7985.53|7985.53|7978.82|7978.82|0
1587738000000|2020-04-24 14:20:00|7984.18|7984.18|7990.54|7990.54|7990.54|7990.54|7980.11|7980.11|0
1587738300000|2020-04-24 14:25:00|7992.13|7992.13|7975.85|7975.85|7992.13|7992.13|7975.85|7975.85|0
1587738600000|2020-04-24 14:30:00|7974.65|7974.65|7980.84|7980.84|7980.84|7980.84|7973.92|7973.92|0
1587738900000|2020-04-24 14:35:00|7984.21|7984.21|7980.2|7980.2|7990.71|7990.71|7980.2|7980.2|0
1587739200000|2020-04-24 14:40:00|7977.99|7977.99|7973.72|7973.72|7980.32|7980.32|7973.72|7973.72|0
1587739500000|2020-04-24 14:45:00|7973.05|7973.05|7963.03|7963.03|7973.05|7973.05|7963.03|7963.03|0
1587739800000|2020-04-24 14:50:00|7965.24|7965.24|7960.2|7960.2|7970.38|7970.38|7960.2|7960.2|0
1587740100000|2020-04-24 14:55:00|7959.53|7959.53|7952.35|7952.35|7965.32|7965.32|7950.88|7950.88|0
1587740400000|2020-04-24 15:00:00|7954.56|7954.56|7949.08|7949.08|7954.56|7954.56|7949.08|7949.08|0
1587740700000|2020-04-24 15:05:00|7946.87|7946.87|7936.1|7936.1|7949.08|7949.08|7932.73|7932.73|0
1587741000000|2020-04-24 15:10:00|7934.75|7934.75|7927.99|7927.99|7934.75|7934.75|7925.79|7925.79|0
1587741300000|2020-04-24 15:15:00|7932.41|7932.41|7918.89|7918.89|7936.44|7936.44|7912.47|7912.47|0
1587741600000|2020-04-24 15:20:00|7919.29|7919.29|7917.35|7917.35|7927.86|7927.86|7915.14|7915.14|0
1587741900000|2020-04-24 15:25:00|7916.67|7916.67|7921.29|7921.29|7924.28|7924.28|7903.57|7903.57|0
1587971700000|2020-04-27 07:15:00|8016.38|8016.38|7997.23|7997.23|8024.11|8024.11|7997.23|7997.23|0
1587972000000|2020-04-27 07:20:00|7992.91|7992.91|8012.11|8012.11|8012.11|8012.11|7983.03|7983.03|0
1587972300000|2020-04-27 07:25:00|8015.48|8015.48|8004.52|8004.52|8016.57|8016.57|7995.69|7995.69|0
1587972600000|2020-04-27 07:30:00|8005.87|8005.87|8059.16|8059.16|8059.16|8059.16|8005.87|8005.87|0
1587972900000|2020-04-27 07:35:00|8062.74|8062.74|8061.54|8061.54|8070.58|8070.58|8053.22|8053.22|0
1587973200000|2020-04-27 07:40:00|8061.14|8061.14|8042.98|8042.98|8061.14|8061.14|8041.78|8041.78|0
1587973500000|2020-04-27 07:45:00|8041.63|8041.63|8045.12|8045.12|8054.68|8054.68|8041.63|8041.63|0
1587973800000|2020-04-27 07:50:00|8045.52|8045.52|8054.07|8054.07|8055.87|8055.87|8045.52|8045.52|0
1587974100000|2020-04-27 07:55:00|8051.86|8051.86|8063.32|8063.32|8063.99|8063.99|8049.35|8049.35|0
1587974400000|2020-04-27 08:00:00|8059.28|8059.28|8044.36|8044.36|8059.28|8059.28|8044.36|8044.36|0
1587974700000|2020-04-27 08:05:00|8046.56|8046.56|8056.01|8056.01|8060.96|8060.96|8046.56|8046.56|0
1587975000000|2020-04-27 08:10:00|8051.59|8051.59|8045.87|8045.87|8060.42|8060.42|8045.87|8045.87|0
1587975300000|2020-04-27 08:15:00|8041.45|8041.45|8024.05|8024.05|8041.45|8041.45|8018.29|8018.29|0
1587975600000|2020-04-27 08:20:00|8022.7|8022.7|8014.89|8014.89|8022.7|8022.7|8008.91|8008.91|0
1587975900000|2020-04-27 08:25:00|8012.68|8012.68|8010.09|8010.09|8019.3|8019.3|8010.09|8010.09|0
1587976200000|2020-04-27 08:30:00|8008.1|8008.1|8018.58|8018.58|8018.58|8018.58|8002.34|8002.34|0
1587976500000|2020-04-27 08:35:00|8016.55|8016.55|8016.86|8016.86|8019.92|8019.92|8015.51|8015.51|0
1587976800000|2020-04-27 08:40:00|8019.06|8019.06|8016.87|8016.87|8019.06|8019.06|8013.41|8013.41|0
1587977100000|2020-04-27 08:45:00|8016.2|8016.2|8028.3|8028.3|8030.51|8030.51|8009.76|8009.76|0
1587977400000|2020-04-27 08:50:00|8030.51|8030.51|8023.89|8023.89|8032.53|8032.53|8023.89|8023.89|0
1587977700000|2020-04-27 08:55:00|8021.87|8021.87|8031.92|8031.92|8031.92|8031.92|8020.52|8020.52|0
1587978000000|2020-04-27 09:00:00|8034.12|8034.12|8026.47|8026.47|8034.12|8034.12|8026.47|8026.47|0
1587978300000|2020-04-27 09:05:00|8027.15|8027.15|8027.33|8027.33|8029.36|8029.36|8020.53|8020.53|0
1587978600000|2020-04-27 09:10:00|8029.54|8029.54|8025.13|8025.13|8029.54|8029.54|8025.13|8025.13|0
1587978900000|2020-04-27 09:15:00|8027.15|8027.15|8030.89|8030.89|8030.89|8030.89|8023.11|8023.11|0
1587979200000|2020-04-27 09:20:00|8030.03|8030.03|8034.4|8034.4|8036.61|8036.61|8025.61|8025.61|0
1587979500000|2020-04-27 09:25:00|8041.81|8041.81|8043.16|8043.16|8043.16|8043.16|8041.81|8041.81|0
1587979800000|2020-04-27 09:30:00|8040.95|8040.95|8034.33|8034.33|8040.95|8040.95|8034.33|8034.33|0
1587980100000|2020-04-27 09:35:00|8036.54|8036.54|8019.38|8019.38|8036.54|8036.54|8019.38|8019.38|0
1587980400000|2020-04-27 09:40:00|8021.59|8021.59|8025.44|8025.44|8026.67|8026.67|8021.59|8021.59|0
1587980700000|2020-04-27 09:45:00|8023.23|8023.23|8020.1|8020.1|8027.39|8027.39|8020.1|8020.1|0
1587981000000|2020-04-27 09:50:00|8022.3|8022.3|8024.66|8024.66|8027.05|8027.05|8019.24|8019.24|0
1587981300000|2020-04-27 09:55:00|8026.31|8026.31|8027.68|8027.68|8027.95|8027.95|8026.31|8026.31|0
1587981600000|2020-04-27 10:00:00|8029.02|8029.02|8028.49|8028.49|8037.03|8037.03|8024.86|8024.86|0
1587981900000|2020-04-27 10:05:00|8027.14|8027.14|8037.39|8037.39|8037.39|8037.39|8027.14|8027.14|0
1587982200000|2020-04-27 10:10:00|8035.18|8035.18|8024.56|8024.56|8035.18|8035.18|8024.56|8024.56|0
1587982500000|2020-04-27 10:15:00|8021.47|8021.47|8016.31|8016.31|8021.77|8021.77|8009.69|8009.69|0
1587982800000|2020-04-27 10:20:00|8020.72|8020.72|8023.4|8023.4|8026.05|8026.05|8018.52|8018.52|0
1587983100000|2020-04-27 10:25:00|8022.72|8022.72|8037.3|8037.3|8039.51|8039.51|8014.24|8014.24|0
1587983400000|2020-04-27 10:30:00|8038.65|8038.65|8046.12|8046.12|8047.71|8047.71|8038.65|8038.65|0
1587983700000|2020-04-27 10:35:00|8048.11|8048.11|8050.9|8050.9|8051.45|8051.45|8041.75|8041.75|0
1587984000000|2020-04-27 10:40:00|8049.56|8049.56|8048.36|8048.36|8049.56|8049.56|8045.14|8045.14|0
1587984300000|2020-04-27 10:45:00|8049.18|8049.18|8038.79|8038.79|8049.18|8049.18|8038.79|8038.79|0
1587984600000|2020-04-27 10:50:00|8033.02|8033.02|8032.72|8032.72|8035.9|8035.9|8030.82|8030.82|0
1587984900000|2020-04-27 10:55:00|8033.52|8033.52|8038.59|8038.59|8040.05|8040.05|8033.52|8033.52|0
1587985200000|2020-04-27 11:00:00|8036.94|8036.94|8044.08|8044.08|8052.91|8052.91|8034.95|8034.95|0
1587985500000|2020-04-27 11:05:00|8040.04|8040.04|8034.48|8034.48|8040.04|8040.04|8030.16|8030.16|0
1587985800000|2020-04-27 11:10:00|8032.28|8032.28|8031.84|8031.84|8032.95|8032.95|8029.02|8029.02|0
1587986100000|2020-04-27 11:15:00|8029.64|8029.64|8022.49|8022.49|8029.64|8029.64|8022.49|8022.49|0
1587986400000|2020-04-27 11:20:00|8020.47|8020.47|8023.16|8023.16|8023.16|8023.16|8020.47|8020.47|0
1587986700000|2020-04-27 11:25:00|8022.49|8022.49|8030.63|8030.63|8031.49|8031.49|8022.49|8022.49|0
1587987000000|2020-04-27 11:30:00|8031.83|8031.83|8030.48|8030.48|8034.03|8034.03|8030.48|8030.48|0
1587987300000|2020-04-27 11:35:00|8032.68|8032.68|8036.46|8036.46|8038.48|8038.48|8028.86|8028.86|0
1587987600000|2020-04-27 11:40:00|8034.25|8034.25|8033.36|8033.36|8034.25|8034.25|8030.67|8030.67|0
1587987900000|2020-04-27 11:45:00|8034.71|8034.71|8032.5|8032.5|8039.12|8039.12|8030.3|8030.3|0
1587988200000|2020-04-27 11:50:00|8033.18|8033.18|8028.54|8028.54|8033.18|8033.18|8027.42|8027.42|0
1587988800000|2020-04-27 12:00:00|8029.33|8029.33|8024.34|8024.34|8029.33|8029.33|8019.93|8019.93|0
1587989100000|2020-04-27 12:05:00|8022.13|8022.13|8013.49|8013.49|8022.13|8022.13|8013.49|8013.49|0
1587989400000|2020-04-27 12:10:00|8011.47|8011.47|8011.47|8011.47|8011.47|8011.47|8011.47|8011.47|0
1587989700000|2020-04-27 12:15:00|8009.88|8009.88|8013.71|8013.71|8013.71|8013.71|8008.41|8008.41|0
1587990000000|2020-04-27 12:20:00|8011.5|8011.5|8016.93|8016.93|8016.93|8016.93|8011.5|8011.5|0
1587990300000|2020-04-27 12:25:00|8016.53|8016.53|8004.21|8004.21|8016.53|8016.53|8004.21|8004.21|0
1587990600000|2020-04-27 12:30:00|8004.88|8004.88|8007.38|8007.38|8011.44|8011.44|8004.88|8004.88|0
1587990900000|2020-04-27 12:35:00|8006.71|8006.71|8016.33|8016.33|8016.33|8016.33|8003.83|8003.83|0
1587991200000|2020-04-27 12:40:00|8015.54|8015.54|8011.09|8011.09|8015.54|8015.54|8009.74|8009.74|0
1587991500000|2020-04-27 12:45:00|8010.22|8010.22|8012.92|8012.92|8012.92|8012.92|8010.22|8010.22|0
1587991800000|2020-04-27 12:50:00|8015.13|8015.13|8006.67|8006.67|8015.13|8015.13|8006.67|8006.67|0
1587992100000|2020-04-27 12:55:00|8006|8006|8001.24|8001.24|8006.67|8006.67|8001.06|8001.06|0
1587992400000|2020-04-27 13:00:00|8002.03|8002.03|8014.6|8014.6|8016.8|8016.8|7996.46|7996.46|0
1587992700000|2020-04-27 13:05:00|8012.39|8012.39|8015.58|8015.58|8018.18|8018.18|8009.51|8009.51|0
1587993000000|2020-04-27 13:10:00|8015.18|8015.18|8009.49|8009.49|8015.18|8015.18|8007.28|8007.28|0
1587993300000|2020-04-27 13:15:00|8008.67|8008.67|8003.39|8003.39|8008.67|8008.67|8002.05|8002.05|0
1587993600000|2020-04-27 13:20:00|8002.72|8002.72|7996.74|7996.74|8002.72|8002.72|7989.89|7989.89|0
1587993900000|2020-04-27 13:25:00|7995.39|7995.39|7986.84|7986.84|7996.74|7996.74|7986.84|7986.84|0
1587994200000|2020-04-27 13:30:00|7982.43|7982.43|7990.45|7990.45|7991.07|7991.07|7982.43|7982.43|0
1587994500000|2020-04-27 13:35:00|7989.1|7989.1|7997.99|7997.99|7998.39|7998.39|7988.37|7988.37|0
1587994800000|2020-04-27 13:40:00|8000.2|8000.2|7998.7|7998.7|8000.2|8000.2|7997.35|7997.35|0
1587995100000|2020-04-27 13:45:00|7994.29|7994.29|8013.31|8013.31|8015.52|8015.52|7994.29|7994.29|0
1587995400000|2020-04-27 13:50:00|8011.11|8011.11|8005.5|8005.5|8012.64|8012.64|8005.5|8005.5|0
1587995700000|2020-04-27 13:55:00|8007.7|8007.7|8017.72|8017.72|8017.72|8017.72|8003.77|8003.77|0
1587996000000|2020-04-27 14:00:00|8016.53|8016.53|8022.96|8022.96|8032.28|8032.28|8016.53|8016.53|0
1587996300000|2020-04-27 14:05:00|8022.29|8022.29|8021.34|8021.34|8024.03|8024.03|8019.13|8019.13|0
1587996600000|2020-04-27 14:10:00|8016.93|8016.93|8026.24|8026.24|8029.8|8029.8|8014.72|8014.72|0
1587996900000|2020-04-27 14:15:00|8024.03|8024.03|8033.2|8033.2|8033.2|8033.2|8021.15|8021.15|0
1587997200000|2020-04-27 14:20:00|8034.39|8034.39|8025.17|8025.17|8035.74|8035.74|8022.96|8022.96|0
1587997500000|2020-04-27 14:25:00|8026.51|8026.51|8037.62|8037.62|8037.62|8037.62|8026.51|8026.51|0
1587997800000|2020-04-27 14:30:00|8036.95|8036.95|8030.98|8030.98|8038.61|8038.61|8029.45|8029.45|0
1587998100000|2020-04-27 14:35:00|8029.64|8029.64|8021.29|8021.29|8029.64|8029.64|8021.29|8021.29|0
1587998400000|2020-04-27 14:40:00|8022.64|8022.64|8019.73|8019.73|8023.31|8023.31|8017.04|8017.04|0
1587998700000|2020-04-27 14:45:00|8018.94|8018.94|8008.76|8008.76|8018.94|8018.94|8008.76|8008.76|0
1587999000000|2020-04-27 14:50:00|8009.56|8009.56|8003.51|8003.51|8011.77|8011.77|8003.51|8003.51|0
1587999300000|2020-04-27 14:55:00|8002.17|8002.17|7994.91|7994.91|8004.37|8004.37|7994.91|7994.91|0
1587999600000|2020-04-27 15:00:00|7997.11|7997.11|8005.17|8005.17|8005.17|8005.17|7994.11|7994.11|0
1587999900000|2020-04-27 15:05:00|8002.96|8002.96|8004.29|8004.29|8006.5|8006.5|7999.88|7999.88|0
1588000200000|2020-04-27 15:10:00|8006.5|8006.5|7997.18|7997.18|8006.5|8006.5|7995.65|7995.65|0
1588000500000|2020-04-27 15:15:00|7994.98|7994.98|7994.47|7994.47|7996.67|7996.67|7987.98|7987.98|0
1588000800000|2020-04-27 15:20:00|7992.26|7992.26|8001.24|8001.24|8003.45|8003.45|7988.5|7988.5|0
1588001100000|2020-04-27 15:25:00|8003.45|8003.45|7996.47|7996.47|8016.72|8016.72|7994.75|7994.75|0
1588058100000|2020-04-28 07:15:00|8043.3|8043.3|8064.81|8064.81|8064.81|8064.81|8043.3|8043.3|0
1588058400000|2020-04-28 07:20:00|8069.22|8069.22|8070.52|8070.52|8085.9|8085.9|8069.22|8069.22|0
1588058700000|2020-04-28 07:25:00|8072.73|8072.73|8039.99|8039.99|8072.73|8072.73|8033.37|8033.37|0
1588059000000|2020-04-28 07:30:00|8039.6|8039.6|8048.02|8048.02|8049.83|8049.83|8031.63|8031.63|0
1588059300000|2020-04-28 07:35:00|8045.81|8045.81|8057.44|8057.44|8061.37|8061.37|8043.61|8043.61|0
1588059600000|2020-04-28 07:40:00|8059.65|8059.65|8072.52|8072.52|8074.72|8074.72|8059.65|8059.65|0
1588059900000|2020-04-28 07:45:00|8074.72|8074.72|8066.07|8066.07|8074.72|8074.72|8065.45|8065.45|0
1588060200000|2020-04-28 07:50:00|8069.25|8069.25|8070.74|8070.74|8077.59|8077.59|8066.94|8066.94|0
1588060500000|2020-04-28 07:55:00|8072.73|8072.73|8087.13|8087.13|8087.13|8087.13|8072.73|8072.73|0
1588060800000|2020-04-28 08:00:00|8086.73|8086.73|8088.8|8088.8|8090.52|8090.52|8084.38|8084.38|0
1588061100000|2020-04-28 08:05:00|8086.59|8086.59|8077.89|8077.89|8087.39|8087.39|8076.54|8076.54|0
1588061400000|2020-04-28 08:10:00|8078.56|8078.56|8091.24|8091.24|8095.17|8095.17|8078.56|8078.56|0
1588061700000|2020-04-28 08:15:00|8086.83|8086.83|8075.35|8075.35|8087.63|8087.63|8075.35|8075.35|0
1588062000000|2020-04-28 08:20:00|8074.68|8074.68|8081.3|8081.3|8090.36|8090.36|8073.33|8073.33|0
1588062300000|2020-04-28 08:25:00|8080.48|8080.48|8067.27|8067.27|8080.48|8080.48|8065.06|8065.06|0
1588062600000|2020-04-28 08:30:00|8069.48|8069.48|8067.47|8067.47|8069.48|8069.48|8065|8065|0
1588062900000|2020-04-28 08:35:00|8065.27|8065.27|8071.45|8071.45|8081.44|8081.44|8065.27|8065.27|0
1588063200000|2020-04-28 08:40:00|8072.65|8072.65|8065.85|8065.85|8072.65|8072.65|8065.85|8065.85|0
1588063500000|2020-04-28 08:45:00|8061.44|8061.44|8042.35|8042.35|8061.44|8061.44|8040.14|8040.14|0
1588063800000|2020-04-28 08:50:00|8039.65|8039.65|8053.55|8053.55|8054.89|8054.89|8039.65|8039.65|0
1588064100000|2020-04-28 08:55:00|8050.85|8050.85|8043.13|8043.13|8050.85|8050.85|8036.69|8036.69|0
1588064400000|2020-04-28 09:00:00|8044.47|8044.47|8054.46|8054.46|8055.99|8055.99|8043.8|8043.8|0
1588064700000|2020-04-28 09:05:00|8058.87|8058.87|8065.03|8065.03|8066.66|8066.66|8058.87|8058.87|0
1588065000000|2020-04-28 09:10:00|8067.24|8067.24|8073.06|8073.06|8073.06|8073.06|8067.24|8067.24|0
1588065300000|2020-04-28 09:15:00|8074.4|8074.4|8091.73|8091.73|8091.73|8091.73|8074.4|8074.4|0
1588065600000|2020-04-28 09:20:00|8096.15|8096.15|8099.7|8099.7|8101.91|8101.91|8089.1|8089.1|0
1588065900000|2020-04-28 09:25:00|8100.5|8100.5|8101.47|8101.47|8110.79|8110.79|8100.5|8100.5|0
1588066200000|2020-04-28 09:30:00|8103.68|8103.68|8100.31|8100.31|8108.58|8108.58|8100.31|8100.31|0
1588066500000|2020-04-28 09:35:00|8098.1|8098.1|8098.1|8098.1|8098.1|8098.1|8098.1|8098.1|0
1588066800000|2020-04-28 09:40:00|8102.52|8102.52|8095.29|8095.29|8108.65|8108.65|8095.29|8095.29|0
1588067100000|2020-04-28 09:45:00|8097.68|8097.68|8090.58|8090.58|8099.89|8099.89|8090.58|8090.58|0
1588067400000|2020-04-28 09:50:00|8092.78|8092.78|8093.43|8093.43|8096.98|8096.98|8092.57|8092.57|0
1588067700000|2020-04-28 09:55:00|8095.64|8095.64|8104.76|8104.76|8104.76|8104.76|8095.26|8095.26|0
1588068000000|2020-04-28 10:00:00|8106.97|8106.97|8096.61|8096.61|8106.97|8106.97|8094.4|8094.4|0
1588068300000|2020-04-28 10:05:00|8098.82|8098.82|8099.92|8099.92|8099.92|8099.92|8092.63|8092.63|0
1588068600000|2020-04-28 10:10:00|8101.57|8101.57|8097.43|8097.43|8111.83|8111.83|8097.43|8097.43|0
1588068900000|2020-04-28 10:15:00|8096.08|8096.08|8096.46|8096.46|8098.29|8098.29|8093.87|8093.87|0
1588069200000|2020-04-28 10:20:00|8097.13|8097.13|8094.14|8094.14|8099.34|8099.34|8091.37|8091.37|0
1588069500000|2020-04-28 10:25:00|8096.35|8096.35|8099.26|8099.26|8099.53|8099.53|8096.35|8096.35|0
1588069800000|2020-04-28 10:30:00|8099.93|8099.93|8101.68|8101.68|8104.37|8104.37|8099.07|8099.07|0
1588070100000|2020-04-28 10:35:00|8104.37|8104.37|8104.47|8104.47|8104.99|8104.99|8102.16|8102.16|0
1588070400000|2020-04-28 10:40:00|8105.26|8105.26|8106.76|8106.76|8109.13|8109.13|8105.26|8105.26|0
1588070700000|2020-04-28 10:45:00|8108.97|8108.97|8105.28|8105.28|8108.97|8108.97|8103.78|8103.78|0
1588071000000|2020-04-28 10:50:00|8103.93|8103.93|8105.95|8105.95|8105.95|8105.95|8097.7|8097.7|0
1588071300000|2020-04-28 10:55:00|8103.74|8103.74|8090.57|8090.57|8103.74|8103.74|8088.36|8088.36|0
1588071600000|2020-04-28 11:00:00|8079.45|8079.45|8079.84|8079.84|8082.3|8082.3|8065.76|8065.76|0
1588071900000|2020-04-28 11:05:00|8082.04|8082.04|8089.15|8089.15|8089.15|8089.15|8082.04|8082.04|0
1588072200000|2020-04-28 11:10:00|8086.94|8086.94|8081.92|8081.92|8086.94|8086.94|8081.05|8081.05|0
1588072500000|2020-04-28 11:15:00|8086.33|8086.33|8078.36|8078.36|8089.88|8089.88|8078.36|8078.36|0
1588072800000|2020-04-28 11:20:00|8079.16|8079.16|8072.21|8072.21|8079.16|8079.16|8068.65|8068.65|0
1588073100000|2020-04-28 11:25:00|8076.62|8076.62|8089.59|8089.59|8089.59|8089.59|8076.22|8076.22|0
1588073400000|2020-04-28 11:30:00|8090.94|8090.94|8081.9|8081.9|8090.94|8090.94|8081.9|8081.9|0
1588073700000|2020-04-28 11:35:00|8083.25|8083.25|8090.48|8090.48|8090.48|8090.48|8083.25|8083.25|0
1588074000000|2020-04-28 11:40:00|8092.68|8092.68|8096.42|8096.42|8099.3|8099.3|8092.68|8092.68|0
1588074300000|2020-04-28 11:45:00|8095.63|8095.63|8102.22|8102.22|8102.22|8102.22|8094.43|8094.43|0
1588074600000|2020-04-28 11:50:00|8100.01|8100.01|8104.43|8104.43|8112.01|8112.01|8100.01|8100.01|0
1588074900000|2020-04-28 11:55:00|8103.75|8103.75|8097.62|8097.62|8104.47|8104.47|8095.42|8095.42|0
1588075200000|2020-04-28 12:00:00|8098.82|8098.82|8102.48|8102.48|8108.13|8108.13|8098.82|8098.82|0
1588075500000|2020-04-28 12:05:00|8101.62|8101.62|8101.98|8101.98|8104.69|8104.69|8100.76|8100.76|0
1588075800000|2020-04-28 12:10:00|8103.33|8103.33|8109.22|8109.22|8109.5|8109.5|8103.33|8103.33|0
1588076100000|2020-04-28 12:15:00|8110.08|8110.08|8108.55|8108.55|8110.75|8110.75|8108.55|8108.55|0
1588076400000|2020-04-28 12:20:00|8110.54|8110.54|8113.27|8113.27|8113.27|8113.27|8110.54|8110.54|0
1588076700000|2020-04-28 12:25:00|8113.94|8113.94|8117.66|8117.66|8121.72|8121.72|8113.94|8113.94|0
1588077000000|2020-04-28 12:30:00|8118.06|8118.06|8121.46|8121.46|8122.81|8122.81|8118.06|8118.06|0
1588077300000|2020-04-28 12:35:00|8122.26|8122.26|8117.48|8117.48|8123.91|8123.91|8117.48|8117.48|0
1588077600000|2020-04-28 12:40:00|8118.68|8118.68|8119.44|8119.44|8121.65|8121.65|8115.8|8115.8|0
1588077900000|2020-04-28 12:45:00|8120.3|8120.3|8127.72|8127.72|8127.72|8127.72|8120.3|8120.3|0
1588078200000|2020-04-28 12:50:00|8129.06|8129.06|8146.64|8146.64|8146.64|8146.64|8129.06|8129.06|0
1588078500000|2020-04-28 12:55:00|8147.26|8147.26|8137.21|8137.21|8147.26|8147.26|8136.41|8136.41|0
1588078800000|2020-04-28 13:00:00|8136.41|8136.41|8143.73|8143.73|8145.94|8145.94|8136.41|8136.41|0
1588079100000|2020-04-28 13:05:00|8144.53|8144.53|8147.15|8147.15|8147.15|8147.15|8140.45|8140.45|0
1588079400000|2020-04-28 13:10:00|8151.57|8151.57|8153.28|8153.28|8157.69|8157.69|8151.57|8151.57|0
1588079700000|2020-04-28 13:15:00|8153.96|8153.96|8155.98|8155.98|8156.38|8156.38|8153.96|8153.96|0
1588080000000|2020-04-28 13:20:00|8158.19|8158.19|8162.55|8162.55|8163.21|8163.21|8158.14|8158.14|0
1588080300000|2020-04-28 13:25:00|8165.25|8165.25|8158.59|8158.59|8165.25|8165.25|8156.99|8156.99|0
1588080600000|2020-04-28 13:30:00|8159.2|8159.2|8158.83|8158.83|8163.12|8163.12|8158.68|8158.68|0
1588080900000|2020-04-28 13:35:00|8160.06|8160.06|8167.57|8167.57|8172.17|8172.17|8160.06|8160.06|0
1588081200000|2020-04-28 13:40:00|8166.33|8166.33|8163.03|8163.03|8169.61|8169.61|8162.05|8162.05|0
1588081500000|2020-04-28 13:45:00|8164.62|8164.62|8172.24|8172.24|8177.14|8177.14|8164.62|8164.62|0
1588081800000|2020-04-28 13:50:00|8176.65|8176.65|8221.68|8221.68|8221.68|8221.68|8176.39|8176.39|0
1588082100000|2020-04-28 13:55:00|8219.65|8219.65|8207.45|8207.45|8219.65|8219.65|8203.04|8203.04|0
1588082400000|2020-04-28 14:00:00|8209.66|8209.66|8200.75|8200.75|8212.36|8212.36|8198.54|8198.54|0
1588082700000|2020-04-28 14:05:00|8198.54|8198.54|8204.49|8204.49|8211.41|8211.41|8198.54|8198.54|0
1588083000000|2020-04-28 14:10:00|8202.28|8202.28|8183.86|8183.86|8202.28|8202.28|8183.86|8183.86|0
1588083300000|2020-04-28 14:15:00|8181.84|8181.84|8167.5|8167.5|8182.24|8182.24|8167.5|8167.5|0
1588083600000|2020-04-28 14:20:00|8166.16|8166.16|8145.31|8145.31|8166.16|8166.16|8145.31|8145.31|0
1588083900000|2020-04-28 14:25:00|8143.11|8143.11|8129.85|8129.85|8144.24|8144.24|8128.51|8128.51|0
1588084200000|2020-04-28 14:30:00|8132.06|8132.06|8143.43|8143.43|8147.26|8147.26|8132.06|8132.06|0
1588084500000|2020-04-28 14:35:00|8145.64|8145.64|8148.64|8148.64|8149.01|8149.01|8144.11|8144.11|0
1588084800000|2020-04-28 14:40:00|8150.5|8150.5|8127.56|8127.56|8150.5|8150.5|8127.56|8127.56|0
1588085100000|2020-04-28 14:45:00|8129.2|8129.2|8140.32|8140.32|8141.24|8141.24|8128.8|8128.8|0
1588085400000|2020-04-28 14:50:00|8142.53|8142.53|8129.55|8129.55|8144.27|8144.27|8125.68|8125.68|0
1588085700000|2020-04-28 14:55:00|8128.73|8128.73|8127.38|8127.38|8130.87|8130.87|8125.3|8125.3|0
1588086000000|2020-04-28 15:00:00|8125.17|8125.17|8127.62|8127.62|8127.62|8127.62|8116.04|8116.04|0
1588086300000|2020-04-28 15:05:00|8125.41|8125.41|8112.14|8112.14|8125.41|8125.41|8111.47|8111.47|0
1588086600000|2020-04-28 15:10:00|8113.49|8113.49|8101.26|8101.26|8113.49|8113.49|8100.59|8100.59|0
1588086900000|2020-04-28 15:15:00|8101.94|8101.94|8101.37|8101.37|8102.61|8102.61|8094.12|8094.12|0
1588087200000|2020-04-28 15:20:00|8102.17|8102.17|8088.33|8088.33|8102.17|8102.17|8088.33|8088.33|0
1588087500000|2020-04-28 15:25:00|8086.13|8086.13|8118.55|8118.55|8118.55|8118.55|8081.5|8081.5|0
1588144500000|2020-04-29 07:15:00|8088.17|8088.17|8101.14|8101.14|8103.1|8103.1|8083.36|8083.36|0
1588144800000|2020-04-29 07:20:00|8092.32|8092.32|8077.38|8077.38|8092.32|8092.32|8070.76|8070.76|0
1588145100000|2020-04-29 07:25:00|8079.58|8079.58|8072.67|8072.67|8081.61|8081.61|8072.67|8072.67|0
1588145400000|2020-04-29 07:30:00|8079.29|8079.29|8095.75|8095.75|8095.75|8095.75|8074.88|8074.88|0
1588145700000|2020-04-29 07:35:00|8095.08|8095.08|8099.68|8099.68|8108.99|8108.99|8095.08|8095.08|0
1588146000000|2020-04-29 07:40:00|8097.47|8097.47|8127.13|8127.13|8127.13|8127.13|8097.47|8097.47|0
1588146300000|2020-04-29 07:45:00|8127.81|8127.81|8136.05|8136.05|8136.45|8136.45|8122.29|8122.29|0
1588146600000|2020-04-29 07:50:00|8138.26|8138.26|8138.44|8138.44|8139.12|8139.12|8131.15|8131.15|0
1588146900000|2020-04-29 07:55:00|8140.65|8140.65|8139.67|8139.67|8151.12|8151.12|8135.93|8135.93|0
1588147200000|2020-04-29 08:00:00|8141.88|8141.88|8128.95|8128.95|8147.76|8147.76|8128.95|8128.95|0
1588147500000|2020-04-29 08:05:00|8135.57|8135.57|8130.7|8130.7|8149.04|8149.04|8130.7|8130.7|0
1588147800000|2020-04-29 08:10:00|8129.5|8129.5|8125.68|8125.68|8146.79|8146.79|8125.68|8125.68|0
1588148100000|2020-04-29 08:15:00|8126.36|8126.36|8129.69|8129.69|8129.69|8129.69|8117.53|8117.53|0
1588148400000|2020-04-29 08:20:00|8127.67|8127.67|8127.67|8127.67|8127.67|8127.67|8125.46|8125.46|0
1588148700000|2020-04-29 08:25:00|8125.46|8125.46|8113.42|8113.42|8125.46|8125.46|8113.42|8113.42|0
1588149000000|2020-04-29 08:30:00|8114.21|8114.21|8122.74|8122.74|8126.74|8126.74|8114.21|8114.21|0
1588149300000|2020-04-29 08:35:00|8121.92|8121.92|8133.44|8133.44|8133.44|8133.44|8121.92|8121.92|0
1588149600000|2020-04-29 08:40:00|8137.85|8137.85|8148.68|8148.68|8148.68|8148.68|8130.26|8130.26|0
1588149900000|2020-04-29 08:45:00|8149.08|8149.08|8142.46|8142.46|8149.08|8149.08|8142.46|8142.46|0
1588150200000|2020-04-29 08:50:00|8139.76|8139.76|8140.7|8140.7|8151.36|8151.36|8129.17|8129.17|0
1588150500000|2020-04-29 08:55:00|8138.49|8138.49|8163.44|8163.44|8163.44|8163.44|8138.49|8138.49|0
1588150800000|2020-04-29 09:00:00|8161.23|8161.23|8161.49|8161.49|8162.73|8162.73|8154.61|8154.61|0
1588151100000|2020-04-29 09:05:00|8159.29|8159.29|8150.46|8150.46|8159.29|8159.29|8148.25|8148.25|0
1588151400000|2020-04-29 09:10:00|8148.61|8148.61|8144.19|8144.19|8148.61|8148.61|8141.99|8141.99|0
1588151700000|2020-04-29 09:15:00|8142.17|8142.17|8136.44|8136.44|8144.38|8144.38|8136.44|8136.44|0
1588152000000|2020-04-29 09:20:00|8132.03|8132.03|8130.01|8130.01|8134.42|8134.42|8128.66|8128.66|0
1588152300000|2020-04-29 09:25:00|8127.8|8127.8|8132.06|8132.06|8132.06|8132.06|8125.59|8125.59|0
1588152600000|2020-04-29 09:30:00|8133.25|8133.25|8117.44|8117.44|8133.25|8133.25|8117.44|8117.44|0
1588152900000|2020-04-29 09:35:00|8116.77|8116.77|8118.39|8118.39|8119.61|8119.61|8114.38|8114.38|0
1588153200000|2020-04-29 09:40:00|8119.74|8119.74|8126.36|8126.36|8126.36|8126.36|8116.86|8116.86|0
1588153500000|2020-04-29 09:45:00|8127.18|8127.18|8118.94|8118.94|8129.39|8129.39|8117.75|8117.75|0
1588153800000|2020-04-29 09:50:00|8121.15|8121.15|8126.23|8126.23|8130.9|8130.9|8119.8|8119.8|0
1588154100000|2020-04-29 09:55:00|8127.82|8127.82|8127.23|8127.23|8129.93|8129.93|8127.23|8127.23|0
1588154400000|2020-04-29 10:00:00|8128.83|8128.83|8124.86|8124.86|8131.03|8131.03|8124.86|8124.86|0
1588154700000|2020-04-29 10:05:00|8122.65|8122.65|8120.87|8120.87|8123.41|8123.41|8120.25|8120.25|0
1588155000000|2020-04-29 10:10:00|8123.57|8123.57|8118.87|8118.87|8124.91|8124.91|8118.87|8118.87|0
1588155300000|2020-04-29 10:15:00|8120.22|8120.22|8127.4|8127.4|8127.4|8127.4|8119.54|8119.54|0
1588155600000|2020-04-29 10:20:00|8126.54|8126.54|8118.4|8118.4|8127.8|8127.8|8118.4|8118.4|0
1588155900000|2020-04-29 10:25:00|8117.6|8117.6|8107.95|8107.95|8119.25|8119.25|8107.95|8107.95|0
1588156200000|2020-04-29 10:30:00|8106.75|8106.75|8097.93|8097.93|8106.75|8106.75|8092.66|8092.66|0
1588156500000|2020-04-29 10:35:00|8093.52|8093.52|8104.66|8104.66|8105.48|8105.48|8093.52|8093.52|0
1588156800000|2020-04-29 10:40:00|8103.99|8103.99|8108.02|8108.02|8109.37|8109.37|8101.4|8101.4|0
1588157100000|2020-04-29 10:45:00|8108.69|8108.69|8114.88|8114.88|8114.88|8114.88|8108.69|8108.69|0
1588157400000|2020-04-29 10:50:00|8115.68|8115.68|8117.72|8117.72|8117.72|8117.72|8112.95|8112.95|0
1588157700000|2020-04-29 10:55:00|8119.93|8119.93|8128.61|8128.61|8128.61|8128.61|8116.56|8116.56|0
1588158000000|2020-04-29 11:00:00|8130.6|8130.6|8132.8|8132.8|8135.49|8135.49|8116.97|8116.97|0
1588158300000|2020-04-29 11:05:00|8133.2|8133.2|8122.29|8122.29|8133.59|8133.59|8122.29|8122.29|0
1588158600000|2020-04-29 11:10:00|8124.31|8124.31|8115.46|8115.46|8124.71|8124.71|8115.46|8115.46|0
1588158900000|2020-04-29 11:15:00|8114.11|8114.11|8110.13|8110.13|8122.81|8122.81|8110.13|8110.13|0
1588159200000|2020-04-29 11:20:00|8107.92|8107.92|8107.25|8107.25|8107.92|8107.92|8107.25|8107.25|0
1588159500000|2020-04-29 11:25:00|8106.06|8106.06|8107.19|8107.19|8114.97|8114.97|8106.06|8106.06|0
1588159800000|2020-04-29 11:30:00|8109.88|8109.88|8109.82|8109.82|8116.07|8116.07|8109.82|8109.82|0
1588160100000|2020-04-29 11:35:00|8107.61|8107.61|8100.01|8100.01|8108.28|8108.28|8100.01|8100.01|0
1588160400000|2020-04-29 11:40:00|8102.22|8102.22|8115.31|8115.31|8115.31|8115.31|8098.18|8098.18|0
1588160700000|2020-04-29 11:45:00|8115.99|8115.99|8103.6|8103.6|8115.99|8115.99|8103.21|8103.21|0
1588161000000|2020-04-29 11:50:00|8101.75|8101.75|8101.75|8101.75|8101.75|8101.75|8101.75|8101.75|0
1588161300000|2020-04-29 11:55:00|8106.17|8106.17|8107.58|8107.58|8107.58|8107.58|8104.57|8104.57|0
1588161600000|2020-04-29 12:00:00|8108.25|8108.25|8110.56|8110.56|8111.23|8111.23|8106.9|8106.9|0
1588161900000|2020-04-29 12:05:00|8111.17|8111.17|8118.73|8118.73|8119.68|8119.68|8110.5|8110.5|0
1588162200000|2020-04-29 12:10:00|8118.06|8118.06|8128.07|8128.07|8128.07|8128.07|8117.79|8117.79|0
1588162500000|2020-04-29 12:15:00|8128.74|8128.74|8139.03|8139.03|8139.03|8139.03|8127.21|8127.21|0
1588162800000|2020-04-29 12:20:00|8138.23|8138.23|8137.54|8137.54|8139.64|8139.64|8134.74|8134.74|0
1588163100000|2020-04-29 12:25:00|8135.34|8135.34|8135.64|8135.64|8137.67|8137.67|8133.13|8133.13|0
1588163400000|2020-04-29 12:30:00|8137.85|8137.85|8168.15|8168.15|8184.6|8184.6|8137.85|8137.85|0
1588163700000|2020-04-29 12:35:00|8170.36|8170.36|8168.74|8168.74|8176.18|8176.18|8168.24|8168.24|0
1588164000000|2020-04-29 12:40:00|8166.04|8166.04|8177.84|8177.84|8179.09|8179.09|8165.59|8165.59|0
1588164300000|2020-04-29 12:45:00|8178.24|8178.24|8193.72|8193.72|8199.63|8199.63|8177.62|8177.62|0
1588164600000|2020-04-29 12:50:00|8192.37|8192.37|8203.82|8203.82|8203.82|8203.82|8190.37|8190.37|0
1588164900000|2020-04-29 12:55:00|8206.02|8206.02|8206.91|8206.91|8213.68|8213.68|8205.72|8205.72|0
1588165200000|2020-04-29 13:00:00|8208.5|8208.5|8212.24|8212.24|8220.76|8220.76|8208.5|8208.5|0
1588165500000|2020-04-29 13:05:00|8210.9|8210.9|8198.02|8198.02|8210.9|8210.9|8198.02|8198.02|0
1588165800000|2020-04-29 13:10:00|8197.34|8197.34|8199.32|8199.32|8202.41|8202.41|8192.11|8192.11|0
1588166100000|2020-04-29 13:15:00|8198.64|8198.64|8193.94|8193.94|8203.92|8203.92|8188.85|8188.85|0
1588166400000|2020-04-29 13:20:00|8195.13|8195.13|8208|8208|8208.94|8208.94|8195.13|8195.13|0
1588166700000|2020-04-29 13:25:00|8210.2|8210.2|8198.29|8198.29|8210.2|8210.2|8196.32|8196.32|0
1588167000000|2020-04-29 13:30:00|8193.87|8193.87|8200.78|8200.78|8205.87|8205.87|8184.45|8184.45|0
1588167300000|2020-04-29 13:35:00|8198.57|8198.57|8200.52|8200.52|8208.45|8208.45|8195.69|8195.69|0
1588167600000|2020-04-29 13:40:00|8199.17|8199.17|8191.67|8191.67|8200.7|8200.7|8190.1|8190.1|0
1588167900000|2020-04-29 13:45:00|8191.27|8191.27|8192.27|8192.27|8195.5|8195.5|8184.81|8184.81|0
1588168200000|2020-04-29 13:50:00|8193.47|8193.47|8215.88|8215.88|8215.88|8215.88|8192.64|8192.64|0
1588168500000|2020-04-29 13:55:00|8214.54|8214.54|8223.06|8223.06|8223.06|8223.06|8214.54|8214.54|0
1588168800000|2020-04-29 14:00:00|8222.24|8222.24|8208.67|8208.67|8222.24|8222.24|8208.36|8208.36|0
1588169100000|2020-04-29 14:05:00|8209.46|8209.46|8203.83|8203.83|8210.81|8210.81|8201.62|8201.62|0
1588169400000|2020-04-29 14:10:00|8202.48|8202.48|8198.62|8198.62|8202.48|8202.48|8195.9|8195.9|0
1588169700000|2020-04-29 14:15:00|8196.41|8196.41|8209.73|8209.73|8209.73|8209.73|8196.41|8196.41|0
1588170000000|2020-04-29 14:20:00|8210.4|8210.4|8214.57|8214.57|8221.38|8221.38|8208.19|8208.19|0
1588170300000|2020-04-29 14:25:00|8213.37|8213.37|8226.83|8226.83|8229.28|8229.28|8213.37|8213.37|0
1588170600000|2020-04-29 14:30:00|8227.63|8227.63|8228.91|8228.91|8236.57|8236.57|8227.63|8227.63|0
1588170900000|2020-04-29 14:35:00|8230.56|8230.56|8219.09|8219.09|8237.14|8237.14|8216.55|8216.55|0
1588171200000|2020-04-29 14:40:00|8220.68|8220.68|8216.65|8216.65|8226.93|8226.93|8216.65|8216.65|0
1588171500000|2020-04-29 14:45:00|8215.97|8215.97|8193.88|8193.88|8215.97|8215.97|8193.88|8193.88|0
1588171800000|2020-04-29 14:50:00|8196.09|8196.09|8182.09|8182.09|8198.29|8198.29|8179.04|8179.04|0
1588172100000|2020-04-29 14:55:00|8184.29|8184.29|8180.31|8180.31|8187.17|8187.17|8176.94|8176.94|0
1588172400000|2020-04-29 15:00:00|8182.52|8182.52|8176.22|8176.22|8183.19|8183.19|8172.84|8172.84|0
1588172700000|2020-04-29 15:05:00|8176.89|8176.89|8170.72|8170.72|8181.8|8181.8|8168.7|8168.7|0
1588173000000|2020-04-29 15:10:00|8172.93|8172.93|8180.46|8180.46|8180.86|8180.86|8170.9|8170.9|0
1588173300000|2020-04-29 15:15:00|8178.26|8178.26|8185.85|8185.85|8185.85|8185.85|8177.58|8177.58|0
1588173600000|2020-04-29 15:20:00|8185.17|8185.17|8190.39|8190.39|8190.39|8190.39|8178.69|8178.69|0
1588173900000|2020-04-29 15:25:00|8191.59|8191.59|8182.74|8182.74|8191.99|8191.99|8180.53|8180.53|0
1588230900000|2020-04-30 07:15:00|8265.87|8265.87|8234.86|8234.86|8269.46|8269.46|8226.04|8226.04|0
1588231200000|2020-04-30 07:20:00|8239.28|8239.28|8241.07|8241.07|8243.52|8243.52|8215.45|8215.45|0
1588231500000|2020-04-30 07:25:00|8240.67|8240.67|8221.97|8221.97|8240.67|8240.67|8219.76|8219.76|0
1588231800000|2020-04-30 07:30:00|8228.59|8228.59|8252.4|8252.4|8254.79|8254.79|8228.59|8228.59|0
1588232100000|2020-04-30 07:35:00|8247.99|8247.99|8223.77|8223.77|8250.2|8250.2|8223.77|8223.77|0
1588232400000|2020-04-30 07:40:00|8228.19|8228.19|8251.69|8251.69|8252.3|8252.3|8225.98|8225.98|0
1588232700000|2020-04-30 07:45:00|8250.1|8250.1|8259.75|8259.75|8262.44|8262.44|8245.38|8245.38|0
1588233000000|2020-04-30 07:50:00|8263.12|8263.12|8259.87|8259.87|8263.12|8263.12|8248.9|8248.9|0
1588233300000|2020-04-30 07:55:00|8253.25|8253.25|8243.54|8243.54|8259.01|8259.01|8243.54|8243.54|0
1588233600000|2020-04-30 08:00:00|8239.22|8239.22|8251.58|8251.58|8251.58|8251.58|8234.64|8234.64|0
1588233900000|2020-04-30 08:05:00|8250.39|8250.39|8248.58|8248.58|8250.79|8250.79|8242.39|8242.39|0
1588234200000|2020-04-30 08:10:00|8249.38|8249.38|8257.31|8257.31|8257.31|8257.31|8246.55|8246.55|0
1588234500000|2020-04-30 08:15:00|8256.11|8256.11|8249.74|8249.74|8259|8259|8248.15|8248.15|0
1588234800000|2020-04-30 08:20:00|8245.33|8245.33|8232.8|8232.8|8249.74|8249.74|8232.8|8232.8|0
1588235100000|2020-04-30 08:25:00|8233.6|8233.6|8211.16|8211.16|8235.59|8235.59|8211.16|8211.16|0
1588235400000|2020-04-30 08:30:00|8213.37|8213.37|8214.93|8214.93|8226.15|8226.15|8209.17|8209.17|0
1588235700000|2020-04-30 08:35:00|8216.13|8216.13|8215.08|8215.08|8216.13|8216.13|8210.46|8210.46|0
1588236000000|2020-04-30 08:40:00|8212.87|8212.87|8206.04|8206.04|8221.51|8221.51|8206.04|8206.04|0
1588236300000|2020-04-30 08:45:00|8208.25|8208.25|8194.73|8194.73|8210.73|8210.73|8194.73|8194.73|0
1588236600000|2020-04-30 08:50:00|8192.52|8192.52|8170.25|8170.25|8192.52|8192.52|8170.25|8170.25|0
1588236900000|2020-04-30 08:55:00|8168.9|8168.9|8165.3|8165.3|8170.37|8170.37|8157.8|8157.8|0
1588237200000|2020-04-30 09:00:00|8165.98|8165.98|8169.58|8169.58|8169.58|8169.58|8159.58|8159.58|0
1588237500000|2020-04-30 09:05:00|8168.9|8168.9|8162.59|8162.59|8171.29|8171.29|8160.39|8160.39|0
1588237800000|2020-04-30 09:10:00|8162.19|8162.19|8165.45|8165.45|8167.84|8167.84|8159.88|8159.88|0
1588238100000|2020-04-30 09:15:00|8167.66|8167.66|8183.71|8183.71|8184.32|8184.32|8167.66|8167.66|0
1588238400000|2020-04-30 09:20:00|8184.11|8184.11|8181.74|8181.74|8191|8191|8181.74|8181.74|0
1588238700000|2020-04-30 09:25:00|8182.41|8182.41|8192.8|8192.8|8193.94|8193.94|8179.72|8179.72|0
1588239000000|2020-04-30 09:30:00|8192.4|8192.4|8182.08|8182.08|8192.8|8192.8|8178.28|8178.28|0
1588239300000|2020-04-30 09:35:00|8180.73|8180.73|8170.89|8170.89|8183.76|8183.76|8170.89|8170.89|0
1588239600000|2020-04-30 09:40:00|8175.85|8175.85|8186.45|8186.45|8186.45|8186.45|8175.85|8175.85|0
1588239900000|2020-04-30 09:45:00|8184.25|8184.25|8200.52|8200.52|8201.08|8201.08|8182.9|8182.9|0
1588240200000|2020-04-30 09:50:00|8202.72|8202.72|8190.01|8190.01|8202.72|8202.72|8190.01|8190.01|0
1588240500000|2020-04-30 09:55:00|8190.68|8190.68|8192.87|8192.87|8197.53|8197.53|8181.99|8181.99|0
1588240800000|2020-04-30 10:00:00|8190.66|8190.66|8182.66|8182.66|8199.33|8199.33|8182.66|8182.66|0
1588241100000|2020-04-30 10:05:00|8181.31|8181.31|8171.88|8171.88|8181.31|8181.31|8171.88|8171.88|0
1588241400000|2020-04-30 10:10:00|8175.24|8175.24|8178.63|8178.63|8188.13|8188.13|8175.24|8175.24|0
1588241700000|2020-04-30 10:15:00|8179.42|8179.42|8179.61|8179.61|8182.6|8182.6|8174.46|8174.46|0
1588242000000|2020-04-30 10:20:00|8178.42|8178.42|8195.28|8195.28|8195.28|8195.28|8176.54|8176.54|0
1588242300000|2020-04-30 10:25:00|8194.89|8194.89|8201.27|8201.27|8201.27|8201.27|8194.89|8194.89|0
1588242600000|2020-04-30 10:30:00|8205.68|8205.68|8197.49|8197.49|8207.89|8207.89|8194.91|8194.91|0
1588242900000|2020-04-30 10:35:00|8193.18|8193.18|8197.04|8197.04|8199.3|8199.3|8192.28|8192.28|0
1588243200000|2020-04-30 10:40:00|8199.24|8199.24|8199.39|8199.39|8209.07|8209.07|8198.72|8198.72|0
1588243500000|2020-04-30 10:45:00|8201.6|8201.6|8193.24|8193.24|8206.01|8206.01|8193.24|8193.24|0
1588243800000|2020-04-30 10:50:00|8198.18|8198.18|8190.47|8190.47|8199|8199|8190.47|8190.47|0
1588244100000|2020-04-30 10:55:00|8191.81|8191.81|8195.45|8195.45|8200.16|8200.16|8191.81|8191.81|0
1588244400000|2020-04-30 11:00:00|8197.44|8197.44|8193.91|8193.91|8208.07|8208.07|8192.56|8192.56|0
1588244700000|2020-04-30 11:05:00|8196.12|8196.12|8197.43|8197.43|8199.7|8199.7|8187.17|8187.17|0
1588245000000|2020-04-30 11:10:00|8199.64|8199.64|8199.05|8199.05|8203.98|8203.98|8191.6|8191.6|0
1588245300000|2020-04-30 11:15:00|8201.25|8201.25|8205.02|8205.02|8211.06|8211.06|8201.25|8201.25|0
1588245600000|2020-04-30 11:20:00|8202.82|8202.82|8205.23|8205.23|8205.23|8205.23|8200.61|8200.61|0
1588245900000|2020-04-30 11:25:00|8203.89|8203.89|8216.94|8216.94|8216.94|8216.94|8203.89|8203.89|0
1588246200000|2020-04-30 11:30:00|8218.29|8218.29|8230.27|8230.27|8230.94|8230.94|8216.08|8216.08|0
1588246500000|2020-04-30 11:35:00|8229.59|8229.59|8226.52|8226.52|8232.17|8232.17|8222.15|8222.15|0
1588246800000|2020-04-30 11:40:00|8233.14|8233.14|8238.61|8238.61|8242.92|8242.92|8233.14|8233.14|0
1588247100000|2020-04-30 11:45:00|8240.82|8240.82|8220.67|8220.67|8241.22|8241.22|8217.4|8217.4|0
1588247400000|2020-04-30 11:50:00|8221.35|8221.35|8227.11|8227.11|8237.16|8237.16|8219.74|8219.74|0
1588247700000|2020-04-30 11:55:00|8226.32|8226.32|8214.84|8214.84|8226.32|8226.32|8213.82|8213.82|0
1588248000000|2020-04-30 12:00:00|8217.05|8217.05|8229.21|8229.21|8229.21|8229.21|8217.05|8217.05|0
1588248300000|2020-04-30 12:05:00|8232.58|8232.58|8234.05|8234.05|8243.15|8243.15|8232.58|8232.58|0
1588248600000|2020-04-30 12:10:00|8236.26|8236.26|8235.34|8235.34|8236.26|8236.26|8228.78|8228.78|0
1588248900000|2020-04-30 12:15:00|8233.32|8233.32|8224.43|8224.43|8235.86|8235.86|8222.4|8222.4|0
1588249200000|2020-04-30 12:20:00|8226.63|8226.63|8221.46|8221.46|8226.63|8226.63|8219.71|8219.71|0
1588249500000|2020-04-30 12:25:00|8225.87|8225.87|8231.63|8231.63|8231.63|8231.63|8225.87|8225.87|0
1588249800000|2020-04-30 12:30:00|8232.3|8232.3|8229.13|8229.13|8233.1|8233.1|8229.13|8229.13|0
1588250100000|2020-04-30 12:35:00|8230.48|8230.48|8209.16|8209.16|8232.69|8232.69|8209.16|8209.16|0
1588250400000|2020-04-30 12:40:00|8213.57|8213.57|8214.22|8214.22|8216.24|8216.24|8211.34|8211.34|0
1588250700000|2020-04-30 12:45:00|8212.87|8212.87|8209.06|8209.06|8218.66|8218.66|8209.06|8209.06|0
1588251000000|2020-04-30 12:50:00|8209.46|8209.46|8196.74|8196.74|8210.99|8210.99|8195.79|8195.79|0
1588251300000|2020-04-30 12:55:00|8198.95|8198.95|8190.73|8190.73|8208.11|8208.11|8190.73|8190.73|0
1588251600000|2020-04-30 13:00:00|8188.53|8188.53|8196.23|8196.23|8197.58|8197.58|8184.3|8184.3|0
1588251900000|2020-04-30 13:05:00|8194.03|8194.03|8182.9|8182.9|8196.96|8196.96|8182.9|8182.9|0
1588252200000|2020-04-30 13:10:00|8187.32|8187.32|8194.94|8194.94|8194.94|8194.94|8185.11|8185.11|0
1588252500000|2020-04-30 13:15:00|8197.15|8197.15|8197.84|8197.84|8199.72|8199.72|8192.49|8192.49|0
1588252800000|2020-04-30 13:20:00|8199.19|8199.19|8192.73|8192.73|8199.19|8199.19|8188.53|8188.53|0
1588253100000|2020-04-30 13:25:00|8193.4|8193.4|8182.55|8182.55|8193.4|8193.4|8182.55|8182.55|0
1588253400000|2020-04-30 13:30:00|8180.35|8180.35|8166.16|8166.16|8180.35|8180.35|8163.28|8163.28|0
1588253700000|2020-04-30 13:35:00|8166.84|8166.84|8177.75|8177.75|8177.75|8177.75|8166.84|8166.84|0
1588254000000|2020-04-30 13:40:00|8180.14|8180.14|8177.37|8177.37|8192.82|8192.82|8177.37|8177.37|0
1588254300000|2020-04-30 13:45:00|8176.7|8176.7|8171.73|8171.73|8182.15|8182.15|8170.91|8170.91|0
1588254600000|2020-04-30 13:50:00|8169.53|8169.53|8169.59|8169.59|8176.3|8176.3|8165.17|8165.17|0
1588254900000|2020-04-30 13:55:00|8170.93|8170.93|8177.41|8177.41|8181.15|8181.15|8164.5|8164.5|0
1588255200000|2020-04-30 14:00:00|8178.76|8178.76|8165.34|8165.34|8183.85|8183.85|8165.34|8165.34|0
1588255500000|2020-04-30 14:05:00|8163.99|8163.99|8149.11|8149.11|8163.99|8163.99|8143.84|8143.84|0
1588255800000|2020-04-30 14:10:00|8150.46|8150.46|8141.52|8141.52|8150.46|8150.46|8140.84|8140.84|0
1588256100000|2020-04-30 14:15:00|8143.72|8143.72|8140.05|8140.05|8144.92|8144.92|8135.71|8135.71|0
1588256400000|2020-04-30 14:20:00|8140.45|8140.45|8130.25|8130.25|8140.85|8140.85|8130.25|8130.25|0
1588256700000|2020-04-30 14:25:00|8131.59|8131.59|8139|8139|8143.98|8143.98|8131.45|8131.45|0
1588257000000|2020-04-30 14:30:00|8141.21|8141.21|8128.82|8128.82|8143.41|8143.41|8128.82|8128.82|0
1588257300000|2020-04-30 14:35:00|8127.63|8127.63|8120.01|8120.01|8127.63|8127.63|8118.18|8118.18|0
1588257600000|2020-04-30 14:40:00|8117.99|8117.99|8089.43|8089.43|8117.99|8117.99|8087.9|8087.9|0
1588257900000|2020-04-30 14:45:00|8087.23|8087.23|8100.8|8100.8|8100.8|8100.8|8085.02|8085.02|0
1588258200000|2020-04-30 14:50:00|8103.01|8103.01|8121.04|8121.04|8121.04|8121.04|8103.01|8103.01|0
1588258500000|2020-04-30 14:55:00|8120.24|8120.24|8107.59|8107.59|8125.45|8125.45|8107.59|8107.59|0
1588258800000|2020-04-30 15:00:00|8109.79|8109.79|8138.66|8138.66|8139.34|8139.34|8108.97|8108.97|0
1588259100000|2020-04-30 15:05:00|8136.45|8136.45|8144.58|8144.58|8145.26|8145.26|8134.92|8134.92|0
1588259400000|2020-04-30 15:10:00|8142.38|8142.38|8149.66|8149.66|8150.46|8150.46|8139.37|8139.37|0
1588259700000|2020-04-30 15:15:00|8151.87|8151.87|8129.6|8129.6|8151.87|8151.87|8128.8|8128.8|0
1588260000000|2020-04-30 15:20:00|8129.2|8129.2|8130.22|8130.22|8133.04|8133.04|8120.87|8120.87|0
1588260300000|2020-04-30 15:25:00|8129.55|8129.55|8094.66|8094.66|8131.81|8131.81|8094.66|8094.66|0
1588317300000|2020-05-01 07:15:00|7972.67|7972.67|7950.34|7950.34|7972.67|7972.67|7948.13|7948.13|0
1588317600000|2020-05-01 07:20:00|7952.55|7952.55|7969.83|7969.83|7969.83|7969.83|7950.34|7950.34|0
1588317900000|2020-05-01 07:25:00|7972.04|7972.04|7968.1|7968.1|7999.33|7999.33|7968.1|7968.1|0
1588318200000|2020-05-01 07:30:00|7972.51|7972.51|8000.16|8000.16|8003.3|8003.3|7972.51|7972.51|0
1588318500000|2020-05-01 07:35:00|7993.54|7993.54|7998.63|7998.63|8002.37|8002.37|7993.54|7993.54|0
1588318800000|2020-05-01 07:40:00|7997.39|7997.39|7977.91|7977.91|7997.39|7997.39|7977.91|7977.91|0
1588319100000|2020-05-01 07:45:00|7980.11|7980.11|7985.27|7985.27|7985.67|7985.67|7980.11|7980.11|0
1588319400000|2020-05-01 07:50:00|7987.26|7987.26|7996.11|7996.11|7996.11|7996.11|7987.26|7987.26|0
1588319700000|2020-05-01 07:55:00|7998.13|7998.13|7998.74|7998.74|8007.75|8007.75|7998.13|7998.13|0
1588320000000|2020-05-01 08:00:00|7993.35|7993.35|7981.49|7981.49|7993.35|7993.35|7981.49|7981.49|0
1588320300000|2020-05-01 08:05:00|7979.29|7979.29|7972.67|7972.67|7979.29|7979.29|7972.67|7972.67|0
1588320600000|2020-05-01 08:10:00|7970.46|7970.46|7966.35|7966.35|7972.67|7972.67|7959.43|7959.43|0
1588320900000|2020-05-01 08:15:00|7969.04|7969.04|7973.21|7973.21|7975.42|7975.42|7958.01|7958.01|0
1588321200000|2020-05-01 08:20:00|7975.42|7975.42|7969.07|7969.07|7975.69|7975.69|7963.98|7963.98|0
1588321500000|2020-05-01 08:25:00|7968.4|7968.4|7999.65|7999.65|7999.65|7999.65|7967.05|7967.05|0
1588321800000|2020-05-01 08:30:00|8004.07|8004.07|7998.24|7998.24|8011.48|8011.48|7996.04|7996.04|0
1588322100000|2020-05-01 08:35:00|7999.04|7999.04|7995.79|7995.79|8004.4|8004.4|7995.79|7995.79|0
1588322400000|2020-05-01 08:40:00|7997.99|7997.99|7997.41|7997.41|8000.2|8000.2|7992.02|7992.02|0
1588322700000|2020-05-01 08:45:00|7999.62|7999.62|8017.42|8017.42|8017.42|8017.42|7999.62|7999.62|0
1588323000000|2020-05-01 08:50:00|8015.21|8015.21|8012.48|8012.48|8016.96|8016.96|8008.59|8008.59|0
1588323300000|2020-05-01 08:55:00|8014.69|8014.69|8008.07|8008.07|8016.9|8016.9|8008.07|8008.07|0
1588323600000|2020-05-01 09:00:00|8008.87|8008.87|7999.75|7999.75|8008.87|8008.87|7999.75|7999.75|0
1588323900000|2020-05-01 09:05:00|7995.34|7995.34|8000.91|8000.91|8003.3|8003.3|7995.34|7995.34|0
1588324200000|2020-05-01 09:10:00|8003.12|8003.12|8005.33|8005.33|8005.33|8005.33|8003.12|8003.12|0
1588324500000|2020-05-01 09:15:00|8004.53|8004.53|8012.86|8012.86|8015.07|8015.07|8003.74|8003.74|0
1588324800000|2020-05-01 09:20:00|8010.66|8010.66|7998.43|7998.43|8011.85|8011.85|7998.43|7998.43|0
1588325100000|2020-05-01 09:25:00|7999.23|7999.23|8008.92|8008.92|8008.92|8008.92|7999.23|7999.23|0
1588325400000|2020-05-01 09:30:00|8010.77|8010.77|8013.16|8013.16|8015.37|8015.37|8005.38|8005.38|0
1588326000000|2020-05-01 09:40:00|8021.99|8021.99|8022.55|8022.55|8024.19|8024.19|8021.99|8021.99|0
1588326300000|2020-05-01 09:45:00|8021.87|8021.87|8026.78|8026.78|8026.78|8026.78|8021.87|8021.87|0
1588326600000|2020-05-01 09:50:00|8025.58|8025.58|8027.97|8027.97|8034.59|8034.59|8025.58|8025.58|0
1588326900000|2020-05-01 09:55:00|8029.17|8029.17|8032.3|8032.3|8033.58|8033.58|8023.5|8023.5|0
1588327200000|2020-05-01 10:00:00|8034.88|8034.88|8039.3|8039.3|8039.3|8039.3|8034.88|8034.88|0
1588327500000|2020-05-01 10:05:00|8034.88|8034.88|8030.28|8030.28|8034.88|8034.88|8028.26|8028.26|0
1588327800000|2020-05-01 10:10:00|8034.7|8034.7|8043.7|8043.7|8043.7|8043.7|8034.7|8034.7|0
1588328100000|2020-05-01 10:15:00|8042.36|8042.36|8046.12|8046.12|8046.12|8046.12|8042.36|8042.36|0
1588328400000|2020-05-01 10:20:00|8044.1|8044.1|8045.3|8045.3|8046.09|8046.09|8044.1|8044.1|0
1588328700000|2020-05-01 10:25:00|8044.5|8044.5|8044.5|8044.5|8044.5|8044.5|8042.29|8042.29|0
1588329000000|2020-05-01 10:30:00|8037.88|8037.88|8040.09|8040.09|8040.09|8040.09|8037.88|8037.88|0
1588329300000|2020-05-01 10:35:00|8046.71|8046.71|8040.52|8040.52|8046.71|8046.71|8038.5|8038.5|0
1588329600000|2020-05-01 10:40:00|8037.16|8037.16|8048.37|8048.37|8052.6|8052.6|8037.16|8037.16|0
1588329900000|2020-05-01 10:45:00|8049.2|8049.2|8042.46|8042.46|8049.2|8049.2|8041.26|8041.26|0
1588330200000|2020-05-01 10:50:00|8042.06|8042.06|8035.83|8035.83|8042.34|8042.34|8035.04|8035.04|0
1588330500000|2020-05-01 10:55:00|8033.63|8033.63|8041|8041|8041|8041|8033.63|8033.63|0
1588330800000|2020-05-01 11:00:00|8045.41|8045.41|8046.29|8046.29|8054.07|8054.07|8045.11|8045.11|0
1588331100000|2020-05-01 11:05:00|8044.94|8044.94|8032.29|8032.29|8044.94|8044.94|8030.09|8030.09|0
1588331400000|2020-05-01 11:10:00|8030.09|8030.09|8047.47|8047.47|8047.47|8047.47|8021.26|8021.26|0
1588331700000|2020-05-01 11:15:00|8051.88|8051.88|8067.54|8067.54|8067.54|8067.54|8051.88|8051.88|0
1588332000000|2020-05-01 11:20:00|8069.74|8069.74|8048.1|8048.1|8069.74|8069.74|8038.8|8038.8|0
1588332300000|2020-05-01 11:25:00|8052.52|8052.52|8062.49|8062.49|8062.49|8062.49|8052.52|8052.52|0
1588338900000|2020-05-01 13:15:00|8032.05|8032.05|8038.67|8038.67|8040.87|8040.87|8032.05|8032.05|0
1588339200000|2020-05-01 13:20:00|8034.62|8034.62|8037.04|8037.04|8037.04|8037.04|8034.62|8034.62|0
1588339500000|2020-05-01 13:25:00|8035.7|8035.7|8027.88|8027.88|8035.7|8035.7|8027.88|8027.88|0
1588339800000|2020-05-01 13:30:00|8025.19|8025.19|8025.35|8025.35|8025.35|8025.35|8020.45|8020.45|0
1588340100000|2020-05-01 13:35:00|8024|8024|8016.69|8016.69|8024|8024|8015.95|8015.95|0
1588340400000|2020-05-01 13:40:00|8017.36|8017.36|8016.56|8016.56|8025.63|8025.63|8016.56|8016.56|0
1588340700000|2020-05-01 13:45:00|8014.97|8014.97|8027.71|8027.71|8027.71|8027.71|8014.13|8014.13|0
1588341000000|2020-05-01 13:50:00|8029.92|8029.92|8019.95|8019.95|8029.92|8029.92|8019.95|8019.95|0
1588341300000|2020-05-01 13:55:00|8020.56|8020.56|8025.25|8025.25|8025.25|8025.25|8020.56|8020.56|0
1588341600000|2020-05-01 14:00:00|8027.46|8027.46|8035.45|8035.45|8040.44|8040.44|8027.46|8027.46|0
1588341900000|2020-05-01 14:05:00|8032.36|8032.36|8025.32|8025.32|8032.36|8032.36|8025.32|8025.32|0
1588342200000|2020-05-01 14:10:00|8023.12|8023.12|8019.78|8019.78|8024.8|8024.8|8018.96|8018.96|0
1588342500000|2020-05-01 14:15:00|8017.76|8017.76|8030.82|8030.82|8030.82|8030.82|8017.76|8017.76|0
1588342800000|2020-05-01 14:20:00|8032.17|8032.17|8012.69|8012.69|8032.17|8032.17|8012.69|8012.69|0
1588343100000|2020-05-01 14:25:00|8014.9|8014.9|8018.76|8018.76|8022.16|8022.16|8014.9|8014.9|0
1588343400000|2020-05-01 14:30:00|8014.34|8014.34|8020.01|8020.01|8020.01|8020.01|8008.88|8008.88|0
1588343700000|2020-05-01 14:35:00|8021.86|8021.86|8010.46|8010.46|8021.86|8021.86|8010.04|8010.04|0
1588344000000|2020-05-01 14:40:00|8012.67|8012.67|8020.97|8020.97|8022.17|8022.17|8012.67|8012.67|0
1588344300000|2020-05-01 14:45:00|8021.65|8021.65|8021.07|8021.07|8021.83|8021.83|8016.74|8016.74|0
1588344600000|2020-05-01 14:50:00|8021.46|8021.46|8018.68|8018.68|8025.88|8025.88|8018.68|8018.68|0
1588344900000|2020-05-01 14:55:00|8020.02|8020.02|8021.46|8021.46|8025.6|8025.6|8020.02|8020.02|0
1588345200000|2020-05-01 15:00:00|8020.78|8020.78|8021.3|8021.3|8028.14|8028.14|8020.11|8020.11|0
1588345500000|2020-05-01 15:05:00|8023.51|8023.51|8027.64|8027.64|8031.48|8031.48|8023.51|8023.51|0
1588345800000|2020-05-01 15:10:00|8026.97|8026.97|8024.3|8024.3|8027.37|8027.37|8020.11|8020.11|0
1588346100000|2020-05-01 15:15:00|8023.48|8023.48|8014.9|8014.9|8028.84|8028.84|8010.21|8010.21|0
1588346400000|2020-05-01 15:20:00|8011.81|8011.81|7991.75|7991.75|8011.81|8011.81|7982.96|7982.96|0
1588346700000|2020-05-01 15:25:00|7993.96|7993.96|8007.07|8007.07|8018.33|8018.33|7993.84|7993.84|0
1588576500000|2020-05-04 07:15:00|8019.24|8019.24|8004.91|8004.91|8030.28|8030.28|8003.56|8003.56|0
1588576800000|2020-05-04 07:20:00|8000.5|8000.5|8000.79|8000.79|8002.11|8002.11|7988.04|7988.04|0
1588577100000|2020-05-04 07:25:00|8004.83|8004.83|7980.95|7980.95|8008.41|8008.41|7974.52|7974.52|0
1588577400000|2020-05-04 07:30:00|7978.75|7978.75|7996.52|7996.52|7996.52|7996.52|7973.11|7973.11|0
1588577700000|2020-05-04 07:35:00|8003.14|8003.14|8016.16|8016.16|8018.36|8018.36|7996.52|7996.52|0
1588578000000|2020-05-04 07:40:00|8013.95|8013.95|8038|8038|8044.43|8044.43|8013.95|8013.95|0
1588578300000|2020-05-04 07:45:00|8044.62|8044.62|8046.89|8046.89|8054.85|8054.85|8043.82|8043.82|0
1588578600000|2020-05-04 07:50:00|8051.83|8051.83|8033.72|8033.72|8051.83|8051.83|8033.72|8033.72|0
1588578900000|2020-05-04 07:55:00|8035.93|8035.93|8023|8023|8035.93|8035.93|8023|8023|0
1588579200000|2020-05-04 08:00:00|8020.8|8020.8|8042.91|8042.91|8045.12|8045.12|8016.57|8016.57|0
1588579500000|2020-05-04 08:05:00|8044.5|8044.5|8028.36|8028.36|8046.37|8046.37|8023.27|8023.27|0
1588579800000|2020-05-04 08:10:00|8030.56|8030.56|8027.74|8027.74|8030.56|8030.56|8027.74|8027.74|0
1588580100000|2020-05-04 08:15:00|8021.12|8021.12|8015.3|8015.3|8021.12|8021.12|8011.71|8011.71|0
1588580400000|2020-05-04 08:20:00|8009.23|8009.23|7995.51|7995.51|8009.23|8009.23|7995.51|7995.51|0
1588580700000|2020-05-04 08:25:00|7999.93|7999.93|8006.17|8006.17|8006.17|8006.17|7999.93|7999.93|0
1588581000000|2020-05-04 08:30:00|7999.55|7999.55|7988.53|7988.53|7999.55|7999.55|7985.16|7985.16|0
1588581300000|2020-05-04 08:35:00|7990.74|7990.74|7987|7987|7992.94|7992.94|7982.96|7982.96|0
1588581600000|2020-05-04 08:40:00|7989.2|7989.2|7995.15|7995.15|7995.15|7995.15|7988.53|7988.53|0
1588581900000|2020-05-04 08:45:00|7997.36|7997.36|7994.25|7994.25|8002.06|8002.06|7994.25|7994.25|0
1588582200000|2020-05-04 08:50:00|7996.46|7996.46|7987.74|7987.74|7996.46|7996.46|7981.12|7981.12|0
1588582500000|2020-05-04 08:55:00|7989.95|7989.95|7985.53|7985.53|7992.15|7992.15|7985.53|7985.53|0
1588582800000|2020-05-04 09:00:00|7982.84|7982.84|7982.13|7982.13|7987.16|7987.16|7977.85|7977.85|0
1588583100000|2020-05-04 09:05:00|7983.48|7983.48|7991.26|7991.26|7993.28|7993.28|7983.29|7983.29|0
1588583400000|2020-05-04 09:10:00|7993.47|7993.47|7999.2|7999.2|7999.2|7999.2|7988.38|7988.38|0
1588583700000|2020-05-04 09:15:00|7996.99|7996.99|7987.3|7987.3|7996.99|7996.99|7985.45|7985.45|0
1588584000000|2020-05-04 09:20:00|7989.51|7989.51|7983.81|7983.81|7989.51|7989.51|7979.18|7979.18|0
1588584300000|2020-05-04 09:25:00|7976.91|7976.91|7987.1|7987.1|7988.69|7988.69|7976.24|7976.24|0
1588584600000|2020-05-04 09:30:00|7987.92|7987.92|7992.3|7992.3|7998.92|7998.92|7986.24|7986.24|0
1588584900000|2020-05-04 09:35:00|7994.51|7994.51|8007.63|8007.63|8019.7|8019.7|7993.35|7993.35|0
1588585200000|2020-05-04 09:40:00|8006.95|8006.95|8006.56|8006.56|8012.99|8012.99|8004.75|8004.75|0
1588585500000|2020-05-04 09:45:00|8010.97|8010.97|8010.11|8010.11|8011.46|8011.46|8008.77|8008.77|0
1588585800000|2020-05-04 09:50:00|8009.44|8009.44|8012.04|8012.04|8012.04|8012.04|8006.96|8006.96|0
1588586100000|2020-05-04 09:55:00|8012.72|8012.72|8001.26|8001.26|8013.39|8013.39|7997.22|7997.22|0
1588586400000|2020-05-04 10:00:00|8000.86|8000.86|7996.92|7996.92|8000.86|8000.86|7989.63|7989.63|0
1588586700000|2020-05-04 10:05:00|7993.47|7993.47|7999.4|7999.4|8002.49|8002.49|7993.47|7993.47|0
1588587000000|2020-05-04 10:10:00|8000.08|8000.08|7997.72|7997.72|8001.42|8001.42|7994.8|7994.8|0
1588587300000|2020-05-04 10:15:00|7998.54|7998.54|8008.87|8008.87|8010.4|8010.4|7995.81|7995.81|0
1588587600000|2020-05-04 10:20:00|8006.66|8006.66|7996.67|7996.67|8006.66|8006.66|7996.67|7996.67|0
1588587900000|2020-05-04 10:25:00|7994.68|7994.68|7990.94|7990.94|7995.69|7995.69|7990.94|7990.94|0
1588588200000|2020-05-04 10:30:00|7992.29|7992.29|8004.44|8004.44|8004.44|8004.44|7985.31|7985.31|0
1588588500000|2020-05-04 10:35:00|8003.76|8003.76|7991.58|7991.58|8006.35|8006.35|7991.58|7991.58|0
1588588800000|2020-05-04 10:40:00|7990.9|7990.9|7983.4|7983.4|7990.9|7990.9|7983.4|7983.4|0
1588589100000|2020-05-04 10:45:00|7982.73|7982.73|7984.9|7984.9|7986.25|7986.25|7981.35|7981.35|0
1588589400000|2020-05-04 10:50:00|7987.11|7987.11|7975.17|7975.17|7991.52|7991.52|7974.29|7974.29|0
1588589700000|2020-05-04 10:55:00|7973.83|7973.83|7978.51|7978.51|7978.51|7978.51|7973.15|7973.15|0
1588590000000|2020-05-04 11:00:00|7973.33|7973.33|7964.64|7964.64|7973.33|7973.33|7948.56|7948.56|0
1588590300000|2020-05-04 11:05:00|7969.06|7969.06|7967.09|7967.09|7969.54|7969.54|7966.85|7966.85|0
1588590600000|2020-05-04 11:10:00|7968.94|7968.94|7969.09|7969.09|7973.32|7973.32|7968.94|7968.94|0
1588590900000|2020-05-04 11:15:00|7966.89|7966.89|7965.54|7965.54|7975.96|7975.96|7958.92|7958.92|0
1588591200000|2020-05-04 11:20:00|7963.33|7963.33|7960.34|7960.34|7964.57|7964.57|7958.32|7958.32|0
1588591500000|2020-05-04 11:25:00|7961.01|7961.01|7959.32|7959.32|7961.69|7961.69|7955.07|7955.07|0
1588591800000|2020-05-04 11:30:00|7963.73|7963.73|7955.76|7955.76|7965.08|7965.08|7955.58|7955.58|0
1588592100000|2020-05-04 11:35:00|7957.11|7957.11|7964.53|7964.53|7964.53|7964.53|7955.09|7955.09|0
1588592400000|2020-05-04 11:40:00|7968.94|7968.94|7972.86|7972.86|7972.86|7972.86|7966.92|7966.92|0
1588592700000|2020-05-04 11:45:00|7975.07|7975.07|7977.64|7977.64|7981.19|7981.19|7973.84|7973.84|0
1588593000000|2020-05-04 11:50:00|7978.98|7978.98|7987.51|7987.51|7987.51|7987.51|7978.31|7978.31|0
1588593300000|2020-05-04 11:55:00|7988.18|7988.18|7984.9|7984.9|7990.33|7990.33|7984.23|7984.23|0
1588593600000|2020-05-04 12:00:00|7982.7|7982.7|7999.01|7999.01|7999.68|7999.68|7981.87|7981.87|0
1588593900000|2020-05-04 12:05:00|8000.35|8000.35|7998.15|7998.15|8002.56|8002.56|7997.47|7997.47|0
1588594200000|2020-05-04 12:10:00|8000.35|8000.35|8011.54|8011.54|8011.54|8011.54|7998.15|7998.15|0
1588594500000|2020-05-04 12:15:00|8014.62|8014.62|8005.31|8005.31|8015.97|8015.97|8005.31|8005.31|0
1588594800000|2020-05-04 12:20:00|8004.12|8004.12|8011.91|8011.91|8011.91|8011.91|8003.5|8003.5|0
1588595100000|2020-05-04 12:25:00|8009.7|8009.7|8017.02|8017.02|8021.64|8021.64|8005.96|8005.96|0
1588595400000|2020-05-04 12:30:00|8014.81|8014.81|8007.67|8007.67|8014.96|8014.96|8007.67|8007.67|0
1588595700000|2020-05-04 12:35:00|8006.32|8006.32|8005.53|8005.53|8006.54|8006.54|8002.13|8002.13|0
1588596000000|2020-05-04 12:40:00|8006.87|8006.87|8006.81|8006.81|8009.88|8009.88|7998.84|7998.84|0
1588596300000|2020-05-04 12:45:00|8006.14|8006.14|8002.71|8002.71|8006.14|8006.14|7998.17|7998.17|0
1588596600000|2020-05-04 12:50:00|8000.85|8000.85|8002.82|8002.82|8003.5|8003.5|7996.74|7996.74|0
1588596900000|2020-05-04 12:55:00|7998.51|7998.51|7999.19|7999.19|7999.86|7999.86|7996.98|7996.98|0
1588597200000|2020-05-04 13:00:00|7998.51|7998.51|7992.08|7992.08|7999.46|7999.46|7991.84|7991.84|0
1588597500000|2020-05-04 13:05:00|7990.06|7990.06|7986.78|7986.78|7992.94|7992.94|7984.57|7984.57|0
1588597800000|2020-05-04 13:10:00|7987.45|7987.45|8007.3|8007.3|8007.3|8007.3|7987.45|7987.45|0
1588598100000|2020-05-04 13:15:00|8008.64|8008.64|8002.82|8002.82|8009.81|8009.81|8000.8|8000.8|0
1588598400000|2020-05-04 13:20:00|8007.24|8007.24|8016.8|8016.8|8019.32|8019.32|8007.24|8007.24|0
1588598700000|2020-05-04 13:25:00|8018.14|8018.14|8021.33|8021.33|8023.54|8023.54|8014.59|8014.59|0
1588599000000|2020-05-04 13:30:00|8021.73|8021.73|8012.26|8012.26|8023.58|8023.58|8009.21|8009.21|0
1588599300000|2020-05-04 13:35:00|8011.58|8011.58|8013.31|8013.31|8016.38|8016.38|8008.03|8008.03|0
1588599600000|2020-05-04 13:40:00|8012.64|8012.64|8014.37|8014.37|8015.52|8015.52|8008.5|8008.5|0
1588599900000|2020-05-04 13:45:00|8015.72|8015.72|8021.17|8021.17|8024.05|8024.05|8015.04|8015.04|0
1588600200000|2020-05-04 13:50:00|8023.38|8023.38|8027.11|8027.11|8032.78|8032.78|8023.38|8023.38|0
1588600500000|2020-05-04 13:55:00|8026.44|8026.44|8029.54|8029.54|8031.18|8031.18|8022.82|8022.82|0
1588600800000|2020-05-04 14:00:00|8030.21|8030.21|8039.35|8039.35|8039.35|8039.35|8025.07|8025.07|0
1588601100000|2020-05-04 14:05:00|8043.77|8043.77|8027.83|8027.83|8047.15|8047.15|8027.83|8027.83|0
1588601400000|2020-05-04 14:10:00|8028.45|8028.45|8030.58|8030.58|8033.8|8033.8|8023.87|8023.87|0
1588601700000|2020-05-04 14:15:00|8032.79|8032.79|8041.29|8041.29|8042.64|8042.64|8032.17|8032.17|0
1588602000000|2020-05-04 14:20:00|8043.5|8043.5|8044.27|8044.27|8048.59|8048.59|8036.98|8036.98|0
1588602300000|2020-05-04 14:25:00|8043.65|8043.65|8037.38|8037.38|8046.23|8046.23|8031.48|8031.48|0
1588602600000|2020-05-04 14:30:00|8036.7|8036.7|8033.75|8033.75|8041.48|8041.48|8027.99|8027.99|0
1588602900000|2020-05-04 14:35:00|8035.95|8035.95|8041.44|8041.44|8041.44|8041.44|8035.16|8035.16|0
1588603200000|2020-05-04 14:40:00|8042.11|8042.11|8053.83|8053.83|8053.89|8053.89|8042.11|8042.11|0
1588603500000|2020-05-04 14:45:00|8056.04|8056.04|8051.43|8051.43|8056.86|8056.86|8044.08|8044.08|0
1588603800000|2020-05-04 14:50:00|8052.11|8052.11|8055.03|8055.03|8056.38|8056.38|8043.01|8043.01|0
1588604100000|2020-05-04 14:55:00|8052.82|8052.82|8053.06|8053.06|8058.77|8058.77|8052.82|8052.82|0
1588604400000|2020-05-04 15:00:00|8053.74|8053.74|8059.5|8059.5|8060.76|8060.76|8053.46|8053.46|0
1588604700000|2020-05-04 15:05:00|8061.71|8061.71|8060.75|8060.75|8074.79|8074.79|8060.75|8060.75|0
1588605000000|2020-05-04 15:10:00|8058.73|8058.73|8054.65|8054.65|8066.73|8066.73|8054.65|8054.65|0
1588605300000|2020-05-04 15:15:00|8053.98|8053.98|8060.17|8060.17|8062.25|8062.25|8053.98|8053.98|0
1588605600000|2020-05-04 15:20:00|8060.84|8060.84|8053.18|8053.18|8060.84|8060.84|8040.98|8040.98|0
1588605900000|2020-05-04 15:25:00|8052.5|8052.5|8027.44|8027.44|8052.5|8052.5|8026.2|8026.2|0
1588662900000|2020-05-05 07:15:00|8114.6|8114.6|8121.37|8121.37|8121.37|8121.37|8110.77|8110.77|0
1588663200000|2020-05-05 07:20:00|8127.99|8127.99|8127.31|8127.31|8136.81|8136.81|8123.18|8123.18|0
1588663500000|2020-05-05 07:25:00|8116.27|8116.27|8112.91|8112.91|8124.24|8124.24|8111.86|8111.86|0
1588663800000|2020-05-05 07:30:00|8106.29|8106.29|8111.98|8111.98|8111.98|8111.98|8091.89|8091.89|0
1588664100000|2020-05-05 07:35:00|8114.19|8114.19|8122.35|8122.35|8122.35|8122.35|8097.28|8097.28|0
1588664400000|2020-05-05 07:40:00|8121.53|8121.53|8118.31|8118.31|8131.51|8131.51|8118.31|8118.31|0
1588664700000|2020-05-05 07:45:00|8121.67|8121.67|8080.55|8080.55|8121.67|8121.67|8080.55|8080.55|0
1588665000000|2020-05-05 07:50:00|8078.34|8078.34|8073.9|8073.9|8080.74|8080.74|8073.9|8073.9|0
1588665300000|2020-05-05 07:55:00|8062.87|8062.87|8058.12|8058.12|8065.75|8065.75|8056.1|8056.1|0
1588665600000|2020-05-05 08:00:00|8062.53|8062.53|8057.51|8057.51|8062.53|8062.53|8056.01|8056.01|0
1588665900000|2020-05-05 08:05:00|8059.72|8059.72|8073.75|8073.75|8073.75|8073.75|8059.05|8059.05|0
1588666200000|2020-05-05 08:10:00|8075.77|8075.77|8092.32|8092.32|8096.73|8096.73|8075.77|8075.77|0
1588666500000|2020-05-05 08:15:00|8091.65|8091.65|8098.12|8098.12|8100.81|8100.81|8082.48|8082.48|0
1588666800000|2020-05-05 08:20:00|8095.91|8095.91|8108.13|8108.13|8116.95|8116.95|8092.84|8092.84|0
1588667100000|2020-05-05 08:25:00|8110.15|8110.15|8107.27|8107.27|8112.35|8112.35|8102.85|8102.85|0
1588667400000|2020-05-05 08:30:00|8105.06|8105.06|8095.66|8095.66|8107.27|8107.27|8091.25|8091.25|0
1588667700000|2020-05-05 08:35:00|8097.87|8097.87|8099.1|8099.1|8107.89|8107.89|8097.19|8097.19|0
1588668000000|2020-05-05 08:40:00|8101.31|8101.31|8092.72|8092.72|8101.31|8101.31|8084.82|8084.82|0
1588668300000|2020-05-05 08:45:00|8090.52|8090.52|8084.67|8084.67|8091.9|8091.9|8084.67|8084.67|0
1588668600000|2020-05-05 08:50:00|8082.46|8082.46|8088.73|8088.73|8093.4|8093.4|8081.3|8081.3|0
1588668900000|2020-05-05 08:55:00|8090.07|8090.07|8086.03|8086.03|8090.07|8090.07|8074.81|8074.81|0
1588669200000|2020-05-05 09:00:00|8088.24|8088.24|8089.47|8089.47|8104.02|8104.02|8087.1|8087.1|0
1588669500000|2020-05-05 09:05:00|8085.05|8085.05|8091.95|8091.95|8093.54|8093.54|8082.85|8082.85|0
1588669800000|2020-05-05 09:10:00|8094.16|8094.16|8095.5|8095.5|8097.71|8097.71|8091.95|8091.95|0
1588670100000|2020-05-05 09:15:00|8097.71|8097.71|8105.46|8105.46|8106.31|8106.31|8097.71|8097.71|0
1588670400000|2020-05-05 09:20:00|8107.66|8107.66|8107.51|8107.51|8107.66|8107.66|8106.31|8106.31|0
1588670700000|2020-05-05 09:25:00|8105.3|8105.3|8098.48|8098.48|8105.3|8105.3|8095.59|8095.59|0
1588671000000|2020-05-05 09:30:00|8101.84|8101.84|8108.59|8108.59|8108.59|8108.59|8101.84|8101.84|0
1588671300000|2020-05-05 09:35:00|8104.17|8104.17|8105.03|8105.03|8107.73|8107.73|8103.31|8103.31|0
1588671600000|2020-05-05 09:40:00|8107.24|8107.24|8118.51|8118.51|8120.1|8120.1|8106.66|8106.66|0
1588671900000|2020-05-05 09:45:00|8122.92|8122.92|8123.68|8123.68|8125.88|8125.88|8112.9|8112.9|0
1588672200000|2020-05-05 09:50:00|8124.35|8124.35|8131.83|8131.83|8136.92|8136.92|8124.35|8124.35|0
1588672500000|2020-05-05 09:55:00|8134.04|8134.04|8137.86|8137.86|8139.74|8139.74|8134.04|8134.04|0
1588672800000|2020-05-05 10:00:00|8139.88|8139.88|8144.2|8144.2|8144.2|8144.2|8134.79|8134.79|0
1588673100000|2020-05-05 10:05:00|8143.52|8143.52|8133.98|8133.98|8143.52|8143.52|8133.16|8133.16|0
1588673400000|2020-05-05 10:10:00|8135.33|8135.33|8127.21|8127.21|8137.54|8137.54|8124.15|8124.15|0
1588673700000|2020-05-05 10:15:00|8128.01|8128.01|8124.83|8124.83|8130.21|8130.21|8123.59|8123.59|0
1588674000000|2020-05-05 10:20:00|8127.04|8127.04|8108.99|8108.99|8127.04|8127.04|8102.37|8102.37|0
1588674300000|2020-05-05 10:25:00|8111.01|8111.01|8107.46|8107.46|8111.01|8111.01|8107.27|8107.27|0
1588674600000|2020-05-05 10:30:00|8103.04|8103.04|8122.59|8122.59|8122.59|8122.59|8103.04|8103.04|0
1588674900000|2020-05-05 10:35:00|8120.38|8120.38|8121.73|8121.73|8123.08|8123.08|8118.18|8118.18|0
1588675200000|2020-05-05 10:40:00|8123.94|8123.94|8121.61|8121.61|8126.82|8126.82|8119.4|8119.4|0
1588675500000|2020-05-05 10:45:00|8123.81|8123.81|8123.51|8123.51|8127.4|8127.4|8122.47|8122.47|0
1588675800000|2020-05-05 10:50:00|8125.72|8125.72|8149.2|8149.2|8149.2|8149.2|8125.72|8125.72|0
1588676100000|2020-05-05 10:55:00|8150.02|8150.02|8146.25|8146.25|8150.02|8150.02|8137.3|8137.3|0
1588676400000|2020-05-05 11:00:00|8147.9|8147.9|8153.88|8153.88|8160.28|8160.28|8147.9|8147.9|0
1588676700000|2020-05-05 11:05:00|8151.67|8151.67|8145.68|8145.68|8155.56|8155.56|8145.68|8145.68|0
1588677000000|2020-05-05 11:10:00|8143.48|8143.48|8146.12|8146.12|8152.61|8152.61|8143.48|8143.48|0
1588677300000|2020-05-05 11:15:00|8146.92|8146.92|8148.57|8148.57|8150.04|8150.04|8145.11|8145.11|0
1588677600000|2020-05-05 11:20:00|8149.25|8149.25|8144.17|8144.17|8154.7|8154.7|8144.17|8144.17|0
1588677900000|2020-05-05 11:25:00|8143.38|8143.38|8138.9|8138.9|8147.73|8147.73|8138.9|8138.9|0
1588678200000|2020-05-05 11:30:00|8143.31|8143.31|8160.53|8160.53|8160.66|8160.66|8143.31|8143.31|0
1588678500000|2020-05-05 11:35:00|8163|8163|8170.16|8170.16|8172.77|8172.77|8163|8163|0
1588678800000|2020-05-05 11:40:00|8168.14|8168.14|8165.74|8165.74|8176.13|8176.13|8165.74|8165.74|0
1588679100000|2020-05-05 11:45:00|8167.94|8167.94|8167.51|8167.51|8170.15|8170.15|8164.82|8164.82|0
1588679400000|2020-05-05 11:50:00|8166.28|8166.28|8161.49|8161.49|8170.86|8170.86|8161.49|8161.49|0
1588679700000|2020-05-05 11:55:00|8159.29|8159.29|8149.76|8149.76|8159.29|8159.29|8144.68|8144.68|0
1588680000000|2020-05-05 12:00:00|8151.11|8151.11|8160.65|8160.65|8161.84|8161.84|8149.76|8149.76|0
1588680300000|2020-05-05 12:05:00|8162|8162|8168.35|8168.35|8171.23|8171.23|8160.97|8160.97|0
1588680600000|2020-05-05 12:10:00|8170.56|8170.56|8166.76|8166.76|8172.58|8172.58|8166.76|8166.76|0
1588680900000|2020-05-05 12:15:00|8166.36|8166.36|8168|8168|8174.49|8174.49|8163.76|8163.76|0
1588681200000|2020-05-05 12:20:00|8165.79|8165.79|8170.11|8170.11|8170.97|8170.97|8165.79|8165.79|0
1588681500000|2020-05-05 12:25:00|8172.32|8172.32|8160.51|8160.51|8172.32|8172.32|8160.51|8160.51|0
1588681800000|2020-05-05 12:30:00|8158.49|8158.49|8151.62|8151.62|8158.49|8158.49|8149.48|8149.48|0
1588682100000|2020-05-05 12:35:00|8153.21|8153.21|8162.92|8162.92|8167.34|8167.34|8153.21|8153.21|0
1588682400000|2020-05-05 12:40:00|8165.13|8165.13|8177.78|8177.78|8182.13|8182.13|8165.13|8165.13|0
1588682700000|2020-05-05 12:45:00|8179.13|8179.13|8171.86|8171.86|8183.27|8183.27|8170.07|8170.07|0
1588683000000|2020-05-05 12:50:00|8167.44|8167.44|8168.3|8168.3|8170.32|8170.32|8162.36|8162.36|0
1588683300000|2020-05-05 12:55:00|8168.7|8168.7|8168.35|8168.35|8180.07|8180.07|8167|8167|0
1588683600000|2020-05-05 13:00:00|8163.93|8163.93|8154.04|8154.04|8171.29|8171.29|8154.04|8154.04|0
1588683900000|2020-05-05 13:05:00|8152.69|8152.69|8172.21|8172.21|8175.43|8175.43|8152.02|8152.02|0
1588684200000|2020-05-05 13:10:00|8171.54|8171.54|8177.32|8177.32|8177.99|8177.99|8171.54|8171.54|0
1588684500000|2020-05-05 13:15:00|8177.99|8177.99|8169.14|8169.14|8182.22|8182.22|8166.93|8166.93|0
1588684800000|2020-05-05 13:20:00|8166.93|8166.93|8157.38|8157.38|8166.93|8166.93|8155.18|8155.18|0
1588685100000|2020-05-05 13:25:00|8155.18|8155.18|8148.22|8148.22|8157.2|8157.2|8138.59|8138.59|0
1588685400000|2020-05-05 13:30:00|8146.01|8146.01|8152.48|8152.48|8152.48|8152.48|8133.3|8133.3|0
1588685700000|2020-05-05 13:35:00|8155.85|8155.85|8146.46|8146.46|8156.24|8156.24|8146.46|8146.46|0
1588686000000|2020-05-05 13:40:00|8147.81|8147.81|8151.37|8151.37|8151.37|8151.37|8147.81|8147.81|0
1588686300000|2020-05-05 13:45:00|8152.71|8152.71|8169.26|8169.26|8169.26|8169.26|8149.43|8149.43|0
1588686600000|2020-05-05 13:50:00|8171.46|8171.46|8161.69|8161.69|8182.65|8182.65|8161.69|8161.69|0
1588686900000|2020-05-05 13:55:00|8159.48|8159.48|8168.18|8168.18|8174.07|8174.07|8159.48|8159.48|0
1588687200000|2020-05-05 14:00:00|8163.77|8163.77|8165.98|8165.98|8171.74|8171.74|8162.42|8162.42|0
1588687500000|2020-05-05 14:05:00|8165.58|8165.58|8144.01|8144.01|8165.58|8165.58|8144.01|8144.01|0
1588687800000|2020-05-05 14:10:00|8141.98|8141.98|8139.39|8139.39|8144.29|8144.29|8126.64|8126.64|0
1588688100000|2020-05-05 14:15:00|8141.6|8141.6|8157.63|8157.63|8166.18|8166.18|8141.6|8141.6|0
1588688400000|2020-05-05 14:20:00|8156.95|8156.95|8149.4|8149.4|8156.95|8156.95|8143.34|8143.34|0
1588688700000|2020-05-05 14:25:00|8147.38|8147.38|8133.11|8133.11|8147.38|8147.38|8131.45|8131.45|0
1588689000000|2020-05-05 14:30:00|8134.46|8134.46|8152.29|8152.29|8152.29|8152.29|8134.46|8134.46|0
1588689300000|2020-05-05 14:35:00|8152.96|8152.96|8161.84|8161.84|8164.85|8164.85|8148.37|8148.37|0
1588689600000|2020-05-05 14:40:00|8161.17|8161.17|8151.95|8151.95|8161.17|8161.17|8138.31|8138.31|0
1588689900000|2020-05-05 14:45:00|8149.74|8149.74|8154.64|8154.64|8154.64|8154.64|8140.91|8140.91|0
1588690200000|2020-05-05 14:50:00|8156.84|8156.84|8157.12|8157.12|8160.59|8160.59|8152.9|8152.9|0
1588690500000|2020-05-05 14:55:00|8156.45|8156.45|8143.54|8143.54|8161.26|8161.26|8142.87|8142.87|0
1588690800000|2020-05-05 15:00:00|8145.75|8145.75|8154.97|8154.97|8165.5|8165.5|8145.75|8145.75|0
1588691100000|2020-05-05 15:05:00|8155.37|8155.37|8153.28|8153.28|8162.1|8162.1|8150.07|8150.07|0
1588691400000|2020-05-05 15:10:00|8155.48|8155.48|8153|8153|8155.48|8155.48|8150.4|8150.4|0
1588691700000|2020-05-05 15:15:00|8153.67|8153.67|8145.84|8145.84|8153.67|8153.67|8145.45|8145.45|0
1588692000000|2020-05-05 15:20:00|8146.64|8146.64|8156.18|8156.18|8158.97|8158.97|8139.42|8139.42|0
1588692300000|2020-05-05 15:25:00|8158.39|8158.39|8158.33|8158.33|8163.44|8163.44|8155.5|8155.5|0
1588749300000|2020-05-06 07:15:00|8198.32|8198.32|8209.72|8209.72|8212.11|8212.11|8198.32|8198.32|0
1588749600000|2020-05-06 07:20:00|8205.31|8205.31|8198.14|8198.14|8205.92|8205.92|8193.73|8193.73|0
1588749900000|2020-05-06 07:25:00|8193.73|8193.73|8197.53|8197.53|8199.73|8199.73|8193.73|8193.73|0
1588750200000|2020-05-06 07:30:00|8196.73|8196.73|8176.48|8176.48|8198.08|8198.08|8173.63|8173.63|0
1588750500000|2020-05-06 07:35:00|8178.68|8178.68|8193.14|8193.14|8193.14|8193.14|8174.27|8174.27|0
1588750800000|2020-05-06 07:40:00|8192.75|8192.75|8193.05|8193.05|8199.49|8199.49|8188.46|8188.46|0
1588751100000|2020-05-06 07:45:00|8196.42|8196.42|8215.61|8215.61|8216.43|8216.43|8196.42|8196.42|0
1588751400000|2020-05-06 07:50:00|8217.63|8217.63|8218.18|8218.18|8223.39|8223.39|8216.77|8216.77|0
1588751700000|2020-05-06 07:55:00|8217.5|8217.5|8213.24|8213.24|8225.79|8225.79|8213.24|8213.24|0
1588752000000|2020-05-06 08:00:00|8210.54|8210.54|8232.42|8232.42|8235.42|8235.42|8210.54|8210.54|0
1588752300000|2020-05-06 08:05:00|8239.04|8239.04|8231.02|8231.02|8252.06|8252.06|8227.65|8227.65|0
1588752600000|2020-05-06 08:10:00|8233.49|8233.49|8212.14|8212.14|8233.49|8233.49|8212.14|8212.14|0
1588752900000|2020-05-06 08:15:00|8209.93|8209.93|8206.53|8206.53|8209.93|8209.93|8205.73|8205.73|0
1588753200000|2020-05-06 08:20:00|8204.32|8204.32|8208.39|8208.39|8208.39|8208.39|8198.22|8198.22|0
1588753500000|2020-05-06 08:25:00|8206.19|8206.19|8212.99|8212.99|8212.99|8212.99|8205.88|8205.88|0
1588753800000|2020-05-06 08:30:00|8215.01|8215.01|8214.28|8214.28|8216.49|8216.49|8208.27|8208.27|0
1588754100000|2020-05-06 08:35:00|8216.49|8216.49|8230.42|8230.42|8238.09|8238.09|8216.49|8216.49|0
1588754400000|2020-05-06 08:40:00|8233.11|8233.11|8230.54|8230.54|8233.11|8233.11|8224.93|8224.93|0
1588754700000|2020-05-06 08:45:00|8229.19|8229.19|8245.31|8245.31|8245.95|8245.95|8229.19|8229.19|0
1588755000000|2020-05-06 08:50:00|8246.5|8246.5|8238.2|8238.2|8246.5|8246.5|8231.92|8231.92|0
1588755300000|2020-05-06 08:55:00|8238.88|8238.88|8245.96|8245.96|8248.16|8248.16|8238.2|8238.2|0
1588755600000|2020-05-06 09:00:00|8248.65|8248.65|8243.78|8243.78|8248.65|8248.65|8239.37|8239.37|0
1588755900000|2020-05-06 09:05:00|8241.79|8241.79|8237.77|8237.77|8244.18|8244.18|8237.77|8237.77|0
1588756200000|2020-05-06 09:10:00|8239.98|8239.98|8241.86|8241.86|8242|8242|8230.86|8230.86|0
1588756500000|2020-05-06 09:15:00|8239.66|8239.66|8253.39|8253.39|8256.48|8256.48|8239.66|8239.66|0
1588756800000|2020-05-06 09:20:00|8255.6|8255.6|8276.52|8276.52|8277.16|8277.16|8255.6|8255.6|0
1588757100000|2020-05-06 09:25:00|8274.31|8274.31|8278.63|8278.63|8278.63|8278.63|8262.5|8262.5|0
1588757400000|2020-05-06 09:30:00|8278.01|8278.01|8278.83|8278.83|8285.08|8285.08|8261.89|8261.89|0
1588757700000|2020-05-06 09:35:00|8281.92|8281.92|8273.46|8273.46|8283.1|8283.1|8273.46|8273.46|0
1588758000000|2020-05-06 09:40:00|8262.42|8262.42|8264.65|8264.65|8264.65|8264.65|8259.29|8259.29|0
1588758300000|2020-05-06 09:45:00|8259.09|8259.09|8249.77|8249.77|8259.09|8259.09|8249.77|8249.77|0
1588758600000|2020-05-06 09:50:00|8251.98|8251.98|8251.12|8251.12|8253.33|8253.33|8251.12|8251.12|0
1588758900000|2020-05-06 09:55:00|8250.45|8250.45|8248.19|8248.19|8255.44|8255.44|8248.19|8248.19|0
1588759200000|2020-05-06 10:00:00|8248.87|8248.87|8248.92|8248.92|8256.13|8256.13|8248.87|8248.87|0
1588759500000|2020-05-06 10:05:00|8249.59|8249.59|8243.62|8243.62|8251.92|8251.92|8243.62|8243.62|0
1588759800000|2020-05-06 10:10:00|8241.23|8241.23|8238.29|8238.29|8241.23|8241.23|8237.28|8237.28|0
1588760100000|2020-05-06 10:15:00|8236.95|8236.95|8229.72|8229.72|8246.83|8246.83|8227.73|8227.73|0
1588760400000|2020-05-06 10:20:00|8227.51|8227.51|8230.27|8230.27|8230.27|8230.27|8220.89|8220.89|0
1588760700000|2020-05-06 10:25:00|8232.48|8232.48|8233.33|8233.33|8234.13|8234.13|8231.28|8231.28|0
1588761000000|2020-05-06 10:30:00|8234|8234|8230.9|8230.9|8236.47|8236.47|8227.83|8227.83|0
1588761300000|2020-05-06 10:35:00|8231.3|8231.3|8231.95|8231.95|8234.51|8234.51|8225.54|8225.54|0
1588761600000|2020-05-06 10:40:00|8234.16|8234.16|8229.61|8229.61|8234.16|8234.16|8226.32|8226.32|0
1588761900000|2020-05-06 10:45:00|8230.41|8230.41|8232.54|8232.54|8232.54|8232.54|8228.98|8228.98|0
1588762200000|2020-05-06 10:50:00|8230.33|8230.33|8226.05|8226.05|8230.33|8230.33|8220.83|8220.83|0
1588762500000|2020-05-06 10:55:00|8226.98|8226.98|8233.52|8233.52|8240.97|8240.97|8226.98|8226.98|0
1588762800000|2020-05-06 11:00:00|8231.53|8231.53|8238.89|8238.89|8247.96|8247.96|8231.53|8231.53|0
1588763100000|2020-05-06 11:05:00|8241.35|8241.35|8231.05|8231.05|8245.02|8245.02|8229.24|8229.24|0
1588763400000|2020-05-06 11:10:00|8229.7|8229.7|8223.31|8223.31|8233.07|8233.07|8220.64|8220.64|0
1588763700000|2020-05-06 11:15:00|8226.4|8226.4|8250.25|8250.25|8250.65|8250.65|8224.72|8224.72|0
1588764000000|2020-05-06 11:20:00|8248.91|8248.91|8247.88|8247.88|8249.84|8249.84|8245.35|8245.35|0
1588764300000|2020-05-06 11:25:00|8248.55|8248.55|8245.8|8245.8|8250.76|8250.76|8242.85|8242.85|0
1588764600000|2020-05-06 11:30:00|8247.14|8247.14|8250.31|8250.31|8250.31|8250.31|8242.41|8242.41|0
1588764900000|2020-05-06 11:35:00|8251.66|8251.66|8241.82|8241.82|8251.66|8251.66|8241.82|8241.82|0
1588765200000|2020-05-06 11:40:00|8240.48|8240.48|8243.66|8243.66|8243.66|8243.66|8237.78|8237.78|0
1588765500000|2020-05-06 11:45:00|8245.87|8245.87|8255.48|8255.48|8255.48|8255.48|8241.67|8241.67|0
1588765800000|2020-05-06 11:50:00|8257.5|8257.5|8252.4|8252.4|8261.23|8261.23|8250.19|8250.19|0
1588766100000|2020-05-06 11:55:00|8251.72|8251.72|8231.62|8231.62|8251.72|8251.72|8230.15|8230.15|0
1588766400000|2020-05-06 12:00:00|8233.65|8233.65|8220.51|8220.51|8233.65|8233.65|8220.51|8220.51|0
1588766700000|2020-05-06 12:05:00|8219.72|8219.72|8235.11|8235.11|8235.11|8235.11|8219.72|8219.72|0
1588767000000|2020-05-06 12:10:00|8237.31|8237.31|8246.48|8246.48|8249.08|8249.08|8237.31|8237.31|0
1588767300000|2020-05-06 12:15:00|8248.68|8248.68|8237.13|8237.13|8248.68|8248.68|8237.13|8237.13|0
1588767600000|2020-05-06 12:20:00|8234.92|8234.92|8244.19|8244.19|8244.19|8244.19|8234.92|8234.92|0
1588767900000|2020-05-06 12:25:00|8243.39|8243.39|8245.13|8245.13|8248.01|8248.01|8243.39|8243.39|0
1588768200000|2020-05-06 12:30:00|8245.53|8245.53|8237.51|8237.51|8245.93|8245.93|8237.51|8237.51|0
1588768500000|2020-05-06 12:35:00|8235.3|8235.3|8240.21|8240.21|8242.41|8242.41|8233.1|8233.1|0
1588768800000|2020-05-06 12:40:00|8239.53|8239.53|8245.11|8245.11|8245.78|8245.78|8239.53|8239.53|0
1588769100000|2020-05-06 12:45:00|8246.35|8246.35|8239.26|8239.26|8247.91|8247.91|8239.26|8239.26|0
1588769400000|2020-05-06 12:50:00|8238.59|8238.59|8250.29|8250.29|8250.29|8250.29|8238.59|8238.59|0
1588769700000|2020-05-06 12:55:00|8254.71|8254.71|8248.52|8248.52|8256.91|8256.91|8246.32|8246.32|0
1588770000000|2020-05-06 13:00:00|8250.73|8250.73|8244.86|8244.86|8252.13|8252.13|8244.86|8244.86|0
1588770300000|2020-05-06 13:05:00|8245.26|8245.26|8252.61|8252.61|8263.46|8263.46|8245.26|8245.26|0
1588770600000|2020-05-06 13:10:00|8250.41|8250.41|8253.16|8253.16|8255.83|8255.83|8249.21|8249.21|0
1588770900000|2020-05-06 13:15:00|8253.77|8253.77|8254.73|8254.73|8255.5|8255.5|8251.55|8251.55|0
1588771200000|2020-05-06 13:20:00|8250.62|8250.62|8275.11|8275.11|8277.32|8277.32|8249.79|8249.79|0
1588771500000|2020-05-06 13:25:00|8273.09|8273.09|8269.09|8269.09|8275.25|8275.25|8264.19|8264.19|0
1588771800000|2020-05-06 13:30:00|8270.74|8270.74|8269.46|8269.46|8277.63|8277.63|8268.79|8268.79|0
1588772100000|2020-05-06 13:35:00|8271.67|8271.67|8302.84|8302.84|8305.05|8305.05|8271.67|8271.67|0
1588772400000|2020-05-06 13:40:00|8305.05|8305.05|8279.54|8279.54|8315.37|8315.37|8279.54|8279.54|0
1588772700000|2020-05-06 13:45:00|8280.21|8280.21|8292.67|8292.67|8296.23|8296.23|8280.21|8280.21|0
1588773000000|2020-05-06 13:50:00|8291.32|8291.32|8284.25|8284.25|8292.89|8292.89|8283.57|8283.57|0
1588773300000|2020-05-06 13:55:00|8282.05|8282.05|8270.1|8270.1|8285.79|8285.79|8262.91|8262.91|0
1588773600000|2020-05-06 14:00:00|8265.98|8265.98|8253.41|8253.41|8272.58|8272.58|8251.38|8251.38|0
1588773900000|2020-05-06 14:05:00|8255.61|8255.61|8253.74|8253.74|8262.69|8262.69|8253.74|8253.74|0
1588774200000|2020-05-06 14:10:00|8253.06|8253.06|8249.77|8249.77|8253.89|8253.89|8248.37|8248.37|0
1588774500000|2020-05-06 14:15:00|8251.12|8251.12|8264.99|8264.99|8275.84|8275.84|8251.12|8251.12|0
1588774800000|2020-05-06 14:20:00|8269.4|8269.4|8269.2|8269.2|8271.41|8271.41|8265.6|8265.6|0
1588775100000|2020-05-06 14:25:00|8268.53|8268.53|8278.1|8278.1|8279.85|8279.85|8268.53|8268.53|0
1588775400000|2020-05-06 14:30:00|8280.31|8280.31|8285.52|8285.52|8287.43|8287.43|8278.1|8278.1|0
1588775700000|2020-05-06 14:35:00|8284.85|8284.85|8299.86|8299.86|8299.86|8299.86|8281.56|8281.56|0
1588776000000|2020-05-06 14:40:00|8297.66|8297.66|8297.26|8297.26|8308.35|8308.35|8296.12|8296.12|0
1588776300000|2020-05-06 14:45:00|8299.47|8299.47|8311.76|8311.76|8313.4|8313.4|8298.85|8298.85|0
1588776600000|2020-05-06 14:50:00|8309.56|8309.56|8298.99|8298.99|8312.44|8312.44|8298.99|8298.99|0
1588776900000|2020-05-06 14:55:00|8297.64|8297.64|8286.74|8286.74|8298.99|8298.99|8285.33|8285.33|0
1588777200000|2020-05-06 15:00:00|8286.07|8286.07|8285.46|8285.46|8292.29|8292.29|8283.74|8283.74|0
1588777500000|2020-05-06 15:05:00|8283.44|8283.44|8286.85|8286.85|8287.54|8287.54|8283.13|8283.13|0
1588777800000|2020-05-06 15:10:00|8287.47|8287.47|8287.09|8287.09|8290.67|8290.67|8284.3|8284.3|0
1588778100000|2020-05-06 15:15:00|8286.69|8286.69|8274.82|8274.82|8288.9|8288.9|8274|8274|0
1588778400000|2020-05-06 15:20:00|8275.5|8275.5|8275.29|8275.29|8288.06|8288.06|8274.05|8274.05|0
1588778700000|2020-05-06 15:25:00|8276.63|8276.63|8276.68|8276.68|8280.87|8280.87|8272.55|8272.55|0
1588835700000|2020-05-07 07:15:00|8334.87|8334.87|8343.11|8343.11|8343.11|8343.11|8327.43|8327.43|0
1588836000000|2020-05-07 07:20:00|8341.09|8341.09|8328.78|8328.78|8346.66|8346.66|8328.78|8328.78|0
1588836300000|2020-05-07 07:25:00|8326.57|8326.57|8339.63|8339.63|8339.63|8339.63|8326.57|8326.57|0
1588836600000|2020-05-07 07:30:00|8337.42|8337.42|8335.76|8335.76|8337.42|8337.42|8321.97|8321.97|0
1588836900000|2020-05-07 07:35:00|8337.97|8337.97|8335.93|8335.93|8340.85|8340.85|8335.76|8335.76|0
1588837200000|2020-05-07 07:40:00|8337.58|8337.58|8336.98|8336.98|8342.29|8342.29|8333.47|8333.47|0
1588837500000|2020-05-07 07:45:00|8332.57|8332.57|8345.32|8345.32|8345.32|8345.32|8326.32|8326.32|0
1588837800000|2020-05-07 07:50:00|8344.46|8344.46|8351.97|8351.97|8356.69|8356.69|8344.46|8344.46|0
1588838100000|2020-05-07 07:55:00|8349.76|8349.76|8371.89|8371.89|8374.38|8374.38|8344.19|8344.19|0
1588838400000|2020-05-07 08:00:00|8372.57|8372.57|8353.7|8353.7|8372.57|8372.57|8353.7|8353.7|0
1588838700000|2020-05-07 08:05:00|8355.91|8355.91|8356.52|8356.52|8358.11|8358.11|8351.71|8351.71|0
1588839000000|2020-05-07 08:10:00|8359.89|8359.89|8352.97|8352.97|8359.89|8359.89|8352.97|8352.97|0
1588839300000|2020-05-07 08:15:00|8350.76|8350.76|8352.11|8352.11|8353.4|8353.4|8350.58|8350.58|0
1588839600000|2020-05-07 08:20:00|8349.91|8349.91|8352.11|8352.11|8354.32|8354.32|8347.7|8347.7|0
1588839900000|2020-05-07 08:25:00|8348.75|8348.75|8339.92|8339.92|8348.75|8348.75|8337.71|8337.71|0
1588840200000|2020-05-07 08:30:00|8331.09|8331.09|8318.86|8318.86|8331.09|8331.09|8317.18|8317.18|0
1588840500000|2020-05-07 08:35:00|8317.27|8317.27|8336.18|8336.18|8341.57|8341.57|8316.87|8316.87|0
1588840800000|2020-05-07 08:40:00|8331.77|8331.77|8332.11|8332.11|8332.97|8332.97|8329.56|8329.56|0
1588841100000|2020-05-07 08:45:00|8329.9|8329.9|8343.59|8343.59|8343.59|8343.59|8329.9|8329.9|0
1588841400000|2020-05-07 08:50:00|8343.99|8343.99|8354.69|8354.69|8356.86|8356.86|8341.79|8341.79|0
1588841700000|2020-05-07 08:55:00|8350.27|8350.27|8342.31|8342.31|8350.27|8350.27|8342.31|8342.31|0
1588842000000|2020-05-07 09:00:00|8348.07|8348.07|8342.12|8342.12|8348.07|8348.07|8338.38|8338.38|0
1588842300000|2020-05-07 09:05:00|8342.52|8342.52|8341.29|8341.29|8345.7|8345.7|8341.29|8341.29|0
1588842600000|2020-05-07 09:10:00|8343.31|8343.31|8340.92|8340.92|8343.31|8343.31|8340.92|8340.92|0
1588842900000|2020-05-07 09:15:00|8342.94|8342.94|8343.13|8343.13|8345.33|8345.33|8342.94|8342.94|0
1588843200000|2020-05-07 09:20:00|8340.92|8340.92|8346.19|8346.19|8348.21|8348.21|8339.08|8339.08|0
1588843500000|2020-05-07 09:25:00|8341.78|8341.78|8343.99|8343.99|8343.99|8343.99|8341.11|8341.11|0
1588843800000|2020-05-07 09:30:00|8341.78|8341.78|8343.83|8343.83|8350.61|8350.61|8339.94|8339.94|0
1588844100000|2020-05-07 09:35:00|8345.43|8345.43|8353.94|8353.94|8353.94|8353.94|8345.43|8345.43|0
1588844400000|2020-05-07 09:40:00|8355.29|8355.29|8359.61|8359.61|8361.2|8361.2|8351.14|8351.14|0
1588844700000|2020-05-07 09:45:00|8364.32|8364.32|8375.54|8375.54|8381.11|8381.11|8363.65|8363.65|0
1588845000000|2020-05-07 09:50:00|8376.88|8376.88|8375.35|8375.35|8378.23|8378.23|8374.67|8374.67|0
1588845300000|2020-05-07 09:55:00|8377.55|8377.55|8378.23|8378.23|8378.23|8378.23|8377.55|8377.55|0
1588845600000|2020-05-07 10:00:00|8377.55|8377.55|8380.68|8380.68|8382.89|8382.89|8372.9|8372.9|0
1588845900000|2020-05-07 10:05:00|8378.48|8378.48|8372.53|8372.53|8378.48|8378.48|8370.32|8370.32|0
1588846200000|2020-05-07 10:10:00|8370.32|8370.32|8363.4|8363.4|8370.32|8370.32|8363.4|8363.4|0
1588846500000|2020-05-07 10:15:00|8360.71|8360.71|8357.34|8357.34|8360.71|8360.71|8357.34|8357.34|0
1588846800000|2020-05-07 10:20:00|8360.03|8360.03|8351.58|8351.58|8364.37|8364.37|8351.58|8351.58|0
1588847100000|2020-05-07 10:25:00|8356|8356|8356.67|8356.67|8361.08|8361.08|8353.79|8353.79|0
1588847400000|2020-05-07 10:30:00|8354.81|8354.81|8355.67|8355.67|8357.02|8357.02|8353.47|8353.47|0
1588847700000|2020-05-07 10:35:00|8357.88|8357.88|8350.77|8350.77|8359.41|8359.41|8350.77|8350.77|0
1588848000000|2020-05-07 10:40:00|8349.18|8349.18|8350.9|8350.9|8350.9|8350.9|8345.14|8345.14|0
1588848300000|2020-05-07 10:45:00|8349.66|8349.66|8347.93|8347.93|8353.77|8353.77|8347.93|8347.93|0
1588848600000|2020-05-07 10:50:00|8347.26|8347.26|8345.09|8345.09|8352.34|8352.34|8345.09|8345.09|0
1588848900000|2020-05-07 10:55:00|8343.06|8343.06|8345.98|8345.98|8348.86|8348.86|8342.39|8342.39|0
1588849200000|2020-05-07 11:00:00|8341.94|8341.94|8356.25|8356.25|8358.36|8358.36|8339.73|8339.73|0
1588849500000|2020-05-07 11:05:00|8357.05|8357.05|8342.33|8342.33|8359.5|8359.5|8340.12|8340.12|0
1588849800000|2020-05-07 11:10:00|8343|8343|8357.63|8357.63|8357.63|8357.63|8340.12|8340.12|0
1588850100000|2020-05-07 11:15:00|8355.42|8355.42|8346.6|8346.6|8355.42|8355.42|8346.6|8346.6|0
1588850400000|2020-05-07 11:20:00|8348.8|8348.8|8350.82|8350.82|8353.03|8353.03|8348.8|8348.8|0
1588850700000|2020-05-07 11:25:00|8349.48|8349.48|8353.46|8353.46|8354.13|8354.13|8346.84|8346.84|0
1588851000000|2020-05-07 11:30:00|8353.06|8353.06|8352.17|8352.17|8353.52|8353.52|8350.83|8350.83|0
1588851300000|2020-05-07 11:35:00|8348.88|8348.88|8345.57|8345.57|8351.2|8351.2|8345.57|8345.57|0
1588851600000|2020-05-07 11:40:00|8343.36|8343.36|8361|8361|8361|8361|8342.69|8342.69|0
1588851900000|2020-05-07 11:45:00|8363.02|8363.02|8371.6|8371.6|8372.27|8372.27|8363.02|8363.02|0
1588852200000|2020-05-07 11:50:00|8370.77|8370.77|8380.8|8380.8|8380.8|8380.8|8369.28|8369.28|0
1588852500000|2020-05-07 11:55:00|8383.01|8383.01|8380.86|8380.86|8387.29|8387.29|8380.86|8380.86|0
1588852800000|2020-05-07 12:00:00|8383.07|8383.07|8386.13|8386.13|8392.42|8392.42|8383.07|8383.07|0
1588853100000|2020-05-07 12:05:00|8381.72|8381.72|8384.26|8384.26|8385.09|8385.09|8378.35|8378.35|0
1588853400000|2020-05-07 12:10:00|8383.59|8383.59|8386.28|8386.28|8386.28|8386.28|8383.59|8383.59|0
1588853700000|2020-05-07 12:15:00|8386.96|8386.96|8394.54|8394.54|8396.4|8396.4|8381.87|8381.87|0
1588854000000|2020-05-07 12:20:00|8392.07|8392.07|8391.89|8391.89|8394.09|8394.09|8391.89|8391.89|0
1588854300000|2020-05-07 12:25:00|8389.87|8389.87|8392.32|8392.32|8396.21|8396.21|8388.52|8388.52|0
1588854600000|2020-05-07 12:30:00|8394.52|8394.52|8391.83|8391.83|8404.02|8404.02|8388.92|8388.92|0
1588854900000|2020-05-07 12:35:00|8394.04|8394.04|8378.69|8378.69|8394.04|8394.04|8378.69|8378.69|0
1588855200000|2020-05-07 12:40:00|8377.5|8377.5|8381.91|8381.91|8384.12|8384.12|8375.47|8375.47|0
1588855500000|2020-05-07 12:45:00|8379.89|8379.89|8376.82|8376.82|8381.91|8381.91|8376.15|8376.15|0
1588855800000|2020-05-07 12:50:00|8378.17|8378.17|8375.78|8375.78|8378.17|8378.17|8371.73|8371.73|0
1588856100000|2020-05-07 12:55:00|8374.43|8374.43|8367.63|8367.63|8375.1|8375.1|8361.01|8361.01|0
1588856400000|2020-05-07 13:00:00|8368.97|8368.97|8370.35|8370.35|8371.7|8371.7|8365.94|8365.94|0
1588856700000|2020-05-07 13:05:00|8368.15|8368.15|8368.91|8368.91|8371.03|8371.03|8363.34|8363.34|0
1588857000000|2020-05-07 13:10:00|8369.59|8369.59|8383.99|8383.99|8383.99|8383.99|8369.59|8369.59|0
1588857300000|2020-05-07 13:15:00|8382.75|8382.75|8378.16|8378.16|8382.75|8382.75|8378.16|8378.16|0
1588857600000|2020-05-07 13:20:00|8378.83|8378.83|8382.26|8382.26|8387.28|8387.28|8378.83|8378.83|0
1588857900000|2020-05-07 13:25:00|8381.07|8381.07|8385.98|8385.98|8390.45|8390.45|8378.74|8378.74|0
1588858200000|2020-05-07 13:30:00|8388.19|8388.19|8393.09|8393.09|8400.84|8400.84|8388.19|8388.19|0
1588858500000|2020-05-07 13:35:00|8395.11|8395.11|8397.46|8397.46|8407.49|8407.49|8395.04|8395.04|0
1588858800000|2020-05-07 13:40:00|8399.66|8399.66|8412.05|8412.05|8412.73|8412.73|8399.66|8399.66|0
1588859100000|2020-05-07 13:45:00|8413.91|8413.91|8407.47|8407.47|8416.11|8416.11|8407.47|8407.47|0
1588859400000|2020-05-07 13:50:00|8409.01|8409.01|8410.29|8410.29|8416.3|8416.3|8402.08|8402.08|0
1588859700000|2020-05-07 13:55:00|8409.68|8409.68|8407.22|8407.22|8417.46|8417.46|8406.09|8406.09|0
1588860000000|2020-05-07 14:00:00|8407.9|8407.9|8414.86|8414.86|8418.6|8418.6|8404.47|8404.47|0
1588860300000|2020-05-07 14:05:00|8417.07|8417.07|8435.36|8435.36|8435.36|8435.36|8411.98|8411.98|0
1588860600000|2020-05-07 14:10:00|8433.15|8433.15|8429.37|8429.37|8438.74|8438.74|8426.42|8426.42|0
1588860900000|2020-05-07 14:15:00|8427.35|8427.35|8430.04|8430.04|8433.32|8433.32|8426.68|8426.68|0
1588861200000|2020-05-07 14:20:00|8429.37|8429.37|8426.81|8426.81|8434.42|8434.42|8424.56|8424.56|0
1588861500000|2020-05-07 14:25:00|8425.61|8425.61|8430.84|8430.84|8432.86|8432.86|8425.61|8425.61|0
1588861800000|2020-05-07 14:30:00|8431.52|8431.52|8450.03|8450.03|8450.03|8450.03|8431.52|8431.52|0
1588862100000|2020-05-07 14:35:00|8448.69|8448.69|8450.22|8450.22|8451.08|8451.08|8446.48|8446.48|0
1588862400000|2020-05-07 14:40:00|8449.54|8449.54|8449.76|8449.76|8460.27|8460.27|8449.54|8449.54|0
1588862700000|2020-05-07 14:45:00|8448.52|8448.52|8432.05|8432.05|8451|8451|8429.85|8429.85|0
1588863000000|2020-05-07 14:50:00|8431.38|8431.38|8433.07|8433.07|8439.35|8439.35|8428.65|8428.65|0
1588863300000|2020-05-07 14:55:00|8433.74|8433.74|8443.03|8443.03|8443.03|8443.03|8428.85|8428.85|0
1588863600000|2020-05-07 15:00:00|8443.71|8443.71|8459.62|8459.62|8462.32|8462.32|8443.71|8443.71|0
1588863900000|2020-05-07 15:05:00|8455.21|8455.21|8463.21|8463.21|8463.61|8463.61|8450.48|8450.48|0
1588864200000|2020-05-07 15:10:00|8461|8461|8464.55|8464.55|8465.23|8465.23|8455.11|8455.11|0
1588864500000|2020-05-07 15:15:00|8463.88|8463.88|8448.81|8448.81|8463.88|8463.88|8447.95|8447.95|0
1588864800000|2020-05-07 15:20:00|8446.6|8446.6|8448.62|8448.62|8452.27|8452.27|8444.7|8444.7|0
1588865100000|2020-05-07 15:25:00|8446.41|8446.41|8448.31|8448.31|8448.31|8448.31|8435.4|8435.4|0
1589181300000|2020-05-11 07:15:00|8488.77|8488.77|8482.46|8482.46|8488.77|8488.77|8478.73|8478.73|0
1589181600000|2020-05-11 07:20:00|8483.26|8483.26|8473.2|8473.2|8488.62|8488.62|8473.2|8473.2|0
1589181900000|2020-05-11 07:25:00|8475.22|8475.22|8497.04|8497.04|8497.04|8497.04|8475.22|8475.22|0
1589182200000|2020-05-11 07:30:00|8499.73|8499.73|8496.81|8496.81|8510.54|8510.54|8496.81|8496.81|0
1589182500000|2020-05-11 07:35:00|8492.39|8492.39|8504.32|8504.32|8504.32|8504.32|8487.98|8487.98|0
1589182800000|2020-05-11 07:40:00|8503.12|8503.12|8510.6|8510.6|8518.57|8518.57|8503.12|8503.12|0
1589183100000|2020-05-11 07:45:00|8509.41|8509.41|8523.6|8523.6|8525.62|8525.62|8508.55|8508.55|0
1589183400000|2020-05-11 07:50:00|8525.59|8525.59|8511.52|8511.52|8531.04|8531.04|8508.82|8508.82|0
1589183700000|2020-05-11 07:55:00|8509.31|8509.31|8481.02|8481.02|8513.72|8513.72|8481.02|8481.02|0
1589184000000|2020-05-11 08:00:00|8477.66|8477.66|8468.33|8468.33|8483.23|8483.23|8464.96|8464.96|0
1589184300000|2020-05-11 08:05:00|8466.13|8466.13|8453.26|8453.26|8466.13|8466.13|8442.41|8442.41|0
1589184600000|2020-05-11 08:10:00|8448.84|8448.84|8441.3|8441.3|8458.16|8458.16|8441.3|8441.3|0
1589184900000|2020-05-11 08:15:00|8436.89|8436.89|8441.09|8441.09|8441.77|8441.77|8436.49|8436.49|0
1589185200000|2020-05-11 08:20:00|8438.89|8438.89|8432.95|8432.95|8438.89|8438.89|8425.87|8425.87|0
1589185500000|2020-05-11 08:25:00|8432.27|8432.27|8414.12|8414.12|8432.27|8432.27|8410.24|8410.24|0
1589185800000|2020-05-11 08:30:00|8416.32|8416.32|8430.47|8430.47|8436.5|8436.5|8416.32|8416.32|0
1589186100000|2020-05-11 08:35:00|8431.33|8431.33|8427.32|8427.32|8433.54|8433.54|8427.32|8427.32|0
1589186400000|2020-05-11 08:40:00|8428.91|8428.91|8419.21|8419.21|8428.91|8428.91|8418.54|8418.54|0
1589186700000|2020-05-11 08:45:00|8417.62|8417.62|8420.43|8420.43|8422.04|8422.04|8416.27|8416.27|0
1589187000000|2020-05-11 08:50:00|8419.76|8419.76|8416.2|8416.2|8421.11|8421.11|8414|8414|0
1589187300000|2020-05-11 08:55:00|8416.88|8416.88|8407.21|8407.21|8416.88|8416.88|8407.21|8407.21|0
1589187600000|2020-05-11 09:00:00|8402.79|8402.79|8378.8|8378.8|8402.79|8402.79|8376.16|8376.16|0
1589187900000|2020-05-11 09:05:00|8379.47|8379.47|8387.62|8387.62|8393.87|8393.87|8379.47|8379.47|0
1589188200000|2020-05-11 09:10:00|8389.83|8389.83|8394.83|8394.83|8394.83|8394.83|8389.83|8389.83|0
1589188500000|2020-05-11 09:15:00|8392.63|8392.63|8401.27|8401.27|8402.61|8402.61|8392.63|8392.63|0
1589188800000|2020-05-11 09:20:00|8397.56|8397.56|8403.01|8403.01|8413.03|8413.03|8396.33|8396.33|0
1589189100000|2020-05-11 09:25:00|8396.39|8396.39|8393.3|8393.3|8399.18|8399.18|8391.58|8391.58|0
1589189400000|2020-05-11 09:30:00|8389.94|8389.94|8402.26|8402.26|8404.47|8404.47|8389.94|8389.94|0
1589189700000|2020-05-11 09:35:00|8399.79|8399.79|8386.73|8386.73|8399.79|8399.79|8386.73|8386.73|0
1589190000000|2020-05-11 09:40:00|8388.94|8388.94|8384.65|8384.65|8393.16|8393.16|8384.65|8384.65|0
1589190300000|2020-05-11 09:45:00|8382.45|8382.45|8395.16|8395.16|8395.16|8395.16|8382.29|8382.29|0
1589190600000|2020-05-11 09:50:00|8397.18|8397.18|8405.79|8405.79|8405.79|8405.79|8397.18|8397.18|0
1589190900000|2020-05-11 09:55:00|8403.59|8403.59|8408.43|8408.43|8410.21|8410.21|8401.99|8401.99|0
1589191200000|2020-05-11 10:00:00|8406.7|8406.7|8410.57|8410.57|8410.57|8410.57|8406.7|8406.7|0
1589191500000|2020-05-11 10:05:00|8411.43|8411.43|8407.4|8407.4|8411.43|8411.43|8405.23|8405.23|0
1589191800000|2020-05-11 10:10:00|8409.42|8409.42|8398.42|8398.42|8410.95|8410.95|8397.56|8397.56|0
1589192100000|2020-05-11 10:15:00|8402.84|8402.84|8397.22|8397.22|8407.25|8407.25|8394.75|8394.75|0
1589192400000|2020-05-11 10:20:00|8399.24|8399.24|8393.27|8393.27|8399.24|8399.24|8393.27|8393.27|0
1589192700000|2020-05-11 10:25:00|8397.68|8397.68|8405.07|8405.07|8407.5|8407.5|8397.68|8397.68|0
1589193000000|2020-05-11 10:30:00|8402.86|8402.86|8410.26|8410.26|8410.26|8410.26|8401.89|8401.89|0
1589193300000|2020-05-11 10:35:00|8408.91|8408.91|8413.36|8413.36|8413.36|8413.36|8408.91|8408.91|0
1589193600000|2020-05-11 10:40:00|8411.15|8411.15|8422.39|8422.39|8422.39|8422.39|8410.29|8410.29|0
1589193900000|2020-05-11 10:45:00|8424.59|8424.59|8429.44|8429.44|8429.44|8429.44|8420.22|8420.22|0
1589194200000|2020-05-11 10:50:00|8427.24|8427.24|8423.98|8423.98|8429.44|8429.44|8423.98|8423.98|0
1589194500000|2020-05-11 10:55:00|8426.19|8426.19|8428.96|8428.96|8428.96|8428.96|8423.6|8423.6|0
1589194800000|2020-05-11 11:00:00|8425.25|8425.25|8421.16|8421.16|8425.25|8425.25|8408.92|8408.92|0
1589195100000|2020-05-11 11:05:00|8421.83|8421.83|8439.8|8439.8|8439.8|8439.8|8421.83|8421.83|0
1589195400000|2020-05-11 11:10:00|8442.01|8442.01|8433.49|8433.49|8444.21|8444.21|8429.94|8429.94|0
1589195700000|2020-05-11 11:15:00|8431.64|8431.64|8428.27|8428.27|8431.64|8431.64|8428.27|8428.27|0
1589196000000|2020-05-11 11:20:00|8436.03|8436.03|8429.75|8429.75|8436.03|8436.03|8426.01|8426.01|0
1589196300000|2020-05-11 11:25:00|8431.96|8431.96|8433.42|8433.42|8435.62|8435.62|8431.1|8431.1|0
1589196600000|2020-05-11 11:30:00|8429.38|8429.38|8434.05|8434.05|8434.05|8434.05|8429.38|8429.38|0
1589196900000|2020-05-11 11:35:00|8429.64|8429.64|8426.7|8426.7|8429.64|8429.64|8425.84|8425.84|0
1589197200000|2020-05-11 11:40:00|8424.49|8424.49|8426.99|8426.99|8432.35|8432.35|8419.29|8419.29|0
1589197500000|2020-05-11 11:45:00|8420.37|8420.37|8432.17|8432.17|8435.46|8435.46|8417.98|8417.98|0
1589197800000|2020-05-11 11:50:00|8430.15|8430.15|8428.61|8428.61|8430.15|8430.15|8427.94|8427.94|0
1589198100000|2020-05-11 11:55:00|8429.29|8429.29|8433.83|8433.83|8433.83|8433.83|8426.07|8426.07|0
1589198400000|2020-05-11 12:00:00|8435.18|8435.18|8431.41|8431.41|8435.18|8435.18|8429.85|8429.85|0
1589198700000|2020-05-11 12:05:00|8433.62|8433.62|8437.04|8437.04|8439.25|8439.25|8428.71|8428.71|0
1589199000000|2020-05-11 12:10:00|8436.37|8436.37|8433.49|8433.49|8436.37|8436.37|8429.07|8429.07|0
1589199300000|2020-05-11 12:15:00|8431.49|8431.49|8433.46|8433.46|8433.46|8433.46|8423.87|8423.87|0
1589199600000|2020-05-11 12:20:00|8432.67|8432.67|8428.81|8428.81|8432.67|8432.67|8426.12|8426.12|0
1589199900000|2020-05-11 12:25:00|8427.62|8427.62|8418.86|8418.86|8429.21|8429.21|8414.6|8414.6|0
1589200200000|2020-05-11 12:30:00|8417.66|8417.66|8421.46|8421.46|8421.46|8421.46|8417.05|8417.05|0
1589200500000|2020-05-11 12:35:00|8423.46|8423.46|8423.82|8423.82|8428.24|8428.24|8418.65|8418.65|0
1589200800000|2020-05-11 12:40:00|8426.03|8426.03|8423.26|8423.26|8426.03|8426.03|8421.92|8421.92|0
1589201100000|2020-05-11 12:45:00|8422.86|8422.86|8421.39|8421.39|8422.86|8422.86|8419.37|8419.37|0
1589201400000|2020-05-11 12:50:00|8422.59|8422.59|8419.14|8419.14|8426.54|8426.54|8419.14|8419.14|0
1589201700000|2020-05-11 12:55:00|8419.94|8419.94|8416.05|8416.05|8421.28|8421.28|8416.05|8416.05|0
1589202000000|2020-05-11 13:00:00|8418.26|8418.26|8430.04|8430.04|8431.69|8431.69|8416.05|8416.05|0
1589202300000|2020-05-11 13:05:00|8432.24|8432.24|8430.28|8430.28|8435.98|8435.98|8427.68|8427.68|0
1589202600000|2020-05-11 13:10:00|8430.95|8430.95|8422.78|8422.78|8433.84|8433.84|8422.78|8422.78|0
1589202900000|2020-05-11 13:15:00|8420.57|8420.57|8424.59|8424.59|8424.59|8424.59|8412.66|8412.66|0
1589203200000|2020-05-11 13:20:00|8423.91|8423.91|8418.06|8418.06|8423.91|8423.91|8416.86|8416.86|0
1589203500000|2020-05-11 13:25:00|8418.92|8418.92|8416.03|8416.03|8418.92|8418.92|8413.64|8413.64|0
1589203800000|2020-05-11 13:30:00|8413.82|8413.82|8433.37|8433.37|8439.13|8439.13|8411.13|8411.13|0
1589204100000|2020-05-11 13:35:00|8435.57|8435.57|8438.19|8438.19|8452.46|8452.46|8435.57|8435.57|0
1589204400000|2020-05-11 13:40:00|8437|8437|8439.15|8439.15|8439.79|8439.79|8434.73|8434.73|0
1589204700000|2020-05-11 13:45:00|8441.35|8441.35|8433.07|8433.07|8447|8447|8431.21|8431.21|0
1589205000000|2020-05-11 13:50:00|8435.27|8435.27|8443.19|8443.19|8446.25|8446.25|8435.27|8435.27|0
1589205300000|2020-05-11 13:55:00|8445.4|8445.4|8427.22|8427.22|8446.07|8446.07|8427.22|8427.22|0
1589205600000|2020-05-11 14:00:00|8429.43|8429.43|8450.2|8450.2|8450.2|8450.2|8429.43|8429.43|0
1589205900000|2020-05-11 14:05:00|8450.87|8450.87|8453.76|8453.76|8464.91|8464.91|8450.01|8450.01|0
1589206200000|2020-05-11 14:10:00|8455.11|8455.11|8443.29|8443.29|8455.11|8455.11|8437.37|8437.37|0
1589206500000|2020-05-11 14:15:00|8444.48|8444.48|8443.35|8443.35|8447.55|8447.55|8442.74|8442.74|0
1589206800000|2020-05-11 14:20:00|8445.56|8445.56|8461.55|8461.55|8461.55|8461.55|8445.56|8445.56|0
1589207100000|2020-05-11 14:25:00|8462.9|8462.9|8458.82|8458.82|8469.15|8469.15|8458.82|8458.82|0
1589207400000|2020-05-11 14:30:00|8460.17|8460.17|8460.86|8460.86|8469.03|8469.03|8458.15|8458.15|0
1589207700000|2020-05-11 14:35:00|8460.19|8460.19|8451.71|8451.71|8460.19|8460.19|8446.81|8446.81|0
1589208000000|2020-05-11 14:40:00|8452.39|8452.39|8451.6|8451.6|8452.39|8452.39|8444.62|8444.62|0
1589208300000|2020-05-11 14:45:00|8452.95|8452.95|8460.62|8460.62|8461.24|8461.24|8449.39|8449.39|0
1589208600000|2020-05-11 14:50:00|8458.42|8458.42|8441.45|8441.45|8458.42|8458.42|8441.45|8441.45|0
1589208900000|2020-05-11 14:55:00|8443.66|8443.66|8446.63|8446.63|8450.06|8450.06|8441.45|8441.45|0
1589209200000|2020-05-11 15:00:00|8447.83|8447.83|8449.85|8449.85|8449.85|8449.85|8444.15|8444.15|0
1589209500000|2020-05-11 15:05:00|8451.84|8451.84|8470.3|8470.3|8470.3|8470.3|8451.04|8451.04|0
1589209800000|2020-05-11 15:10:00|8470.97|8470.97|8474.03|8474.03|8475.32|8475.32|8467.44|8467.44|0
1589210100000|2020-05-11 15:15:00|8473.23|8473.23|8486.96|8486.96|8487.42|8487.42|8472.37|8472.37|0
1589210400000|2020-05-11 15:20:00|8487.35|8487.35|8466.09|8466.09|8487.35|8487.35|8466.09|8466.09|0
1589210700000|2020-05-11 15:25:00|8463.89|8463.89|8464.34|8464.34|8481.85|8481.85|8462.02|8462.02|0
1589267700000|2020-05-12 07:15:00|8436.15|8436.15|8482.37|8482.37|8484.76|8484.76|8436.15|8436.15|0
1589268000000|2020-05-12 07:20:00|8486.78|8486.78|8461.49|8461.49|8496.09|8496.09|8455.4|8455.4|0
1589268300000|2020-05-12 07:25:00|8463.7|8463.7|8474.45|8474.45|8480.85|8480.85|8463.7|8463.7|0
1589268600000|2020-05-12 07:30:00|8470.04|8470.04|8466.04|8466.04|8470.98|8470.98|8459.77|8459.77|0
1589268900000|2020-05-12 07:35:00|8466.83|8466.83|8458.6|8458.6|8479.15|8479.15|8451.61|8451.61|0
1589269200000|2020-05-12 07:40:00|8461.29|8461.29|8438.14|8438.14|8466.54|8466.54|8438.14|8438.14|0
1589269500000|2020-05-12 07:45:00|8433.72|8433.72|8455.71|8455.71|8455.71|8455.71|8433.72|8433.72|0
1589269800000|2020-05-12 07:50:00|8456.9|8456.9|8473.86|8473.86|8473.86|8473.86|8456.9|8456.9|0
1589270100000|2020-05-12 07:55:00|8476.07|8476.07|8465.04|8465.04|8476.07|8476.07|8465.04|8465.04|0
1589270400000|2020-05-12 08:00:00|8467.24|8467.24|8463.8|8463.8|8469.85|8469.85|8462.65|8462.65|0
1589270700000|2020-05-12 08:05:00|8466.01|8466.01|8467.63|8467.63|8467.63|8467.63|8460.74|8460.74|0
1589271000000|2020-05-12 08:10:00|8468.03|8468.03|8473.79|8473.79|8473.79|8473.79|8463.4|8463.4|0
1589271300000|2020-05-12 08:15:00|8476|8476|8493.47|8493.47|8493.47|8493.47|8476|8476|0
1589271600000|2020-05-12 08:20:00|8489.06|8489.06|8486.46|8486.46|8489.25|8489.25|8480.05|8480.05|0
1589271900000|2020-05-12 08:25:00|8485.22|8485.22|8481.78|8481.78|8485.62|8485.62|8474|8474|0
1589272200000|2020-05-12 08:30:00|8479.58|8479.58|8494.93|8494.93|8499.34|8499.34|8479.58|8479.58|0
1589272500000|2020-05-12 08:35:00|8496.27|8496.27|8500.28|8500.28|8503.87|8503.87|8496.27|8496.27|0
1589272800000|2020-05-12 08:40:00|8498.08|8498.08|8486.88|8486.88|8498.08|8498.08|8486.88|8486.88|0
1589273100000|2020-05-12 08:45:00|8489.09|8489.09|8489.83|8489.83|8495.31|8495.31|8488.63|8488.63|0
1589273400000|2020-05-12 08:50:00|8487.62|8487.62|8474.78|8474.78|8489.83|8489.83|8474.78|8474.78|0
1589273700000|2020-05-12 08:55:00|8473.43|8473.43|8464.18|8464.18|8476.37|8476.37|8462.83|8462.83|0
1589274000000|2020-05-12 09:00:00|8459.76|8459.76|8445.06|8445.06|8460.01|8460.01|8444.66|8444.66|0
1589274300000|2020-05-12 09:05:00|8447.26|8447.26|8451.47|8451.47|8452.14|8452.14|8444.17|8444.17|0
1589274600000|2020-05-12 09:10:00|8452.14|8452.14|8455.63|8455.63|8462.65|8462.65|8452.14|8452.14|0
1589274900000|2020-05-12 09:15:00|8451.22|8451.22|8440.95|8440.95|8451.22|8451.22|8440.95|8440.95|0
1589275200000|2020-05-12 09:20:00|8440.09|8440.09|8443.44|8443.44|8450.06|8450.06|8440.09|8440.09|0
1589275500000|2020-05-12 09:25:00|8444.64|8444.64|8449.05|8449.05|8451.26|8451.26|8444.64|8444.64|0
1589275800000|2020-05-12 09:30:00|8450.4|8450.4|8451.62|8451.62|8462.19|8462.19|8449.72|8449.72|0
1589276100000|2020-05-12 09:35:00|8453.83|8453.83|8443|8443|8453.83|8453.83|8443|8443|0
1589276400000|2020-05-12 09:40:00|8440.8|8440.8|8432.99|8432.99|8443.4|8443.4|8431.61|8431.61|0
1589276700000|2020-05-12 09:45:00|8434.85|8434.85|8441.89|8441.89|8448.29|8448.29|8434.17|8434.17|0
1589277000000|2020-05-12 09:50:00|8443.24|8443.24|8451.37|8451.37|8451.37|8451.37|8441.03|8441.03|0
1589277300000|2020-05-12 09:55:00|8449.16|8449.16|8444.37|8444.37|8451.37|8451.37|8444.37|8444.37|0
1589277600000|2020-05-12 10:00:00|8444.99|8444.99|8426.76|8426.76|8447.2|8447.2|8426.76|8426.76|0
1589277900000|2020-05-12 10:05:00|8428.35|8428.35|8433.72|8433.72|8433.72|8433.72|8425.94|8425.94|0
1589278200000|2020-05-12 10:10:00|8436.6|8436.6|8437.8|8437.8|8438.81|8438.81|8435.78|8435.78|0
1589278500000|2020-05-12 10:15:00|8440.01|8440.01|8442.73|8442.73|8444.36|8444.36|8439.94|8439.94|0
1589278800000|2020-05-12 10:20:00|8440.52|8440.52|8438.32|8438.32|8440.52|8440.52|8437.64|8437.64|0
1589279100000|2020-05-12 10:25:00|8442.73|8442.73|8430.27|8430.27|8442.91|8442.91|8429.44|8429.44|0
1589279400000|2020-05-12 10:30:00|8429.03|8429.03|8428.36|8428.36|8429.03|8429.03|8422.41|8422.41|0
1589279700000|2020-05-12 10:35:00|8429.71|8429.71|8425.2|8425.2|8431.05|8431.05|8425.2|8425.2|0
1589280000000|2020-05-12 10:40:00|8427.41|8427.41|8431.93|8431.93|8436.72|8436.72|8427.41|8427.41|0
1589280300000|2020-05-12 10:45:00|8432.28|8432.28|8412.77|8412.77|8432.28|8432.28|8412.55|8412.55|0
1589280600000|2020-05-12 10:50:00|8413.44|8413.44|8414.69|8414.69|8419.6|8419.6|8410.93|8410.93|0
1589280900000|2020-05-12 10:55:00|8416.04|8416.04|8449.79|8449.79|8449.79|8449.79|8416.04|8416.04|0
1589281200000|2020-05-12 11:00:00|8444.84|8444.84|8436.37|8436.37|8446.36|8446.36|8436.28|8436.28|0
1589281500000|2020-05-12 11:05:00|8435.7|8435.7|8431.75|8431.75|8435.7|8435.7|8426.14|8426.14|0
1589281800000|2020-05-12 11:10:00|8432.43|8432.43|8427.37|8427.37|8432.43|8432.43|8425.16|8425.16|0
1589282100000|2020-05-12 11:15:00|8428.71|8428.71|8425.35|8425.35|8428.71|8428.71|8425.35|8425.35|0
1589282400000|2020-05-12 11:20:00|8427.55|8427.55|8431.78|8431.78|8433.99|8433.99|8427.55|8427.55|0
1589282700000|2020-05-12 11:25:00|8432.58|8432.58|8445.03|8445.03|8445.03|8445.03|8432.58|8432.58|0
1589283000000|2020-05-12 11:30:00|8445.43|8445.43|8434.64|8434.64|8447.42|8447.42|8432.65|8432.65|0
1589283300000|2020-05-12 11:35:00|8435.04|8435.04|8446.71|8446.71|8448.24|8448.24|8435.04|8435.04|0
1589283600000|2020-05-12 11:40:00|8444.5|8444.5|8445.45|8445.45|8451.21|8451.21|8441.71|8441.71|0
1589283900000|2020-05-12 11:45:00|8444.63|8444.63|8448.73|8448.73|8452.79|8452.79|8444.63|8444.63|0
1589284200000|2020-05-12 11:50:00|8450.93|8450.93|8451.28|8451.28|8454.46|8454.46|8450.04|8450.04|0
1589284500000|2020-05-12 11:55:00|8453.48|8453.48|8447.92|8447.92|8457.12|8457.12|8446.39|8446.39|0
1589284800000|2020-05-12 12:00:00|8449.16|8449.16|8444.26|8444.26|8449.16|8449.16|8439.84|8439.84|0
1589285100000|2020-05-12 12:05:00|8444.93|8444.93|8449.31|8449.31|8449.31|8449.31|8444.93|8444.93|0
1589285400000|2020-05-12 12:10:00|8450.66|8450.66|8456.39|8456.39|8458.41|8458.41|8450.66|8450.66|0
1589285700000|2020-05-12 12:15:00|8455.2|8455.2|8451.13|8451.13|8455.2|8455.2|8444.86|8444.86|0
1589286000000|2020-05-12 12:20:00|8453.34|8453.34|8450.16|8450.16|8454.57|8454.57|8450.16|8450.16|0
1589286300000|2020-05-12 12:25:00|8450.83|8450.83|8449.7|8449.7|8454.39|8454.39|8448.81|8448.81|0
1589286600000|2020-05-12 12:30:00|8449.03|8449.03|8457.85|8457.85|8457.85|8457.85|8449.03|8449.03|0
1589286900000|2020-05-12 12:35:00|8458.53|8458.53|8460.73|8460.73|8460.73|8460.73|8456.32|8456.32|0
1589287200000|2020-05-12 12:40:00|8463.12|8463.12|8472.47|8472.47|8473.82|8473.82|8463.12|8463.12|0
1589287500000|2020-05-12 12:45:00|8474.68|8474.68|8476.52|8476.52|8480.56|8480.56|8468.55|8468.55|0
1589287800000|2020-05-12 12:50:00|8475.18|8475.18|8471.91|8471.91|8476.02|8476.02|8467.49|8467.49|0
1589288100000|2020-05-12 12:55:00|8469.89|8469.89|8460.88|8460.88|8472.71|8472.71|8458.67|8458.67|0
1589288400000|2020-05-12 13:00:00|8457.51|8457.51|8461.07|8461.07|8463.12|8463.12|8455.31|8455.31|0
1589288700000|2020-05-12 13:05:00|8458.86|8458.86|8463.46|8463.46|8463.46|8463.46|8456.84|8456.84|0
1589289000000|2020-05-12 13:10:00|8464.13|8464.13|8460.73|8460.73|8464.13|8464.13|8455.92|8455.92|0
1589289300000|2020-05-12 13:15:00|8458.52|8458.52|8455.62|8455.62|8458.52|8458.52|8451.97|8451.97|0
1589289600000|2020-05-12 13:20:00|8456.41|8456.41|8461.5|8461.5|8461.5|8461.5|8449.12|8449.12|0
1589289900000|2020-05-12 13:25:00|8459.03|8459.03|8465.43|8465.43|8467.45|8467.45|8455.93|8455.93|0
1589290200000|2020-05-12 13:30:00|8463.22|8463.22|8446.82|8446.82|8463.22|8463.22|8445.47|8445.47|0
1589290500000|2020-05-12 13:35:00|8444.61|8444.61|8407.7|8407.7|8444.61|8444.61|8407.7|8407.7|0
1589290800000|2020-05-12 13:40:00|8408.37|8408.37|8409.19|8409.19|8417.55|8417.55|8404.31|8404.31|0
1589291100000|2020-05-12 13:45:00|8409.81|8409.81|8412.1|8412.1|8414.49|8414.49|8404.69|8404.69|0
1589291400000|2020-05-12 13:50:00|8409.9|8409.9|8412.35|8412.35|8418.39|8418.39|8405.15|8405.15|0
1589291700000|2020-05-12 13:55:00|8411.68|8411.68|8444.96|8444.96|8444.96|8444.96|8411|8411|0
1589292000000|2020-05-12 14:00:00|8445.36|8445.36|8440.09|8440.09|8445.36|8445.36|8433.2|8433.2|0
1589292300000|2020-05-12 14:05:00|8438.74|8438.74|8425.51|8425.51|8438.74|8438.74|8425.51|8425.51|0
1589292600000|2020-05-12 14:10:00|8423.49|8423.49|8420.48|8420.48|8423.49|8423.49|8411.9|8411.9|0
1589292900000|2020-05-12 14:15:00|8422.69|8422.69|8421.14|8421.14|8423.46|8423.46|8412.76|8412.76|0
1589293200000|2020-05-12 14:20:00|8420.46|8420.46|8421.2|8421.2|8422.75|8422.75|8418.44|8418.44|0
1589293500000|2020-05-12 14:25:00|8422.55|8422.55|8415.23|8415.23|8425.89|8425.89|8401.81|8401.81|0
1589293800000|2020-05-12 14:30:00|8417.44|8417.44|8411.8|8411.8|8422.83|8422.83|8409.59|8409.59|0
1589294100000|2020-05-12 14:35:00|8414.01|8414.01|8422.89|8422.89|8426.84|8426.84|8409.96|8409.96|0
1589294400000|2020-05-12 14:40:00|8421.54|8421.54|8421.1|8421.1|8426.87|8426.87|8414.25|8414.25|0
1589294700000|2020-05-12 14:45:00|8423.49|8423.49|8414.86|8414.86|8423.49|8423.49|8409.95|8409.95|0
1589295000000|2020-05-12 14:50:00|8415.53|8415.53|8432.25|8432.25|8433.57|8433.57|8415.53|8415.53|0
1589295300000|2020-05-12 14:55:00|8431.58|8431.58|8446.79|8446.79|8450.37|8450.37|8431.18|8431.18|0
1589295600000|2020-05-12 15:00:00|8448.99|8448.99|8442.68|8442.68|8448.99|8448.99|8437.39|8437.39|0
1589295900000|2020-05-12 15:05:00|8442.01|8442.01|8454.59|8454.59|8454.59|8454.59|8436.8|8436.8|0
1589296200000|2020-05-12 15:10:00|8452.38|8452.38|8446.83|8446.83|8453.24|8453.24|8444.6|8444.6|0
1589296500000|2020-05-12 15:15:00|8444.84|8444.84|8442.12|8442.12|8449.59|8449.59|8440.1|8440.1|0
1589296800000|2020-05-12 15:20:00|8440.77|8440.77|8442.31|8442.31|8446.04|8446.04|8439.19|8439.19|0
1589297100000|2020-05-12 15:25:00|8443.17|8443.17|8442.24|8442.24|8448.71|8448.71|8438.79|8438.79|0
1589354100000|2020-05-13 07:15:00|8386.02|8386.02|8398.97|8398.97|8407.72|8407.72|8385.23|8385.23|0
1589354400000|2020-05-13 07:20:00|8396.27|8396.27|8433.25|8433.25|8435.5|8435.5|8396.27|8396.27|0
1589354700000|2020-05-13 07:25:00|8429.54|8429.54|8428.82|8428.82|8429.54|8429.54|8416.25|8416.25|0
1589355000000|2020-05-13 07:30:00|8426.8|8426.8|8418.16|8418.16|8428.52|8428.52|8417.76|8417.76|0
1589355300000|2020-05-13 07:35:00|8418.96|8418.96|8406.05|8406.05|8419.14|8419.14|8392.88|8392.88|0
1589355600000|2020-05-13 07:40:00|8406.85|8406.85|8428.6|8428.6|8436.69|8436.69|8406.85|8406.85|0
1589355900000|2020-05-13 07:45:00|8429.8|8429.8|8438.9|8438.9|8438.9|8438.9|8429.4|8429.4|0
1589356200000|2020-05-13 07:50:00|8438.5|8438.5|8449.1|8449.1|8451.31|8451.31|8436.54|8436.54|0
1589356500000|2020-05-13 07:55:00|8446.89|8446.89|8451.83|8451.83|8454.22|8454.22|8440.71|8440.71|0
1589356800000|2020-05-13 08:00:00|8456.24|8456.24|8467.03|8467.03|8469.24|8469.24|8445.54|8445.54|0
1589357100000|2020-05-13 08:05:00|8470.4|8470.4|8493.84|8493.84|8493.84|8493.84|8470.4|8470.4|0
1589357400000|2020-05-13 08:10:00|8491.64|8491.64|8487.37|8487.37|8495.15|8495.15|8482.27|8482.27|0
1589357700000|2020-05-13 08:15:00|8485.16|8485.16|8451.27|8451.27|8485.16|8485.16|8451.27|8451.27|0
1589358000000|2020-05-13 08:20:00|8444.65|8444.65|8451.44|8451.44|8457.24|8457.24|8442.44|8442.44|0
1589358300000|2020-05-13 08:25:00|8452.43|8452.43|8455.56|8455.56|8455.56|8455.56|8448.97|8448.97|0
1589358600000|2020-05-13 08:30:00|8457.77|8457.77|8456.39|8456.39|8459.97|8459.97|8452.16|8452.16|0
1589358900000|2020-05-13 08:35:00|8459.08|8459.08|8444.03|8444.03|8461.29|8461.29|8444.03|8444.03|0
1589359200000|2020-05-13 08:40:00|8442.01|8442.01|8434.35|8434.35|8442.01|8442.01|8434.35|8434.35|0
1589359500000|2020-05-13 08:45:00|8435.55|8435.55|8435.55|8435.55|8435.55|8435.55|8433.34|8433.34|0
1589359800000|2020-05-13 08:50:00|8437.75|8437.75|8439.9|8439.9|8445.45|8445.45|8437.75|8437.75|0
1589360100000|2020-05-13 08:55:00|8441.92|8441.92|8450.48|8450.48|8457.37|8457.37|8441.92|8441.92|0
1589360400000|2020-05-13 09:00:00|8449.69|8449.69|8447.08|8447.08|8453.7|8453.7|8444.87|8444.87|0
1589360700000|2020-05-13 09:05:00|8449.28|8449.28|8451.37|8451.37|8453.7|8453.7|8439.36|8439.36|0
1589361000000|2020-05-13 09:10:00|8455.79|8455.79|8463.72|8463.72|8463.72|8463.72|8450.89|8450.89|0
1589361300000|2020-05-13 09:15:00|8465.93|8465.93|8468.73|8468.73|8469.33|8469.33|8464.31|8464.31|0
1589361600000|2020-05-13 09:20:00|8466.7|8466.7|8469.86|8469.86|8469.86|8469.86|8465.97|8465.97|0
1589361900000|2020-05-13 09:25:00|8470.25|8470.25|8470.33|8470.33|8474.76|8474.76|8469.86|8469.86|0
1589362200000|2020-05-13 09:30:00|8469.66|8469.66|8473.93|8473.93|8473.93|8473.93|8469.26|8469.26|0
1589362500000|2020-05-13 09:35:00|8471.72|8471.72|8476.02|8476.02|8477.36|8477.36|8465.51|8465.51|0
1589362800000|2020-05-13 09:40:00|8473.99|8473.99|8457.6|8457.6|8473.99|8473.99|8455.79|8455.79|0
1589363100000|2020-05-13 09:45:00|8454.23|8454.23|8466.47|8466.47|8468.5|8468.5|8451.51|8451.51|0
1589363400000|2020-05-13 09:50:00|8470.89|8470.89|8472.51|8472.51|8474.53|8474.53|8467.82|8467.82|0
1589363700000|2020-05-13 09:55:00|8473.86|8473.86|8463.15|8463.15|8473.86|8473.86|8463.15|8463.15|0
1589364000000|2020-05-13 10:00:00|8461.96|8461.96|8462.22|8462.22|8462.41|8462.41|8458.59|8458.59|0
1589364300000|2020-05-13 10:05:00|8462.62|8462.62|8460.98|8460.98|8462.62|8462.62|8456.06|8456.06|0
1589364600000|2020-05-13 10:10:00|8461.66|8461.66|8455.02|8455.02|8461.66|8461.66|8453.69|8453.69|0
1589364900000|2020-05-13 10:15:00|8453.68|8453.68|8450.12|8450.12|8453.68|8453.68|8450.12|8450.12|0
1589365200000|2020-05-13 10:20:00|8451.72|8451.72|8451.38|8451.38|8454.6|8454.6|8451.38|8451.38|0
1589365500000|2020-05-13 10:25:00|8449.53|8449.53|8452.69|8452.69|8457.16|8457.16|8449.53|8449.53|0
1589365800000|2020-05-13 10:30:00|8450.48|8450.48|8454.35|8454.35|8454.35|8454.35|8433.81|8433.81|0
1589366100000|2020-05-13 10:35:00|8455.69|8455.69|8426.02|8426.02|8460.78|8460.78|8426.02|8426.02|0
1589366400000|2020-05-13 10:40:00|8424.68|8424.68|8421.8|8421.8|8424.68|8424.68|8417.38|8417.38|0
1589366700000|2020-05-13 10:45:00|8420.45|8420.45|8424.55|8424.55|8424.55|8424.55|8416.86|8416.86|0
1589367000000|2020-05-13 10:50:00|8422.35|8422.35|8424.46|8424.46|8435.68|8435.68|8422.35|8422.35|0
1589367300000|2020-05-13 10:55:00|8428.87|8428.87|8435.39|8435.39|8439.8|8439.8|8428.87|8428.87|0
1589367600000|2020-05-13 11:00:00|8434.57|8434.57|8448.57|8448.57|8458.5|8458.5|8434.57|8434.57|0
1589367900000|2020-05-13 11:05:00|8450.78|8450.78|8456.42|8456.42|8461.05|8461.05|8446.46|8446.46|0
1589368200000|2020-05-13 11:10:00|8457.1|8457.1|8453.22|8453.22|8457.77|8457.77|8449.86|8449.86|0
1589368500000|2020-05-13 11:15:00|8457.64|8457.64|8462.05|8462.05|8462.05|8462.05|8457.64|8457.64|0
1589368800000|2020-05-13 11:20:00|8468.67|8468.67|8465.57|8465.57|8471.46|8471.46|8465.57|8465.57|0
1589369100000|2020-05-13 11:25:00|8467.77|8467.77|8480.1|8480.1|8480.1|8480.1|8467.77|8467.77|0
1589369400000|2020-05-13 11:30:00|8482.31|8482.31|8494.1|8494.1|8495.52|8495.52|8482.31|8482.31|0
1589369700000|2020-05-13 11:35:00|8494.9|8494.9|8487.6|8487.6|8498.52|8498.52|8487.6|8487.6|0
1589370000000|2020-05-13 11:40:00|8485.4|8485.4|8488.05|8488.05|8488.05|8488.05|8483.09|8483.09|0
1589370300000|2020-05-13 11:45:00|8492.47|8492.47|8498.84|8498.84|8498.84|8498.84|8492.47|8492.47|0
1589370600000|2020-05-13 11:50:00|8498.22|8498.22|8496.48|8496.48|8498.41|8498.41|8495.8|8495.8|0
1589370900000|2020-05-13 11:55:00|8497.67|8497.67|8510.41|8510.41|8512.26|8512.26|8497.67|8497.67|0
1589371200000|2020-05-13 12:00:00|8511.2|8511.2|8487.97|8487.97|8511.2|8511.2|8487.97|8487.97|0
1589371500000|2020-05-13 12:05:00|8489.32|8489.32|8477.43|8477.43|8489.32|8489.32|8477.43|8477.43|0
1589371800000|2020-05-13 12:10:00|8478.78|8478.78|8470.16|8470.16|8479.18|8479.18|8465.75|8465.75|0
1589372100000|2020-05-13 12:15:00|8469.77|8469.77|8469.4|8469.4|8471.24|8471.24|8467.19|8467.19|0
1589372400000|2020-05-13 12:20:00|8470.07|8470.07|8464.29|8464.29|8470.75|8470.75|8464.29|8464.29|0
1589372700000|2020-05-13 12:25:00|8466.98|8466.98|8463.92|8463.92|8466.98|8466.98|8459.14|8459.14|0
1589373000000|2020-05-13 12:30:00|8461.22|8461.22|8459.16|8459.16|8463.58|8463.58|8457.51|8457.51|0
1589373300000|2020-05-13 12:35:00|8458.37|8458.37|8454.15|8454.15|8461.93|8461.93|8454.15|8454.15|0
1589373600000|2020-05-13 12:40:00|8458.56|8458.56|8457.49|8457.49|8461.44|8461.44|8455.47|8455.47|0
1589373900000|2020-05-13 12:45:00|8458.29|8458.29|8453.66|8453.66|8465|8465|8452.87|8452.87|0
1589374200000|2020-05-13 12:50:00|8455.87|8455.87|8446.22|8446.22|8455.87|8455.87|8446.22|8446.22|0
1589374500000|2020-05-13 12:55:00|8447.57|8447.57|8454.99|8454.99|8455.84|8455.84|8444.2|8444.2|0
1589374800000|2020-05-13 13:00:00|8454.31|8454.31|8428.36|8428.36|8454.53|8454.53|8428.36|8428.36|0
1589375100000|2020-05-13 13:05:00|8430.57|8430.57|8429.7|8429.7|8437.52|8437.52|8429.7|8429.7|0
1589375400000|2020-05-13 13:10:00|8431.91|8431.91|8434.24|8434.24|8434.64|8434.64|8425.48|8425.48|0
1589375700000|2020-05-13 13:15:00|8437.61|8437.61|8446.48|8446.48|8448.69|8448.69|8437.61|8437.61|0
1589376000000|2020-05-13 13:20:00|8449.17|8449.17|8438.25|8438.25|8450.92|8450.92|8436.9|8436.9|0
1589376300000|2020-05-13 13:25:00|8440.46|8440.46|8444.09|8444.09|8450.61|8450.61|8440.46|8440.46|0
1589376600000|2020-05-13 13:30:00|8441.88|8441.88|8415.39|8415.39|8445.88|8445.88|8414.6|8414.6|0
1589376900000|2020-05-13 13:35:00|8414.6|8414.6|8412.52|8412.52|8414.6|8414.6|8401.88|8401.88|0
1589377200000|2020-05-13 13:40:00|8413.19|8413.19|8410.4|8410.4|8413.19|8413.19|8400.69|8400.69|0
1589377500000|2020-05-13 13:45:00|8408.19|8408.19|8409.33|8409.33|8409.72|8409.72|8406.84|8406.84|0
1589377800000|2020-05-13 13:50:00|8411.14|8411.14|8435.94|8435.94|8438.3|8438.3|8411.14|8411.14|0
1589378100000|2020-05-13 13:55:00|8436.61|8436.61|8439.86|8439.86|8440.66|8440.66|8431.61|8431.61|0
1589378400000|2020-05-13 14:00:00|8439.19|8439.19|8424.2|8424.2|8441.81|8441.81|8424.2|8424.2|0
1589378700000|2020-05-13 14:05:00|8426.22|8426.22|8428.89|8428.89|8430.63|8430.63|8426.22|8426.22|0
1589379000000|2020-05-13 14:10:00|8429.28|8429.28|8438.88|8438.88|8446.85|8446.85|8429.28|8429.28|0
1589379300000|2020-05-13 14:15:00|8438.26|8438.26|8435.28|8435.28|8442.31|8442.31|8433.18|8433.18|0
1589379600000|2020-05-13 14:20:00|8433.08|8433.08|8432.59|8432.59|8435.66|8435.66|8425.11|8425.11|0
1589379900000|2020-05-13 14:25:00|8431.97|8431.97|8439.7|8439.7|8439.88|8439.88|8428.3|8428.3|0
1589380200000|2020-05-13 14:30:00|8440.89|8440.89|8456.26|8456.26|8461.04|8461.04|8440.89|8440.89|0
1589380500000|2020-05-13 14:35:00|8457.73|8457.73|8452.64|8452.64|8467.01|8467.01|8451.96|8451.96|0
1589380800000|2020-05-13 14:40:00|8454.85|8454.85|8433.15|8433.15|8454.85|8454.85|8433.15|8433.15|0
1589381100000|2020-05-13 14:45:00|8433.76|8433.76|8433.91|8433.91|8437.04|8437.04|8430.2|8430.2|0
1589381400000|2020-05-13 14:50:00|8433.23|8433.23|8436.51|8436.51|8444.82|8444.82|8433.23|8433.23|0
1589381700000|2020-05-13 14:55:00|8435.16|8435.16|8424.38|8424.38|8435.16|8435.16|8419.96|8419.96|0
1589382000000|2020-05-13 15:00:00|8422.17|8422.17|8419.89|8419.89|8430.28|8430.28|8419.89|8419.89|0
1589382300000|2020-05-13 15:05:00|8422.1|8422.1|8424.83|8424.83|8429.12|8429.12|8422.1|8422.1|0
1589382600000|2020-05-13 15:10:00|8422.81|8422.81|8431.21|8431.21|8433.42|8433.42|8422.81|8422.81|0
1589382900000|2020-05-13 15:15:00|8430.81|8430.81|8407.25|8407.25|8431.21|8431.21|8407.25|8407.25|0
1589383200000|2020-05-13 15:20:00|8406.58|8406.58|8391.84|8391.84|8406.58|8406.58|8390.25|8390.25|0
1589383500000|2020-05-13 15:25:00|8391.18|8391.18|8387.49|8387.49|8399.32|8399.32|8383.58|8383.58|0
1589440500000|2020-05-14 07:15:00|8271.98|8271.98|8272.8|8272.8|8272.8|8272.8|8267.57|8267.57|0
1589440800000|2020-05-14 07:20:00|8268.39|8268.39|8275.96|8275.96|8276.85|8276.85|8268.39|8268.39|0
1589441100000|2020-05-14 07:25:00|8276.36|8276.36|8266.57|8266.57|8278.56|8278.56|8266.57|8266.57|0
1589441400000|2020-05-14 07:30:00|8273.19|8273.19|8277.11|8277.11|8286.96|8286.96|8273.19|8273.19|0
1589441700000|2020-05-14 07:35:00|8279.13|8279.13|8298.72|8298.72|8304.69|8304.69|8279.13|8279.13|0
1589442000000|2020-05-14 07:40:00|8298.32|8298.32|8288.73|8288.73|8298.32|8298.32|8286.53|8286.53|0
1589442300000|2020-05-14 07:45:00|8284.32|8284.32|8280.76|8280.76|8284.32|8284.32|8280.76|8280.76|0
1589442600000|2020-05-14 07:50:00|8279.94|8279.94|8268.11|8268.11|8290.92|8290.92|8265.81|8265.81|0
1589442900000|2020-05-14 07:55:00|8269.46|8269.46|8287.02|8287.02|8287.42|8287.42|8269.46|8269.46|0
1589443200000|2020-05-14 08:00:00|8282.61|8282.61|8288.78|8288.78|8288.78|8288.78|8272.98|8272.98|0
1589443500000|2020-05-14 08:05:00|8288.11|8288.11|8268.12|8268.12|8288.11|8288.11|8261.82|8261.82|0
1589443800000|2020-05-14 08:10:00|8261.5|8261.5|8267.11|8267.11|8273.73|8273.73|8261.5|8261.5|0
1589444100000|2020-05-14 08:15:00|8264.91|8264.91|8244.17|8244.17|8269.32|8269.32|8244.17|8244.17|0
1589444400000|2020-05-14 08:20:00|8241.96|8241.96|8243.95|8243.95|8252.78|8252.78|8237.33|8237.33|0
1589444700000|2020-05-14 08:25:00|8241.74|8241.74|8234.5|8234.5|8243.95|8243.95|8225.68|8225.68|0
1589445000000|2020-05-14 08:30:00|8232.3|8232.3|8215.65|8215.65|8234.5|8234.5|8215.65|8215.65|0
1589445300000|2020-05-14 08:35:00|8216.05|8216.05|8210.99|8210.99|8223.19|8223.19|8209.43|8209.43|0
1589445600000|2020-05-14 08:40:00|8213.2|8213.2|8190.17|8190.17|8213.2|8213.2|8184.56|8184.56|0
1589445900000|2020-05-14 08:45:00|8187.96|8187.96|8186.31|8186.31|8198.69|8198.69|8179.69|8179.69|0
1589446200000|2020-05-14 08:50:00|8188.3|8188.3|8205.63|8205.63|8206.43|8206.43|8188.3|8188.3|0
1589446500000|2020-05-14 08:55:00|8203.43|8203.43|8202.44|8202.44|8205.08|8205.08|8197.54|8197.54|0
1589446800000|2020-05-14 09:00:00|8200.42|8200.42|8188.23|8188.23|8201.77|8201.77|8188.23|8188.23|0
1589447100000|2020-05-14 09:05:00|8190.44|8190.44|8199.07|8199.07|8203.98|8203.98|8190.44|8190.44|0
1589447400000|2020-05-14 09:10:00|8203.49|8203.49|8196.99|8196.99|8204.35|8204.35|8192.79|8192.79|0
1589447700000|2020-05-14 09:15:00|8199.19|8199.19|8194.78|8194.78|8205.81|8205.81|8194.78|8194.78|0
1589448000000|2020-05-14 09:20:00|8193.43|8193.43|8191.41|8191.41|8193.43|8193.43|8184.79|8184.79|0
1589448300000|2020-05-14 09:25:00|8194.11|8194.11|8194.32|8194.32|8198.52|8198.52|8192.11|8192.11|0
1589448600000|2020-05-14 09:30:00|8192.97|8192.97|8197.91|8197.91|8201.12|8201.12|8192.97|8192.97|0
1589448900000|2020-05-14 09:35:00|8200.11|8200.11|8200.79|8200.79|8200.79|8200.79|8194.35|8194.35|0
1589449200000|2020-05-14 09:40:00|8198.98|8198.98|8186.28|8186.28|8198.98|8198.98|8186.28|8186.28|0
1589449500000|2020-05-14 09:45:00|8184.93|8184.93|8174.99|8174.99|8184.93|8184.93|8174.99|8174.99|0
1589449800000|2020-05-14 09:50:00|8175.38|8175.38|8177.34|8177.34|8188.71|8188.71|8175.38|8175.38|0
1589450100000|2020-05-14 09:55:00|8178.66|8178.66|8183.68|8183.68|8187.91|8187.91|8178.56|8178.56|0
1589450400000|2020-05-14 10:00:00|8183.01|8183.01|8180.29|8180.29|8197.05|8197.05|8180.13|8180.13|0
1589450700000|2020-05-14 10:05:00|8180.96|8180.96|8174.59|8174.59|8181.64|8181.64|8173.91|8173.91|0
1589451000000|2020-05-14 10:10:00|8167.97|8167.97|8147.32|8147.32|8172.38|8172.38|8147.32|8147.32|0
1589451300000|2020-05-14 10:15:00|8145.11|8145.11|8153.27|8153.27|8153.27|8153.27|8145.11|8145.11|0
1589451600000|2020-05-14 10:20:00|8155.48|8155.48|8150.39|8150.39|8159.03|8159.03|8150.39|8150.39|0
1589451900000|2020-05-14 10:25:00|8149.04|8149.04|8157.16|8157.16|8157.16|8157.16|8149.04|8149.04|0
1589452200000|2020-05-14 10:30:00|8157.83|8157.83|8144.46|8144.46|8158.57|8158.57|8140.9|8140.9|0
1589452500000|2020-05-14 10:35:00|8142.25|8142.25|8141.36|8141.36|8144.46|8144.46|8137.17|8137.17|0
1589452800000|2020-05-14 10:40:00|8136.95|8136.95|8126.61|8126.61|8136.95|8136.95|8126.61|8126.61|0
1589453100000|2020-05-14 10:45:00|8127.95|8127.95|8117.76|8117.76|8128.57|8128.57|8114.33|8114.33|0
1589453400000|2020-05-14 10:50:00|8119.1|8119.1|8118.89|8118.89|8121.5|8121.5|8116.87|8116.87|0
1589453700000|2020-05-14 10:55:00|8118.49|8118.49|8125.64|8125.64|8127.05|8127.05|8115.91|8115.91|0
1589454000000|2020-05-14 11:00:00|8114.61|8114.61|8112.72|8112.72|8128.27|8128.27|8105.61|8105.61|0
1589454300000|2020-05-14 11:05:00|8114.31|8114.31|8118.71|8118.71|8119.57|8119.57|8112.95|8112.95|0
1589454600000|2020-05-14 11:10:00|8116.5|8116.5|8109.27|8109.27|8117.18|8117.18|8105.23|8105.23|0
1589454900000|2020-05-14 11:15:00|8107.92|8107.92|8109.25|8109.25|8112.47|8112.47|8107.92|8107.92|0
1589455200000|2020-05-14 11:20:00|8107.9|8107.9|8098.88|8098.88|8107.9|8107.9|8098.88|8098.88|0
1589455500000|2020-05-14 11:25:00|8096.86|8096.86|8091.96|8091.96|8096.86|8096.86|8091.96|8091.96|0
1589455800000|2020-05-14 11:30:00|8087.55|8087.55|8080.9|8080.9|8087.55|8087.55|8077.34|8077.34|0
1589456100000|2020-05-14 11:35:00|8080.1|8080.1|8086.99|8086.99|8088.56|8088.56|8080.1|8080.1|0
1589456400000|2020-05-14 11:40:00|8091.41|8091.41|8090.42|8090.42|8091.41|8091.41|8084.13|8084.13|0
1589456700000|2020-05-14 11:45:00|8089.74|8089.74|8079.84|8079.84|8090.02|8090.02|8078.46|8078.46|0
1589457000000|2020-05-14 11:50:00|8082.05|8082.05|8082.36|8082.36|8085.79|8085.79|8079.17|8079.17|0
1589457300000|2020-05-14 11:55:00|8085.55|8085.55|8085.62|8085.62|8087.76|8087.76|8078.67|8078.67|0
1589457600000|2020-05-14 12:00:00|8086.97|8086.97|8079.22|8079.22|8091.51|8091.51|8079.22|8079.22|0
1589457900000|2020-05-14 12:05:00|8081.43|8081.43|8082.77|8082.77|8084.98|8084.98|8080.57|8080.57|0
1589458200000|2020-05-14 12:10:00|8083.43|8083.43|8071.67|8071.67|8083.43|8083.43|8071.67|8071.67|0
1589458500000|2020-05-14 12:15:00|8072.87|8072.87|8072.86|8072.86|8075.07|8075.07|8068.45|8068.45|0
1589458800000|2020-05-14 12:20:00|8071.52|8071.52|8064.76|8064.76|8072.86|8072.86|8062.74|8062.74|0
1589459100000|2020-05-14 12:25:00|8066.97|8066.97|8067.65|8067.65|8069|8069|8064.56|8064.56|0
1589459400000|2020-05-14 12:30:00|8068.45|8068.45|8039.93|8039.93|8069.64|8069.64|8039.93|8039.93|0
1589459700000|2020-05-14 12:35:00|8044.35|8044.35|8039.21|8039.21|8046.7|8046.7|8039.21|8039.21|0
1589460000000|2020-05-14 12:40:00|8041.42|8041.42|8030.57|8030.57|8041.42|8041.42|8030.57|8030.57|0
1589460300000|2020-05-14 12:45:00|8028.37|8028.37|8021.89|8021.89|8030.57|8030.57|8021.89|8021.89|0
1589460600000|2020-05-14 12:50:00|8019.68|8019.68|8017.08|8017.08|8019.68|8019.68|8013.52|8013.52|0
1589460900000|2020-05-14 12:55:00|8017.75|8017.75|8020.84|8020.84|8026.6|8026.6|8017.75|8017.75|0
1589461200000|2020-05-14 13:00:00|8020.17|8020.17|8011.65|8011.65|8020.17|8020.17|8009.45|8009.45|0
1589461500000|2020-05-14 13:05:00|8010.86|8010.86|8020.14|8020.14|8020.54|8020.54|8008.47|8008.47|0
1589461800000|2020-05-14 13:10:00|8019.35|8019.35|8019.47|8019.47|8021.68|8021.68|8012.91|8012.91|0
1589462100000|2020-05-14 13:15:00|8018.67|8018.67|8007.15|8007.15|8018.67|8018.67|8005.62|8005.62|0
1589462400000|2020-05-14 13:20:00|8009.36|8009.36|7995.09|7995.09|8009.36|8009.36|7990.24|7990.24|0
1589462700000|2020-05-14 13:25:00|7995.76|7995.76|7980.75|7980.75|7996.44|7996.44|7971.18|7971.18|0
1589463000000|2020-05-14 13:30:00|7978.54|7978.54|7990.06|7990.06|7990.06|7990.06|7977.19|7977.19|0
1589463300000|2020-05-14 13:35:00|7988.72|7988.72|8001.36|8001.36|8017.68|8017.68|7988.72|7988.72|0
1589463600000|2020-05-14 13:40:00|8001.76|8001.76|8012.88|8012.88|8012.88|8012.88|7996.27|7996.27|0
1589463900000|2020-05-14 13:45:00|8014.23|8014.23|8022.9|8022.9|8028.89|8028.89|8014.23|8014.23|0
1589464200000|2020-05-14 13:50:00|8021.7|8021.7|8016.86|8016.86|8026.46|8026.46|8016.86|8016.86|0
1589464500000|2020-05-14 13:55:00|8014.88|8014.88|8001.67|8001.67|8014.88|8014.88|7999.52|7999.52|0
1589464800000|2020-05-14 14:00:00|8003.66|8003.66|8005.24|8005.24|8007.66|8007.66|7998.01|7998.01|0
1589465100000|2020-05-14 14:05:00|8005.63|8005.63|8013.32|8013.32|8013.32|8013.32|8002.15|8002.15|0
1589465400000|2020-05-14 14:10:00|8015.71|8015.71|8020.73|8020.73|8030.11|8030.11|8015.71|8015.71|0
1589465700000|2020-05-14 14:15:00|8020.06|8020.06|8017.72|8017.72|8020.06|8020.06|8001.26|8001.26|0
1589466000000|2020-05-14 14:20:00|8018.91|8018.91|8017.06|8017.06|8021.79|8021.79|8006.95|8006.95|0
1589466300000|2020-05-14 14:25:00|8017.74|8017.74|8004.07|8004.07|8020.62|8020.62|8001.01|8001.01|0
1589466600000|2020-05-14 14:30:00|8003.28|8003.28|8002.27|8002.27|8005.76|8005.76|7996.45|7996.45|0
1589466900000|2020-05-14 14:35:00|8002.94|8002.94|8011.7|8011.7|8015|8015|8001.87|8001.87|0
1589467200000|2020-05-14 14:40:00|8012.03|8012.03|8010.61|8010.61|8012.03|8012.03|8006.27|8006.27|0
1589467500000|2020-05-14 14:45:00|8012.81|8012.81|8026.72|8026.72|8026.72|8026.72|8011.86|8011.86|0
1589467800000|2020-05-14 14:50:00|8028.93|8028.93|8037.68|8037.68|8041.31|8041.31|8028.93|8028.93|0
1589468100000|2020-05-14 14:55:00|8039.03|8039.03|8033.55|8033.55|8040.78|8040.78|8031.03|8031.03|0
1589468400000|2020-05-14 15:00:00|8035.76|8035.76|8038.06|8038.06|8040.78|8040.78|8028.72|8028.72|0
1589468700000|2020-05-14 15:05:00|8038.68|8038.68|8044.98|8044.98|8051.45|8051.45|8034.26|8034.26|0
1589469000000|2020-05-14 15:10:00|8047.19|8047.19|8035.97|8035.97|8047.81|8047.81|8035.97|8035.97|0
1589469300000|2020-05-14 15:15:00|8035.57|8035.57|8042.59|8042.59|8054.86|8054.86|8034.07|8034.07|0
1589469600000|2020-05-14 15:20:00|8043.26|8043.26|8022.26|8022.26|8050.52|8050.52|8016.39|8016.39|0
1589469900000|2020-05-14 15:25:00|8019.79|8019.79|8010.26|8010.26|8019.79|8019.79|8002.28|8002.28|0
1589526900000|2020-05-15 07:15:00|8126.52|8126.52|8098.94|8098.94|8126.52|8126.52|8081.41|8081.41|0
1589527200000|2020-05-15 07:20:00|8097.71|8097.71|8109.9|8109.9|8116.52|8116.52|8097.71|8097.71|0
1589527500000|2020-05-15 07:25:00|8107.7|8107.7|8105.68|8105.68|8111.06|8111.06|8105|8105|0
1589527800000|2020-05-15 07:30:00|8106.35|8106.35|8105.3|8105.3|8108.59|8108.59|8100.13|8100.13|0
1589528100000|2020-05-15 07:35:00|8105.98|8105.98|8102.42|8102.42|8106.83|8106.83|8096.07|8096.07|0
1589528400000|2020-05-15 07:40:00|8104.62|8104.62|8071.54|8071.54|8104.62|8104.62|8071.54|8071.54|0
1589528700000|2020-05-15 07:45:00|8073.74|8073.74|8078.62|8078.62|8079.3|8079.3|8071.52|8071.52|0
1589529000000|2020-05-15 07:50:00|8073.85|8073.85|8087.09|8087.09|8090.83|8090.83|8073.85|8073.85|0
1589529300000|2020-05-15 07:55:00|8090.22|8090.22|8092.04|8092.04|8096.94|8096.94|8085.91|8085.91|0
1589529600000|2020-05-15 08:00:00|8091.06|8091.06|8057.47|8057.47|8091.06|8091.06|8056.67|8056.67|0
1589529900000|2020-05-15 08:05:00|8061.05|8061.05|8043.48|8043.48|8070.36|8070.36|8043.48|8043.48|0
1589530200000|2020-05-15 08:10:00|8045.48|8045.48|8044.93|8044.93|8049.34|8049.34|8040.4|8040.4|0
1589530500000|2020-05-15 08:15:00|8045.26|8045.26|8054.81|8054.81|8054.81|8054.81|8042.23|8042.23|0
1589530800000|2020-05-15 08:20:00|8061.43|8061.43|8060.76|8060.76|8062.78|8062.78|8056.16|8056.16|0
1589531100000|2020-05-15 08:25:00|8056.35|8056.35|8048.3|8048.3|8056.35|8056.35|8043.88|8043.88|0
1589531400000|2020-05-15 08:30:00|8050.5|8050.5|8025.34|8025.34|8050.5|8050.5|8025.34|8025.34|0
1589531700000|2020-05-15 08:35:00|8026.69|8026.69|8032.53|8032.53|8032.53|8032.53|8019.29|8019.29|0
1589532000000|2020-05-15 08:40:00|8033.2|8033.2|8037.43|8037.43|8042.03|8042.03|8033.2|8033.2|0
1589532300000|2020-05-15 08:45:00|8036.08|8036.08|8043.87|8043.87|8043.87|8043.87|8031|8031|0
1589532600000|2020-05-15 08:50:00|8046.07|8046.07|8058.51|8058.51|8060.71|8060.71|8046.07|8046.07|0
1589532900000|2020-05-15 08:55:00|8056.3|8056.3|8051.52|8051.52|8060.71|8060.71|8051.52|8051.52|0
1589533200000|2020-05-15 09:00:00|8053.91|8053.91|8065.16|8065.16|8065.16|8065.16|8051.7|8051.7|0
1589533500000|2020-05-15 09:05:00|8066.63|8066.63|8078.62|8078.62|8078.62|8078.62|8057.8|8057.8|0
1589533800000|2020-05-15 09:10:00|8077.95|8077.95|8075.28|8075.28|8078.62|8078.62|8075.28|8075.28|0
1589534100000|2020-05-15 09:15:00|8066.45|8066.45|8067.88|8067.88|8067.88|8067.88|8060.69|8060.69|0
1589534400000|2020-05-15 09:20:00|8069.23|8069.23|8067.02|8067.02|8069.23|8069.23|8067.02|8067.02|0
1589534700000|2020-05-15 09:25:00|8064.82|8064.82|8071.53|8071.53|8071.53|8071.53|8064.82|8064.82|0
1589535000000|2020-05-15 09:30:00|8070.86|8070.86|8078.49|8078.49|8078.49|8078.49|8070.86|8070.86|0
1589535300000|2020-05-15 09:35:00|8080.7|8080.7|8088.11|8088.11|8088.11|8088.11|8080.7|8080.7|0
1589535600000|2020-05-15 09:40:00|8085.91|8085.91|8089.9|8089.9|8090.7|8090.7|8081.78|8081.78|0
1589535900000|2020-05-15 09:45:00|8091.25|8091.25|8097.13|8097.13|8099.15|8099.15|8091.25|8091.25|0
1589536200000|2020-05-15 09:50:00|8095.79|8095.79|8090.79|8090.79|8096.37|8096.37|8087.88|8087.88|0
1589536500000|2020-05-15 09:55:00|8086.38|8086.38|8089.5|8089.5|8091.71|8091.71|8074.43|8074.43|0
1589536800000|2020-05-15 10:00:00|8087.3|8087.3|8092.25|8092.25|8092.25|8092.25|8084.29|8084.29|0
1589537100000|2020-05-15 10:05:00|8094.95|8094.95|8104.57|8104.57|8104.57|8104.57|8094.95|8094.95|0
1589537400000|2020-05-15 10:10:00|8106.3|8106.3|8109.18|8109.18|8109.18|8109.18|8105.62|8105.62|0
1589537700000|2020-05-15 10:15:00|8106.97|8106.97|8121.58|8121.58|8121.58|8121.58|8106.97|8106.97|0
1589538000000|2020-05-15 10:20:00|8121.18|8121.18|8116.3|8116.3|8121.58|8121.58|8114.96|8114.96|0
1589538300000|2020-05-15 10:25:00|8114.45|8114.45|8110.91|8110.91|8115.07|8115.07|8110.91|8110.91|0
1589538600000|2020-05-15 10:30:00|8108.7|8108.7|8090.08|8090.08|8108.7|8108.7|8090.08|8090.08|0
1589538900000|2020-05-15 10:35:00|8089.29|8089.29|8082.87|8082.87|8091.49|8091.49|8082.87|8082.87|0
1589539200000|2020-05-15 10:40:00|8082.08|8082.08|8079.43|8079.43|8083.09|8083.09|8077.22|8077.22|0
1589539500000|2020-05-15 10:45:00|8078.11|8078.11|8089.15|8089.15|8092.27|8092.27|8078.11|8078.11|0
1589539800000|2020-05-15 10:50:00|8089.77|8089.77|8093.32|8093.32|8094.18|8094.18|8089.77|8089.77|0
1589540100000|2020-05-15 10:55:00|8092.99|8092.99|8099.56|8099.56|8111.14|8111.14|8092.99|8092.99|0
1589540400000|2020-05-15 11:00:00|8098.89|8098.89|8079.86|8079.86|8098.89|8098.89|8075.24|8075.24|0
1589540700000|2020-05-15 11:05:00|8079.19|8079.19|8065.15|8065.15|8079.19|8079.19|8065.15|8065.15|0
1589541000000|2020-05-15 11:10:00|8068.6|8068.6|8081.84|8081.84|8081.84|8081.84|8068.6|8068.6|0
1589541300000|2020-05-15 11:15:00|8075.22|8075.22|8072.1|8072.1|8077.43|8077.43|8070.81|8070.81|0
1589541600000|2020-05-15 11:20:00|8074.3|8074.3|8076.07|8076.07|8076.07|8076.07|8061.55|8061.55|0
1589541900000|2020-05-15 11:25:00|8078.37|8078.37|8088.95|8088.95|8092.02|8092.02|8078.37|8078.37|0
1589542200000|2020-05-15 11:30:00|8086.36|8086.36|8086.55|8086.55|8089.43|8089.43|8082.14|8082.14|0
1589542500000|2020-05-15 11:35:00|8085.88|8085.88|8077.27|8077.27|8085.88|8085.88|8077.27|8077.27|0
1589542800000|2020-05-15 11:40:00|8075.25|8075.25|8076.59|8076.59|8079.66|8079.66|8069.97|8069.97|0
1589543100000|2020-05-15 11:45:00|8069.97|8069.97|8074.11|8074.11|8076.99|8076.99|8068.17|8068.17|0
1589543400000|2020-05-15 11:50:00|8065.46|8065.46|8072.56|8072.56|8075.38|8075.38|8065.46|8065.46|0
1589543700000|2020-05-15 11:55:00|8074.77|8074.77|8083.23|8083.23|8083.23|8083.23|8073.18|8073.18|0
1589544000000|2020-05-15 12:00:00|8082.56|8082.56|8070.45|8070.45|8084.76|8084.76|8067.97|8067.97|0
1589544300000|2020-05-15 12:05:00|8071.12|8071.12|8084.02|8084.02|8086.23|8086.23|8071.12|8071.12|0
1589544600000|2020-05-15 12:10:00|8083.35|8083.35|8090.56|8090.56|8090.56|8090.56|8083.35|8083.35|0
1589544900000|2020-05-15 12:15:00|8088.36|8088.36|8087.08|8087.08|8089.55|8089.55|8080.73|8080.73|0
1589545200000|2020-05-15 12:20:00|8082.67|8082.67|8081.86|8081.86|8089.09|8089.09|8081.86|8081.86|0
1589545500000|2020-05-15 12:25:00|8083.45|8083.45|8082.53|8082.53|8083.45|8083.45|8081.86|8081.86|0
1589545800000|2020-05-15 12:30:00|8081.86|8081.86|8067.21|8067.21|8081.86|8081.86|8065|8065|0
1589546100000|2020-05-15 12:35:00|8069.42|8069.42|8070.73|8070.73|8074.5|8074.5|8066.35|8066.35|0
1589546400000|2020-05-15 12:40:00|8071.4|8071.4|8070.42|8070.42|8072.63|8072.63|8070.42|8070.42|0
1589546700000|2020-05-15 12:45:00|8069.56|8069.56|8068.24|8068.24|8069.56|8069.56|8063.15|8063.15|0
1589547000000|2020-05-15 12:50:00|8068.91|8068.91|8063.89|8063.89|8072.71|8072.71|8063.89|8063.89|0
1589547300000|2020-05-15 12:55:00|8064.54|8064.54|8066.63|8066.63|8072.26|8072.26|8064.54|8064.54|0
1589547600000|2020-05-15 13:00:00|8068.83|8068.83|8073.34|8073.34|8073.34|8073.34|8065.43|8065.43|0
1589547900000|2020-05-15 13:05:00|8071.35|8071.35|8072.36|8072.36|8072.36|8072.36|8064.39|8064.39|0
1589548200000|2020-05-15 13:10:00|8074.35|8074.35|8067.76|8067.76|8074.35|8074.35|8067.27|8067.27|0
1589548500000|2020-05-15 13:15:00|8067.09|8067.09|8074.23|8074.23|8077.85|8077.85|8067.09|8067.09|0
1589548800000|2020-05-15 13:20:00|8072.03|8072.03|8073.75|8073.75|8073.75|8073.75|8069.82|8069.82|0
1589549100000|2020-05-15 13:25:00|8075.96|8075.96|8072.34|8072.34|8078.96|8078.96|8070.59|8070.59|0
1589549400000|2020-05-15 13:30:00|8073.68|8073.68|8069.15|8069.15|8086.25|8086.25|8069.15|8069.15|0
1589549700000|2020-05-15 13:35:00|8067.8|8067.8|8082.72|8082.72|8083.58|8083.58|8066.61|8066.61|0
1589550000000|2020-05-15 13:40:00|8083.4|8083.4|8099.52|8099.52|8101.72|8101.72|8081.19|8081.19|0
1589550300000|2020-05-15 13:45:00|8095.1|8095.1|8105.45|8105.45|8105.45|8105.45|8092.53|8092.53|0
1589550600000|2020-05-15 13:50:00|8106.13|8106.13|8113.91|8113.91|8114.77|8114.77|8106.13|8106.13|0
1589550900000|2020-05-15 13:55:00|8113.23|8113.23|8112.16|8112.16|8116.97|8116.97|8111.89|8111.89|0
1589551200000|2020-05-15 14:00:00|8113.51|8113.51|8106.51|8106.51|8124.94|8124.94|8106.51|8106.51|0
1589551500000|2020-05-15 14:05:00|8107.86|8107.86|8108.35|8108.35|8110.93|8110.93|8097.01|8097.01|0
1589551800000|2020-05-15 14:10:00|8109.94|8109.94|8111.92|8111.92|8119.49|8119.49|8109.94|8109.94|0
1589552100000|2020-05-15 14:15:00|8113.12|8113.12|8116.89|8116.89|8123.63|8123.63|8111.72|8111.72|0
1589552400000|2020-05-15 14:20:00|8117.69|8117.69|8112.91|8112.91|8122.9|8122.9|8112.91|8112.91|0
1589552700000|2020-05-15 14:25:00|8113.58|8113.58|8113.98|8113.98|8118.73|8118.73|8112.99|8112.99|0
1589553000000|2020-05-15 14:30:00|8113.58|8113.58|8107.89|8107.89|8117.93|8117.93|8107.54|8107.54|0
1589553300000|2020-05-15 14:35:00|8107.22|8107.22|8120.78|8120.78|8122.13|8122.13|8106.54|8106.54|0
1589553600000|2020-05-15 14:40:00|8121.45|8121.45|8114.28|8114.28|8122.13|8122.13|8111|8111|0
1589553900000|2020-05-15 14:45:00|8116.3|8116.3|8113.27|8113.27|8119.22|8119.22|8107.33|8107.33|0
1589554200000|2020-05-15 14:50:00|8110.18|8110.18|8101.78|8101.78|8113.01|8113.01|8101.78|8101.78|0
1589554500000|2020-05-15 14:55:00|8103.99|8103.99|8108.82|8108.82|8112.1|8112.1|8096.68|8096.68|0
1589554800000|2020-05-15 15:00:00|8110.16|8110.16|8098.46|8098.46|8110.16|8110.16|8091.84|8091.84|0
1589555100000|2020-05-15 15:05:00|8096.25|8096.25|8107.71|8107.71|8108.51|8108.51|8092.7|8092.7|0
1589555400000|2020-05-15 15:10:00|8107.04|8107.04|8102.03|8102.03|8109.85|8109.85|8102.03|8102.03|0
1589555700000|2020-05-15 15:15:00|8101.36|8101.36|8108.63|8108.63|8108.63|8108.63|8096.94|8096.94|0
1589556000000|2020-05-15 15:20:00|8107.96|8107.96|8102.13|8102.13|8112.58|8112.58|8096.26|8096.26|0
1589556300000|2020-05-15 15:25:00|8101.46|8101.46|8087.05|8087.05|8101.46|8101.46|8086.02|8086.02|0
1589786100000|2020-05-18 07:15:00|8275.8|8275.8|8302.76|8302.76|8302.76|8302.76|8275.8|8275.8|0
1589786400000|2020-05-18 07:20:00|8300.37|8300.37|8278.9|8278.9|8300.37|8300.37|8278.9|8278.9|0
1589786700000|2020-05-18 07:25:00|8277.31|8277.31|8258.86|8258.86|8277.31|8277.31|8258.86|8258.86|0
1589787000000|2020-05-18 07:30:00|8263.28|8263.28|8242.6|8242.6|8263.28|8263.28|8239.74|8239.74|0
1589787300000|2020-05-18 07:35:00|8235.98|8235.98|8225.56|8225.56|8235.98|8235.98|8225.56|8225.56|0
1589787600000|2020-05-18 07:40:00|8223.35|8223.35|8236.03|8236.03|8236.03|8236.03|8223.35|8223.35|0
1589787900000|2020-05-18 07:45:00|8244.92|8244.92|8244.32|8244.32|8255.92|8255.92|8242.11|8242.11|0
1589788200000|2020-05-18 07:50:00|8248.73|8248.73|8256.5|8256.5|8256.5|8256.5|8244.88|8244.88|0
1589788500000|2020-05-18 07:55:00|8258.7|8258.7|8263.12|8263.12|8265.32|8265.32|8258.7|8258.7|0
1589788800000|2020-05-18 08:00:00|8267.16|8267.16|8280.89|8280.89|8280.89|8280.89|8266.48|8266.48|0
1589789100000|2020-05-18 08:05:00|8272.06|8272.06|8262.16|8262.16|8272.06|8272.06|8261.49|8261.49|0
1589789400000|2020-05-18 08:10:00|8263.51|8263.51|8262.16|8262.16|8263.51|8263.51|8259.96|8259.96|0
1589789700000|2020-05-18 08:15:00|8263.51|8263.51|8255.48|8255.48|8264.19|8264.19|8255.48|8255.48|0
1589790000000|2020-05-18 08:20:00|8253.28|8253.28|8255.63|8255.63|8255.63|8255.63|8242.43|8242.43|0
1589790300000|2020-05-18 08:25:00|8253.43|8253.43|8257.3|8257.3|8257.65|8257.65|8253.43|8253.43|0
1589790600000|2020-05-18 08:30:00|8257.92|8257.92|8258.08|8258.08|8260.77|8260.77|8255.04|8255.04|0
1589790900000|2020-05-18 08:35:00|8262.49|8262.49|8274.49|8274.49|8278.9|8278.9|8259.55|8259.55|0
1589791200000|2020-05-18 08:40:00|8276.69|8276.69|8266.97|8266.97|8276.69|8276.69|8265.18|8265.18|0
1589791500000|2020-05-18 08:45:00|8268.32|8268.32|8258.97|8258.97|8268.32|8268.32|8258.97|8258.97|0
1589791800000|2020-05-18 08:50:00|8257.77|8257.77|8258.57|8258.57|8258.57|8258.57|8257.77|8257.77|0
1589792100000|2020-05-18 08:55:00|8267.39|8267.39|8270.15|8270.15|8270.15|8270.15|8262.98|8262.98|0
1589792400000|2020-05-18 09:00:00|8272.35|8272.35|8268.78|8268.78|8276.58|8276.58|8268.78|8268.78|0
1589792700000|2020-05-18 09:05:00|8264.37|8264.37|8259.28|8259.28|8265.04|8265.04|8258.9|8258.9|0
1589793000000|2020-05-18 09:10:00|8258.61|8258.61|8261.25|8261.25|8262.07|8262.07|8257.26|8257.26|0
1589793300000|2020-05-18 09:15:00|8263.1|8263.1|8258.43|8258.43|8263.1|8263.1|8258.43|8258.43|0
1589793600000|2020-05-18 09:20:00|8265.05|8265.05|8281.47|8281.47|8281.47|8281.47|8265.05|8265.05|0
1589793900000|2020-05-18 09:25:00|8288.09|8288.09|8282.45|8282.45|8291.64|8291.64|8282.45|8282.45|0
1589794200000|2020-05-18 09:30:00|8280.25|8280.25|8281.96|8281.96|8282|8282|8277.78|8277.78|0
1589794500000|2020-05-18 09:35:00|8280.37|8280.37|8283.77|8283.77|8286.16|8286.16|8280.37|8280.37|0
1589794800000|2020-05-18 09:40:00|8282.43|8282.43|8289.05|8289.05|8289.05|8289.05|8282.43|8282.43|0
1589795100000|2020-05-18 09:45:00|8291.25|8291.25|8290.89|8290.89|8291.25|8291.25|8286.84|8286.84|0
1589795400000|2020-05-18 09:50:00|8286.48|8286.48|8288.68|8288.68|8289.36|8289.36|8286.48|8286.48|0
1589795700000|2020-05-18 09:55:00|8290.89|8290.89|8289.54|8289.54|8295.3|8295.3|8288.87|8288.87|0
1589796000000|2020-05-18 10:00:00|8280.72|8280.72|8278.51|8278.51|8280.72|8280.72|8278.51|8278.51|0
1589796300000|2020-05-18 10:05:00|8279.37|8279.37|8288.07|8288.07|8288.07|8288.07|8279.37|8279.37|0
1589796600000|2020-05-18 10:10:00|8288.74|8288.74|8288.77|8288.77|8288.77|8288.77|8287.95|8287.95|0
1589796900000|2020-05-18 10:15:00|8290.12|8290.12|8278.76|8278.76|8291.46|8291.46|8278.76|8278.76|0
1589797200000|2020-05-18 10:20:00|8280.96|8280.96|8276.15|8276.15|8280.96|8280.96|8276.15|8276.15|0
1589797800000|2020-05-18 10:30:00|8275.36|8275.36|8274.29|8274.29|8275.63|8275.63|8274.29|8274.29|0
1589798100000|2020-05-18 10:35:00|8275.08|8275.08|8276.09|8276.09|8278.3|8278.3|8275.08|8275.08|0
1589798400000|2020-05-18 10:40:00|8275.42|8275.42|8276.24|8276.24|8277.59|8277.59|8275.42|8275.42|0
1589798700000|2020-05-18 10:45:00|8274.22|8274.22|8275.96|8275.96|8275.96|8275.96|8272.41|8272.41|0
1589799000000|2020-05-18 10:50:00|8273.76|8273.76|8276.42|8276.42|8279.24|8279.24|8273.76|8273.76|0
1589799300000|2020-05-18 10:55:00|8280.84|8280.84|8287.91|8287.91|8287.91|8287.91|8278.07|8278.07|0
1589799600000|2020-05-18 11:00:00|8283.86|8283.86|8297.48|8297.48|8297.48|8297.48|8271.37|8271.37|0
1589799900000|2020-05-18 11:05:00|8298.15|8298.15|8293.74|8293.74|8298.15|8298.15|8291.53|8291.53|0
1589800200000|2020-05-18 11:10:00|8295.94|8295.94|8298.66|8298.66|8298.66|8298.66|8294.22|8294.22|0
1589800500000|2020-05-18 11:15:00|8294.34|8294.34|8301.82|8301.82|8304.03|8304.03|8294.34|8294.34|0
1589800800000|2020-05-18 11:20:00|8304.03|8304.03|8292.32|8292.32|8304.03|8304.03|8292.32|8292.32|0
1589801100000|2020-05-18 11:25:00|8294.34|8294.34|8292.69|8292.69|8296.55|8296.55|8292.69|8292.69|0
1589801400000|2020-05-18 11:30:00|8293.51|8293.51|8287.75|8287.75|8298|8298|8287.75|8287.75|0
1589801700000|2020-05-18 11:35:00|8288.43|8288.43|8293.81|8293.81|8295.53|8295.53|8288.43|8288.43|0
1589802000000|2020-05-18 11:40:00|8295.16|8295.16|8300.24|8300.24|8302.45|8302.45|8295.16|8295.16|0
1589802300000|2020-05-18 11:45:00|8302.45|8302.45|8303.8|8303.8|8313.11|8313.11|8302.45|8302.45|0
1589802600000|2020-05-18 11:50:00|8306.01|8306.01|8293.44|8293.44|8306.01|8306.01|8293.44|8293.44|0
1589802900000|2020-05-18 11:55:00|8297.85|8297.85|8286.15|8286.15|8297.85|8297.85|8281.06|8281.06|0
1589803200000|2020-05-18 12:00:00|8287.49|8287.49|8294.6|8294.6|8295.95|8295.95|8287.49|8287.49|0
1589803500000|2020-05-18 12:05:00|8295.27|8295.27|8293.8|8293.8|8295.27|8295.27|8290.86|8290.86|0
1589803800000|2020-05-18 12:10:00|8291.6|8291.6|8305.57|8305.57|8305.57|8305.57|8291.6|8291.6|0
1589804100000|2020-05-18 12:15:00|8303.36|8303.36|8303.36|8303.36|8307.77|8307.77|8303.36|8303.36|0
1589804400000|2020-05-18 12:20:00|8301.15|8301.15|8304.09|8304.09|8306.7|8306.7|8301.15|8301.15|0
1589804700000|2020-05-18 12:25:00|8305.44|8305.44|8303.23|8303.23|8309.67|8309.67|8303.23|8303.23|0
1589805000000|2020-05-18 12:30:00|8301.03|8301.03|8298.33|8298.33|8302.64|8302.64|8298.33|8298.33|0
1589805300000|2020-05-18 12:35:00|8293.92|8293.92|8288.29|8288.29|8293.92|8293.92|8288.29|8288.29|0
1589805600000|2020-05-18 12:40:00|8290.49|8290.49|8285.82|8285.82|8290.49|8290.49|8282.37|8282.37|0
1589805900000|2020-05-18 12:45:00|8287.84|8287.84|8269.13|8269.13|8290.04|8290.04|8269.13|8269.13|0
1589806200000|2020-05-18 12:50:00|8266.93|8266.93|8265.69|8265.69|8271.52|8271.52|8264.9|8264.9|0
1589806500000|2020-05-18 12:55:00|8263.49|8263.49|8264.16|8264.16|8264.16|8264.16|8255.81|8255.81|0
1589806800000|2020-05-18 13:00:00|8261.95|8261.95|8259.07|8259.07|8262.62|8262.62|8259.07|8259.07|0
1589807100000|2020-05-18 13:05:00|8261.28|8261.28|8249.62|8249.62|8265.69|8265.69|8249.62|8249.62|0
1589807400000|2020-05-18 13:10:00|8250.24|8250.24|8268.02|8268.02|8268.02|8268.02|8249.84|8249.84|0
1589807700000|2020-05-18 13:15:00|8269.37|8269.37|8275.07|8275.07|8279.6|8279.6|8269.37|8269.37|0
1589808000000|2020-05-18 13:20:00|8275.46|8275.46|8269.1|8269.1|8275.46|8275.46|8266.89|8266.89|0
1589808300000|2020-05-18 13:25:00|8266.01|8266.01|8259.08|8259.08|8266.01|8266.01|8254.64|8254.64|0
1589808600000|2020-05-18 13:30:00|8257.76|8257.76|8256.52|8256.52|8265.95|8265.95|8254.32|8254.32|0
1589808900000|2020-05-18 13:35:00|8254.32|8254.32|8269.3|8269.3|8275.74|8275.74|8252.11|8252.11|0
1589809200000|2020-05-18 13:40:00|8271.51|8271.51|8280.52|8280.52|8286.96|8286.96|8266.42|8266.42|0
1589809500000|2020-05-18 13:45:00|8281.2|8281.2|8291.59|8291.59|8298.81|8298.81|8280.8|8280.8|0
1589809800000|2020-05-18 13:50:00|8292.21|8292.21|8301.71|8301.71|8304.4|8304.4|8292.21|8292.21|0
1589810100000|2020-05-18 13:55:00|8299.5|8299.5|8302.44|8302.44|8304.65|8304.65|8299.5|8299.5|0
1589810400000|2020-05-18 14:00:00|8304.17|8304.17|8299.88|8299.88|8307.17|8307.17|8299.08|8299.08|0
1589810700000|2020-05-18 14:05:00|8302.08|8302.08|8303.4|8303.4|8304.99|8304.99|8295.04|8295.04|0
1589811000000|2020-05-18 14:10:00|8305.61|8305.61|8303.06|8303.06|8308.79|8308.79|8300.85|8300.85|0
1589811300000|2020-05-18 14:15:00|8305.26|8305.26|8308.42|8308.42|8311.7|8311.7|8303.06|8303.06|0
1589811600000|2020-05-18 14:20:00|8310.72|8310.72|8306.21|8306.21|8315.49|8315.49|8306.21|8306.21|0
1589811900000|2020-05-18 14:25:00|8308.41|8308.41|8305.35|8305.35|8308.41|8308.41|8301.12|8301.12|0
1589812200000|2020-05-18 14:30:00|8304.95|8304.95|8312.81|8312.81|8312.81|8312.81|8300.31|8300.31|0
1589812500000|2020-05-18 14:35:00|8308.4|8308.4|8304.8|8304.8|8308.4|8308.4|8299.72|8299.72|0
1589812800000|2020-05-18 14:40:00|8305.6|8305.6|8318.53|8318.53|8320.23|8320.23|8303.06|8303.06|0
1589813100000|2020-05-18 14:45:00|8317.33|8317.33|8309.83|8309.83|8320.33|8320.33|8309.43|8309.43|0
1589813400000|2020-05-18 14:50:00|8310.22|8310.22|8311.94|8311.94|8315.71|8315.71|8309.83|8309.83|0
1589813700000|2020-05-18 14:55:00|8310.74|8310.74|8317.68|8317.68|8318.48|8318.48|8310.74|8310.74|0
1589814000000|2020-05-18 15:00:00|8318.88|8318.88|8319.27|8319.27|8322.45|8322.45|8318.88|8318.88|0
1589814300000|2020-05-18 15:05:00|8319.94|8319.94|8328.96|8328.96|8328.96|8328.96|8319.94|8319.94|0
1589814600000|2020-05-18 15:10:00|8330.81|8330.81|8333.54|8333.54|8333.54|8333.54|8325.73|8325.73|0
1589814900000|2020-05-18 15:15:00|8334.21|8334.21|8361.72|8361.72|8361.72|8361.72|8333.35|8333.35|0
1589815200000|2020-05-18 15:20:00|8359.51|8359.51|8369.42|8369.42|8372.95|8372.95|8355.96|8355.96|0
1589815500000|2020-05-18 15:25:00|8369.75|8369.75|8380.43|8380.43|8393.3|8393.3|8369.75|8369.75|0
1589872500000|2020-05-19 07:15:00|8418.84|8418.84|8435.93|8435.93|8450.19|8450.19|8418.84|8418.84|0
1589872800000|2020-05-19 07:20:00|8433.35|8433.35|8384.94|8384.94|8433.35|8433.35|8384.94|8384.94|0
1589873100000|2020-05-19 07:25:00|8380.52|8380.52|8384.32|8384.32|8392.59|8392.59|8373.6|8373.6|0
1589873400000|2020-05-19 07:30:00|8383.92|8383.92|8368.37|8368.37|8383.92|8383.92|8348.18|8348.18|0
1589873700000|2020-05-19 07:35:00|8368.77|8368.77|8374.82|8374.82|8374.82|8374.82|8358.14|8358.14|0
1589874000000|2020-05-19 07:40:00|8370.41|8370.41|8362.59|8362.59|8370.41|8370.41|8361.77|8361.77|0
1589874300000|2020-05-19 07:45:00|8360.39|8360.39|8365.51|8365.51|8369.74|8369.74|8360.39|8360.39|0
1589874600000|2020-05-19 07:50:00|8369.92|8369.92|8361.17|8361.17|8381.63|8381.63|8360.31|8360.31|0
1589874900000|2020-05-19 07:55:00|8363.37|8363.37|8350.85|8350.85|8364.05|8364.05|8350.85|8350.85|0
1589875200000|2020-05-19 08:00:00|8350.45|8350.45|8331.52|8331.52|8356.91|8356.91|8331.52|8331.52|0
1589875500000|2020-05-19 08:05:00|8333.72|8333.72|8345.24|8345.24|8346.26|8346.26|8333.72|8333.72|0
1589875800000|2020-05-19 08:10:00|8344.05|8344.05|8345.37|8345.37|8348.74|8348.74|8340.25|8340.25|0
1589876100000|2020-05-19 08:15:00|8343.35|8343.35|8346.94|8346.94|8350.98|8350.98|8341.14|8341.14|0
1589876400000|2020-05-19 08:20:00|8348.96|8348.96|8333.36|8333.36|8355.88|8355.88|8333.36|8333.36|0
1589876700000|2020-05-19 08:25:00|8331.15|8331.15|8339.99|8339.99|8344.4|8344.4|8330.29|8330.29|0
1589877000000|2020-05-19 08:30:00|8340.39|8340.39|8337.54|8337.54|8345.93|8345.93|8335.52|8335.52|0
1589877300000|2020-05-19 08:35:00|8338.16|8338.16|8341.03|8341.03|8343.72|8343.72|8329.84|8329.84|0
1589877600000|2020-05-19 08:40:00|8342.37|8342.37|8350.64|8350.64|8355.06|8355.06|8342.37|8342.37|0
1589877900000|2020-05-19 08:45:00|8352.66|8352.66|8356.97|8356.97|8358.16|8358.16|8348.25|8348.25|0
1589878200000|2020-05-19 08:50:00|8356.17|8356.17|8359.36|8359.36|8359.36|8359.36|8349.73|8349.73|0
1589878500000|2020-05-19 08:55:00|8357.15|8357.15|8358.68|8358.68|8361.38|8361.38|8354.94|8354.94|0
1589878800000|2020-05-19 09:00:00|8360.89|8360.89|8354.55|8354.55|8364.05|8364.05|8354.55|8354.55|0
1589879100000|2020-05-19 09:05:00|8352.52|8352.52|8358.56|8358.56|8362.51|8362.51|8352.52|8352.52|0
1589879400000|2020-05-19 09:10:00|8357.21|8357.21|8354.21|8354.21|8360.77|8360.77|8352.5|8352.5|0
1589879700000|2020-05-19 09:15:00|8355.56|8355.56|8348.96|8348.96|8361.51|8361.51|8348.96|8348.96|0
1589880000000|2020-05-19 09:20:00|8347.37|8347.37|8337.79|8337.79|8347.37|8347.37|8332.58|8332.58|0
1589880300000|2020-05-19 09:25:00|8335.58|8335.58|8333.84|8333.84|8336.93|8336.93|8332.5|8332.5|0
1589880600000|2020-05-19 09:30:00|8331.64|8331.64|8336.72|8336.72|8343.34|8343.34|8326.74|8326.74|0
1589880900000|2020-05-19 09:35:00|8338.32|8338.32|8341.53|8341.53|8344.87|8344.87|8338.32|8338.32|0
1589881200000|2020-05-19 09:40:00|8343.18|8343.18|8355.56|8355.56|8355.56|8355.56|8343.18|8343.18|0
1589881500000|2020-05-19 09:45:00|8354.74|8354.74|8339.35|8339.35|8354.74|8354.74|8339.35|8339.35|0
1589881800000|2020-05-19 09:50:00|8340.03|8340.03|8343.58|8343.58|8343.58|8343.58|8340.03|8340.03|0
1589882100000|2020-05-19 09:55:00|8345.79|8345.79|8354.4|8354.4|8356.61|8356.61|8344.99|8344.99|0
1589882400000|2020-05-19 10:00:00|8353.73|8353.73|8343.07|8343.07|8354.31|8354.31|8342.27|8342.27|0
1589882700000|2020-05-19 10:05:00|8343.74|8343.74|8346.13|8346.13|8350.36|8350.36|8341.04|8341.04|0
1589883000000|2020-05-19 10:10:00|8346.81|8346.81|8346.87|8346.87|8356.09|8356.09|8345.06|8345.06|0
1589883300000|2020-05-19 10:15:00|8346.2|8346.2|8349.93|8349.93|8352.63|8352.63|8346.2|8346.2|0
1589883600000|2020-05-19 10:20:00|8347.73|8347.73|8353.49|8353.49|8354.35|8354.35|8347.73|8347.73|0
1589883900000|2020-05-19 10:25:00|8354.84|8354.84|8352.85|8352.85|8357.26|8357.26|8351.5|8351.5|0
1589884200000|2020-05-19 10:30:00|8355.06|8355.06|8356.38|8356.38|8358.61|8358.61|8355.06|8355.06|0
1589884500000|2020-05-19 10:35:00|8353.53|8353.53|8362.93|8362.93|8369.36|8369.36|8351.01|8351.01|0
1589884800000|2020-05-19 10:40:00|8361.07|8361.07|8361.28|8361.28|8366.37|8366.37|8361.07|8361.07|0
1589885100000|2020-05-19 10:45:00|8362.47|8362.47|8361.77|8361.77|8362.47|8362.47|8359.47|8359.47|0
1589885400000|2020-05-19 10:50:00|8362.44|8362.44|8366.03|8366.03|8366.18|8366.18|8357.57|8357.57|0
1589885700000|2020-05-19 10:55:00|8368.23|8368.23|8362.16|8362.16|8369.95|8369.95|8360.97|8360.97|0
1589886000000|2020-05-19 11:00:00|8357.75|8357.75|8363.99|8363.99|8366.36|8366.36|8357.71|8357.71|0
1589886300000|2020-05-19 11:05:00|8363.59|8363.59|8365.8|8365.8|8368|8368|8363.59|8363.59|0
1589886600000|2020-05-19 11:10:00|8368|8368|8363.78|8363.78|8372.42|8372.42|8363.78|8363.78|0
1589886900000|2020-05-19 11:15:00|8365.98|8365.98|8358.13|8358.13|8365.98|8365.98|8357.22|8357.22|0
1589887200000|2020-05-19 11:20:00|8355.93|8355.93|8356.32|8356.32|8361.54|8361.54|8355.93|8355.93|0
1589887500000|2020-05-19 11:25:00|8357.52|8357.52|8360.52|8360.52|8366.16|8366.16|8355.31|8355.31|0
1589887800000|2020-05-19 11:30:00|8356.3|8356.3|8357.64|8357.64|8359.85|8359.85|8355.31|8355.31|0
1589888100000|2020-05-19 11:35:00|8355.44|8355.44|8356.3|8356.3|8360.71|8360.71|8354.09|8354.09|0
1589888400000|2020-05-19 11:40:00|8358.5|8358.5|8375.42|8375.42|8375.42|8375.42|8358.5|8358.5|0
1589888700000|2020-05-19 11:45:00|8373.22|8373.22|8368.07|8368.07|8374.69|8374.69|8367.39|8367.39|0
1589889000000|2020-05-19 11:50:00|8364.02|8364.02|8366.9|8366.9|8368.44|8368.44|8364.02|8364.02|0
1589889300000|2020-05-19 11:55:00|8369.11|8369.11|8364.7|8364.7|8372.51|8372.51|8364.7|8364.7|0
1589889600000|2020-05-19 12:00:00|8369.11|8369.11|8365.82|8365.82|8369.11|8369.11|8365.56|8365.56|0
1589889900000|2020-05-19 12:05:00|8364.63|8364.63|8364.54|8364.54|8365.42|8365.42|8358.31|8358.31|0
1589890200000|2020-05-19 12:10:00|8362.33|8362.33|8355.66|8355.66|8364.54|8364.54|8353.46|8353.46|0
1589890500000|2020-05-19 12:15:00|8357.87|8357.87|8350.63|8350.63|8357.87|8357.87|8350.63|8350.63|0
1589890800000|2020-05-19 12:20:00|8354.42|8354.42|8355.09|8355.09|8355.09|8355.09|8352.88|8352.88|0
1589891100000|2020-05-19 12:25:00|8355.76|8355.76|8360.73|8360.73|8360.73|8360.73|8354.91|8354.91|0
1589891400000|2020-05-19 12:30:00|8362.32|8362.32|8364.76|8364.76|8374.86|8374.86|8362.32|8362.32|0
1589891700000|2020-05-19 12:35:00|8362.56|8362.56|8367.18|8367.18|8370.58|8370.58|8361.88|8361.88|0
1589892000000|2020-05-19 12:40:00|8371.6|8371.6|8361.9|8361.9|8371.6|8371.6|8359.7|8359.7|0
1589892300000|2020-05-19 12:45:00|8361.5|8361.5|8361.44|8361.44|8366.53|8366.53|8361.44|8361.44|0
1589892600000|2020-05-19 12:50:00|8363.65|8363.65|8372.92|8372.92|8372.92|8372.92|8360.54|8360.54|0
1589892900000|2020-05-19 12:55:00|8372.52|8372.52|8372|8372|8378.62|8378.62|8372|8372|0
1589893200000|2020-05-19 13:00:00|8376.41|8376.41|8358.4|8358.4|8376.41|8376.41|8358.4|8358.4|0
1589893500000|2020-05-19 13:05:00|8356.19|8356.19|8360.3|8360.3|8360.3|8360.3|8355.39|8355.39|0
1589893800000|2020-05-19 13:10:00|8358.1|8358.1|8354.61|8354.61|8358.1|8358.1|8353.47|8353.47|0
1589894100000|2020-05-19 13:15:00|8355|8355|8356.54|8356.54|8358.96|8358.96|8355|8355|0
1589894400000|2020-05-19 13:20:00|8360.95|8360.95|8359.82|8359.82|8363.16|8363.16|8357.21|8357.21|0
1589894700000|2020-05-19 13:25:00|8358.47|8358.47|8345.68|8345.68|8358.47|8358.47|8343.48|8343.48|0
1589895000000|2020-05-19 13:30:00|8343.48|8343.48|8342.78|8342.78|8349.34|8349.34|8340.02|8340.02|0
1589895300000|2020-05-19 13:35:00|8342.38|8342.38|8380.37|8380.37|8380.37|8380.37|8342.38|8342.38|0
1589895600000|2020-05-19 13:40:00|8378.16|8378.16|8355.42|8355.42|8382.57|8382.57|8355.42|8355.42|0
1589895900000|2020-05-19 13:45:00|8354.75|8354.75|8374.22|8374.22|8374.22|8374.22|8353.64|8353.64|0
1589896200000|2020-05-19 13:50:00|8372.01|8372.01|8354.54|8354.54|8372.01|8372.01|8352.33|8352.33|0
1589896500000|2020-05-19 13:55:00|8356.75|8356.75|8350.6|8350.6|8373.09|8373.09|8350.6|8350.6|0
1589896800000|2020-05-19 14:00:00|8348.4|8348.4|8359.77|8359.77|8359.77|8359.77|8344.72|8344.72|0
1589897100000|2020-05-19 14:05:00|8360.56|8360.56|8367.21|8367.21|8380.45|8380.45|8358.17|8358.17|0
1589897400000|2020-05-19 14:10:00|8365|8365|8360.17|8360.17|8373.43|8373.43|8360.17|8360.17|0
1589897700000|2020-05-19 14:15:00|8357.96|8357.96|8354.59|8354.59|8357.96|8357.96|8350.12|8350.12|0
1589898000000|2020-05-19 14:20:00|8352.57|8352.57|8361.37|8361.37|8363.95|8363.95|8348.53|8348.53|0
1589898300000|2020-05-19 14:25:00|8362.71|8362.71|8364.31|8364.31|8375.43|8375.43|8362.71|8362.71|0
1589898600000|2020-05-19 14:30:00|8365.65|8365.65|8365.46|8365.46|8377.88|8377.88|8362.64|8362.64|0
1589898900000|2020-05-19 14:35:00|8369.87|8369.87|8380.35|8380.35|8386.78|8386.78|8369.87|8369.87|0
1589899200000|2020-05-19 14:40:00|8381.7|8381.7|8378.93|8378.93|8382.71|8382.71|8372.26|8372.26|0
1589899500000|2020-05-19 14:45:00|8376.72|8376.72|8381.48|8381.48|8388.18|8388.18|8376.72|8376.72|0
1589899800000|2020-05-19 14:50:00|8379.27|8379.27|8372.87|8372.87|8383.25|8383.25|8372.87|8372.87|0
1589900100000|2020-05-19 14:55:00|8370.66|8370.66|8377.12|8377.12|8386.35|8386.35|8370.66|8370.66|0
1589900400000|2020-05-19 15:00:00|8377.52|8377.52|8364.33|8364.33|8377.52|8377.52|8362.19|8362.19|0
1589900700000|2020-05-19 15:05:00|8368.75|8368.75|8367.68|8367.68|8372.09|8372.09|8363.32|8363.32|0
1589901000000|2020-05-19 15:10:00|8369.88|8369.88|8365.17|8365.17|8384.37|8384.37|8363.4|8363.4|0
1589901300000|2020-05-19 15:15:00|8374|8374|8388.66|8388.66|8390.6|8390.6|8370.63|8370.63|0
1589901600000|2020-05-19 15:20:00|8389.53|8389.53|8379.02|8379.02|8391.23|8391.23|8376.81|8376.81|0
1589901900000|2020-05-19 15:25:00|8378.34|8378.34|8395.9|8395.9|8395.9|8395.9|8374.79|8374.79|0
1589958900000|2020-05-20 07:15:00|8427.77|8427.77|8455.9|8455.9|8455.9|8455.9|8423.35|8423.35|0
1589959200000|2020-05-20 07:20:00|8456.3|8456.3|8433.31|8433.31|8462.06|8462.06|8433.31|8433.31|0
1589959500000|2020-05-20 07:25:00|8437.73|8437.73|8420.17|8420.17|8437.73|8437.73|8416.19|8416.19|0
1589959800000|2020-05-20 07:30:00|8424.59|8424.59|8440.76|8440.76|8444.38|8444.38|8424.59|8424.59|0
1589960100000|2020-05-20 07:35:00|8438.56|8438.56|8442.3|8442.3|8448.92|8448.92|8423.42|8423.42|0
1589960400000|2020-05-20 07:40:00|8440.09|8440.09|8468.53|8468.53|8468.53|8468.53|8437.89|8437.89|0
1589960700000|2020-05-20 07:45:00|8464.12|8464.12|8450.2|8450.2|8469.88|8469.88|8450.2|8450.2|0
1589961000000|2020-05-20 07:50:00|8448|8448|8464.12|8464.12|8464.12|8464.12|8448|8448|0
1589961300000|2020-05-20 07:55:00|8462.13|8462.13|8454.43|8454.43|8463.47|8463.47|8449.04|8449.04|0
1589961600000|2020-05-20 08:00:00|8463.26|8463.26|8462.39|8462.39|8465.47|8465.47|8455.82|8455.82|0
1589961900000|2020-05-20 08:05:00|8463.98|8463.98|8467.29|8467.29|8469.28|8469.28|8463.19|8463.19|0
1589962200000|2020-05-20 08:10:00|8462.88|8462.88|8457.39|8457.39|8464.9|8464.9|8449.18|8449.18|0
1589962500000|2020-05-20 08:15:00|8457.72|8457.72|8449.73|8449.73|8472.66|8472.66|8449.73|8449.73|0
1589962800000|2020-05-20 08:20:00|8450.53|8450.53|8454.85|8454.85|8465.39|8465.39|8448.14|8448.14|0
1589963100000|2020-05-20 08:25:00|8459.27|8459.27|8460.4|8460.4|8460.4|8460.4|8457|8457|0
1589963400000|2020-05-20 08:30:00|8461.6|8461.6|8466.61|8466.61|8466.61|8466.61|8455.42|8455.42|0
1589963700000|2020-05-20 08:35:00|8467.95|8467.95|8470.01|8470.01|8470.01|8470.01|8465.59|8465.59|0
1589964000000|2020-05-20 08:40:00|8467.8|8467.8|8470.01|8470.01|8473.68|8473.68|8467.8|8467.8|0
1589964300000|2020-05-20 08:45:00|8463.39|8463.39|8470.96|8470.96|8470.96|8470.96|8462.32|8462.32|0
1589964600000|2020-05-20 08:50:00|8469.61|8469.61|8462.38|8462.38|8469.61|8469.61|8460.17|8460.17|0
1589964900000|2020-05-20 08:55:00|8460.17|8460.17|8463.91|8463.91|8464.59|8464.59|8460.17|8460.17|0
1589965200000|2020-05-20 09:00:00|8462.72|8462.72|8462.29|8462.29|8462.72|8462.72|8458.21|8458.21|0
1589965500000|2020-05-20 09:05:00|8458.92|8458.92|8468.53|8468.53|8468.66|8468.66|8458.25|8458.25|0
1589965800000|2020-05-20 09:10:00|8472.95|8472.95|8472.82|8472.82|8484.47|8484.47|8472.82|8472.82|0
1589966100000|2020-05-20 09:15:00|8477.76|8477.76|8479.88|8479.88|8479.88|8479.88|8474.54|8474.54|0
1589966400000|2020-05-20 09:20:00|8475.55|8475.55|8482.91|8482.91|8482.91|8482.91|8475.55|8475.55|0
1589966700000|2020-05-20 09:25:00|8484.93|8484.93|8494.62|8494.62|8496.82|8496.82|8484.93|8484.93|0
1589967000000|2020-05-20 09:30:00|8496.82|8496.82|8493.82|8493.82|8500.38|8500.38|8493.82|8493.82|0
1589967300000|2020-05-20 09:35:00|8494.62|8494.62|8501.17|8501.17|8502.52|8502.52|8491.86|8491.86|0
1589967600000|2020-05-20 09:40:00|8498.97|8498.97|8507.96|8507.96|8507.96|8507.96|8498.17|8498.17|0
1589967900000|2020-05-20 09:45:00|8509.55|8509.55|8515.37|8515.37|8516.71|8516.71|8509.55|8509.55|0
1589968200000|2020-05-20 09:50:00|8510.95|8510.95|8528.77|8528.77|8528.77|8528.77|8509.23|8509.23|0
1589968500000|2020-05-20 09:55:00|8526.56|8526.56|8535.49|8535.49|8537.7|8537.7|8522.15|8522.15|0
1589968800000|2020-05-20 10:00:00|8534.14|8534.14|8529.45|8529.45|8534.14|8534.14|8529.45|8529.45|0
1589969100000|2020-05-20 10:05:00|8531.48|8531.48|8537.23|8537.23|8537.23|8537.23|8531.48|8531.48|0
1589969400000|2020-05-20 10:10:00|8536.44|8536.44|8525.78|8525.78|8536.44|8536.44|8525.78|8525.78|0
1589969700000|2020-05-20 10:15:00|8521.37|8521.37|8527.95|8527.95|8531.51|8531.51|8521.37|8521.37|0
1589970000000|2020-05-20 10:20:00|8530.16|8530.16|8513.24|8513.24|8530.16|8530.16|8513.24|8513.24|0
1589970300000|2020-05-20 10:25:00|8511.04|8511.04|8508.16|8508.16|8511.04|8511.04|8508.16|8508.16|0
1589970600000|2020-05-20 10:30:00|8508.83|8508.83|8503.4|8503.4|8510.42|8510.42|8503.4|8503.4|0
1589970900000|2020-05-20 10:35:00|8505.61|8505.61|8506.25|8506.25|8513.58|8513.58|8505.61|8505.61|0
1589971200000|2020-05-20 10:40:00|8512.87|8512.87|8513.96|8513.96|8518.37|8518.37|8508.46|8508.46|0
1589971500000|2020-05-20 10:45:00|8511.75|8511.75|8534.28|8534.28|8536.3|8536.3|8511.75|8511.75|0
1589971800000|2020-05-20 10:50:00|8536.48|8536.48|8533.6|8533.6|8541.38|8541.38|8533.6|8533.6|0
1589972100000|2020-05-20 10:55:00|8535.62|8535.62|8532.74|8532.74|8535.62|8535.62|8532.74|8532.74|0
1589972400000|2020-05-20 11:00:00|8531.02|8531.02|8520.03|8520.03|8544.26|8544.26|8517.15|8517.15|0
1589972700000|2020-05-20 11:05:00|8522.05|8522.05|8519.76|8519.76|8524.32|8524.32|8519.76|8519.76|0
1589973000000|2020-05-20 11:10:00|8520.58|8520.58|8531.04|8531.04|8531.04|8531.04|8516.38|8516.38|0
1589973300000|2020-05-20 11:15:00|8531.71|8531.71|8527.67|8527.67|8533.92|8533.92|8526.48|8526.48|0
1589973600000|2020-05-20 11:20:00|8525.46|8525.46|8530.66|8530.66|8530.66|8530.66|8525.46|8525.46|0
1589973900000|2020-05-20 11:25:00|8532.87|8532.87|8538.48|8538.48|8540.68|8540.68|8532.87|8532.87|0
1589974200000|2020-05-20 11:30:00|8536.27|8536.27|8540.44|8540.44|8544.24|8544.24|8536.27|8536.27|0
1589974500000|2020-05-20 11:35:00|8542.65|8542.65|8544.82|8544.82|8544.82|8544.82|8538.91|8538.91|0
1589974800000|2020-05-20 11:40:00|8546.16|8546.16|8544.93|8544.93|8550.58|8550.58|8544.93|8544.93|0
1589975100000|2020-05-20 11:45:00|8542.72|8542.72|8536.26|8536.26|8542.72|8542.72|8534.24|8534.24|0
1589975400000|2020-05-20 11:50:00|8534.06|8534.06|8522.82|8522.82|8534.06|8534.06|8522.15|8522.15|0
1589975700000|2020-05-20 11:55:00|8527.23|8527.23|8551.03|8551.03|8551.03|8551.03|8527.23|8527.23|0
1589976000000|2020-05-20 12:00:00|8552.22|8552.22|8547.91|8547.91|8560.77|8560.77|8547.91|8547.91|0
1589976300000|2020-05-20 12:05:00|8552.32|8552.32|8552.32|8552.32|8556.73|8556.73|8552.32|8552.32|0
1589976600000|2020-05-20 12:10:00|8550.11|8550.11|8558.69|8558.69|8559.89|8559.89|8550.11|8550.11|0
1589976900000|2020-05-20 12:15:00|8557.05|8557.05|8552.35|8552.35|8566.67|8566.67|8550.49|8550.49|0
1589977200000|2020-05-20 12:20:00|8550.49|8550.49|8540.58|8540.58|8550.49|8550.49|8535.32|8535.32|0
1589977500000|2020-05-20 12:25:00|8538.37|8538.37|8538.09|8538.09|8549.07|8549.07|8527.87|8527.87|0
1589977800000|2020-05-20 12:30:00|8540.3|8540.3|8551.65|8551.65|8560.88|8560.88|8540.3|8540.3|0
1589978100000|2020-05-20 12:35:00|8553.86|8553.86|8536.66|8536.66|8556.07|8556.07|8535.72|8535.72|0
1589978400000|2020-05-20 12:40:00|8530.48|8530.48|8534.68|8534.68|8539.09|8539.09|8530.48|8530.48|0
1589978700000|2020-05-20 12:45:00|8535.08|8535.08|8540.84|8540.84|8540.84|8540.84|8535.08|8535.08|0
1589979000000|2020-05-20 12:50:00|8538.63|8538.63|8539.98|8539.98|8542.18|8542.18|8537.77|8537.77|0
1589979300000|2020-05-20 12:55:00|8537.77|8537.77|8540.69|8540.69|8542.03|8542.03|8537.77|8537.77|0
1589979600000|2020-05-20 13:00:00|8541.88|8541.88|8529.5|8529.5|8544.76|8544.76|8527.29|8527.29|0
1589979900000|2020-05-20 13:05:00|8528.15|8528.15|8526.34|8526.34|8528.15|8528.15|8522.94|8522.94|0
1589980200000|2020-05-20 13:10:00|8527.69|8527.69|8536.24|8536.24|8536.24|8536.24|8527.69|8527.69|0
1589980500000|2020-05-20 13:15:00|8534.03|8534.03|8515.65|8515.65|8534.03|8534.03|8515.65|8515.65|0
1589980800000|2020-05-20 13:20:00|8509.03|8509.03|8512.1|8512.1|8513.84|8513.84|8505.47|8505.47|0
1589981100000|2020-05-20 13:25:00|8512.89|8512.89|8521.63|8521.63|8522.12|8522.12|8512.89|8512.89|0
1589981400000|2020-05-20 13:30:00|8523.84|8523.84|8521.9|8521.9|8528.52|8528.52|8519.7|8519.7|0
1589981700000|2020-05-20 13:35:00|8517.49|8517.49|8513.38|8513.38|8517.49|8517.49|8510.2|8510.2|0
1589982000000|2020-05-20 13:40:00|8514.73|8514.73|8492.46|8492.46|8516.94|8516.94|8492.46|8492.46|0
1589982300000|2020-05-20 13:45:00|8494.67|8494.67|8505.8|8505.8|8505.8|8505.8|8491.11|8491.11|0
1589982600000|2020-05-20 13:50:00|8508.01|8508.01|8512.3|8512.3|8512.3|8512.3|8506.66|8506.66|0
1589982900000|2020-05-20 13:55:00|8514.5|8514.5|8526.73|8526.73|8526.73|8526.73|8508.47|8508.47|0
1589983200000|2020-05-20 14:00:00|8527.93|8527.93|8516.25|8516.25|8531.51|8531.51|8516.25|8516.25|0
1589983500000|2020-05-20 14:05:00|8515.85|8515.85|8504.88|8504.88|8515.85|8515.85|8504.21|8504.21|0
1589983800000|2020-05-20 14:10:00|8506.08|8506.08|8501.88|8501.88|8508.28|8508.28|8494.9|8494.9|0
1589984100000|2020-05-20 14:15:00|8499.67|8499.67|8501.85|8501.85|8504.09|8504.09|8496.67|8496.67|0
1589984400000|2020-05-20 14:20:00|8502.25|8502.25|8510.89|8510.89|8510.89|8510.89|8498.19|8498.19|0
1589984700000|2020-05-20 14:25:00|8513.09|8513.09|8517.84|8517.84|8522.25|8522.25|8513.09|8513.09|0
1589985000000|2020-05-20 14:30:00|8518.51|8518.51|8525.6|8525.6|8525.6|8525.6|8512.94|8512.94|0
1589985300000|2020-05-20 14:35:00|8527.8|8527.8|8519.59|8519.59|8529.27|8529.27|8516.04|8516.04|0
1589985600000|2020-05-20 14:40:00|8520.21|8520.21|8520.39|8520.39|8526.4|8526.4|8520.21|8520.21|0
1589985900000|2020-05-20 14:45:00|8519.59|8519.59|8504.47|8504.47|8519.59|8519.59|8498.67|8498.67|0
1589986200000|2020-05-20 14:50:00|8505.15|8505.15|8498.53|8498.53|8505.82|8505.82|8493.72|8493.72|0
1589986500000|2020-05-20 14:55:00|8496.06|8496.06|8500.43|8500.43|8501.63|8501.63|8495.61|8495.61|0
1589986800000|2020-05-20 15:00:00|8498.58|8498.58|8508.04|8508.04|8508.84|8508.84|8497.71|8497.71|0
1589987100000|2020-05-20 15:05:00|8508.84|8508.84|8517.58|8517.58|8519.41|8519.41|8508.84|8508.84|0
1589987400000|2020-05-20 15:10:00|8517.18|8517.18|8520.86|8520.86|8521.26|8521.26|8517.18|8517.18|0
1589987700000|2020-05-20 15:15:00|8520.18|8520.18|8519.05|8519.05|8520.18|8520.18|8515.04|8515.04|0
1589988000000|2020-05-20 15:20:00|8518.65|8518.65|8520.86|8520.86|8522.89|8522.89|8515.1|8515.1|0
1589988300000|2020-05-20 15:25:00|8523.06|8523.06|8526.12|8526.12|8533.28|8533.28|8522.2|8522.2|0
1590045300000|2020-05-21 07:15:00|8429.1|8429.1|8449.45|8449.45|8449.45|8449.45|8429.1|8429.1|0
1590045600000|2020-05-21 07:20:00|8460.49|8460.49|8448.4|8448.4|8460.49|8460.49|8448.4|8448.4|0
1590045900000|2020-05-21 07:25:00|8436.67|8436.67|8455.01|8455.01|8455.01|8455.01|8432.25|8432.25|0
1590046200000|2020-05-21 07:30:00|8457.22|8457.22|8462.95|8462.95|8463.84|8463.84|8450.97|8450.97|0
1590046500000|2020-05-21 07:35:00|8471.78|8471.78|8473.43|8473.43|8477.38|8477.38|8469.38|8469.38|0
1590046800000|2020-05-21 07:40:00|8471.41|8471.41|8468.08|8468.08|8471.41|8471.41|8466.85|8466.85|0
1590047100000|2020-05-21 07:45:00|8469.28|8469.28|8465.23|8465.23|8472.65|8472.65|8465.23|8465.23|0
1590047400000|2020-05-21 07:50:00|8464.04|8464.04|8441.18|8441.18|8464.83|8464.83|8441.18|8441.18|0
1590047700000|2020-05-21 07:55:00|8439.83|8439.83|8451.14|8451.14|8452.21|8452.21|8438.48|8438.48|0
1590048000000|2020-05-21 08:00:00|8454.51|8454.51|8476.3|8476.3|8481.14|8481.14|8454.51|8454.51|0
1590048300000|2020-05-21 08:05:00|8475.9|8475.9|8465.03|8465.03|8478.56|8478.56|8465.03|8465.03|0
1590048600000|2020-05-21 08:10:00|8464.64|8464.64|8450.05|8450.05|8464.64|8464.64|8443.43|8443.43|0
1590048900000|2020-05-21 08:15:00|8448.81|8448.81|8448.81|8448.81|8457.45|8457.45|8447.58|8447.58|0
1590049200000|2020-05-21 08:20:00|8444.4|8444.4|8452.63|8452.63|8452.63|8452.63|8444.4|8444.4|0
1590049500000|2020-05-21 08:25:00|8455.1|8455.1|8452.75|8452.75|8455.1|8455.1|8446.59|8446.59|0
1590049800000|2020-05-21 08:30:00|8450.54|8450.54|8460.76|8460.76|8467.9|8467.9|8450.54|8450.54|0
1590050100000|2020-05-21 08:35:00|8458.55|8458.55|8472.14|8472.14|8476.42|8476.42|8458.55|8458.55|0
1590050400000|2020-05-21 08:40:00|8474.34|8474.34|8483.17|8483.17|8483.17|8483.17|8471.22|8471.22|0
1590050700000|2020-05-21 08:45:00|8480.96|8480.96|8482.31|8482.31|8482.31|8482.31|8480.96|8480.96|0
1590051000000|2020-05-21 08:50:00|8484.52|8484.52|8490.03|8490.03|8490.06|8490.06|8482.5|8482.5|0
1590051300000|2020-05-21 08:55:00|8491.38|8491.38|8481.42|8481.42|8491.38|8491.38|8478.73|8478.73|0
1590051600000|2020-05-21 09:00:00|8480.23|8480.23|8487.23|8487.23|8489.95|8489.95|8480.23|8480.23|0
1590051900000|2020-05-21 09:05:00|8485.02|8485.02|8481.01|8481.01|8485.02|8485.02|8481.01|8481.01|0
1590052200000|2020-05-21 09:10:00|8483.22|8483.22|8489.28|8489.28|8489.28|8489.28|8483.22|8483.22|0
1590052500000|2020-05-21 09:15:00|8488.61|8488.61|8482.17|8482.17|8489.28|8489.28|8482.17|8482.17|0
1590052800000|2020-05-21 09:20:00|8477.76|8477.76|8478.04|8478.04|8478.95|8478.95|8472.27|8472.27|0
1590053100000|2020-05-21 09:25:00|8482.45|8482.45|8485.32|8485.32|8486.67|8486.67|8478.03|8478.03|0
1590053400000|2020-05-21 09:30:00|8483.11|8483.11|8475.22|8475.22|8483.11|8483.11|8475.22|8475.22|0
1590053700000|2020-05-21 09:35:00|8474.54|8474.54|8477.41|8477.41|8477.41|8477.41|8474.54|8474.54|0
1590054000000|2020-05-21 09:40:00|8475.56|8475.56|8478.65|8478.65|8478.65|8478.65|8473.09|8473.09|0
1590054300000|2020-05-21 09:45:00|8479.32|8479.32|8473.56|8473.56|8479.32|8479.32|8473.56|8473.56|0
1590054600000|2020-05-21 09:50:00|8471.35|8471.35|8466.6|8466.6|8473.22|8473.22|8464.4|8464.4|0
1590054900000|2020-05-21 09:55:00|8467.95|8467.95|8485.02|8485.02|8495.98|8495.98|8467.95|8467.95|0
1590055200000|2020-05-21 10:00:00|8483.67|8483.67|8485.88|8485.88|8485.88|8485.88|8480.98|8480.98|0
1590055500000|2020-05-21 10:05:00|8483.67|8483.67|8491.45|8491.45|8491.45|8491.45|8482.88|8482.88|0
1590055800000|2020-05-21 10:10:00|8487.04|8487.04|8503.25|8503.25|8503.25|8503.25|8487.04|8487.04|0
1590056100000|2020-05-21 10:15:00|8505.45|8505.45|8507.94|8507.94|8508.61|8508.61|8502.37|8502.37|0
1590056400000|2020-05-21 10:20:00|8505.92|8505.92|8511.74|8511.74|8511.74|8511.74|8505.92|8505.92|0
1590056700000|2020-05-21 10:25:00|8513.95|8513.95|8514.58|8514.58|8517.61|8517.61|8509.53|8509.53|0
1590057000000|2020-05-21 10:30:00|8507.96|8507.96|8497.98|8497.98|8507.96|8507.96|8488.1|8488.1|0
1590057300000|2020-05-21 10:35:00|8493.56|8493.56|8500.27|8500.27|8502.48|8502.48|8492.12|8492.12|0
1590057600000|2020-05-21 10:40:00|8501.13|8501.13|8518.11|8518.11|8522.53|8522.53|8501.13|8501.13|0
1590057900000|2020-05-21 10:45:00|8520.32|8520.32|8520.07|8520.07|8523.2|8523.2|8514.37|8514.37|0
1590058200000|2020-05-21 10:50:00|8518.35|8518.35|8526.64|8526.64|8531.9|8531.9|8518.35|8518.35|0
1590058500000|2020-05-21 10:55:00|8527.31|8527.31|8527.35|8527.35|8530.23|8530.23|8525|8525|0
1590058800000|2020-05-21 11:00:00|8526.16|8526.16|8534.97|8534.97|8541.59|8541.59|8520.09|8520.09|0
1590059100000|2020-05-21 11:05:00|8536.61|8536.61|8542.19|8542.19|8542.19|8542.19|8535.23|8535.23|0
1590059400000|2020-05-21 11:10:00|8540.84|8540.84|8546.6|8546.6|8551.01|8551.01|8540.84|8540.84|0
1590059700000|2020-05-21 11:15:00|8548.81|8548.81|8548.08|8548.08|8550.96|8550.96|8545.75|8545.75|0
1590060000000|2020-05-21 11:20:00|8543.67|8543.67|8553.9|8553.9|8553.9|8553.9|8539.05|8539.05|0
1590060300000|2020-05-21 11:25:00|8553.1|8553.1|8560.92|8560.92|8563.12|8563.12|8553.1|8553.1|0
1590060600000|2020-05-21 11:30:00|8559.72|8559.72|8564.87|8564.87|8564.87|8564.87|8559.72|8559.72|0
1590060900000|2020-05-21 11:35:00|8564.19|8564.19|8570.81|8570.81|8573.02|8573.02|8564.19|8564.19|0
1590061200000|2020-05-21 11:40:00|8568.61|8568.61|8567.57|8567.57|8577.43|8577.43|8567.57|8567.57|0
1590061500000|2020-05-21 11:45:00|8568.24|8568.24|8566.65|8566.65|8568.24|8568.24|8566.65|8566.65|0
1590061800000|2020-05-21 11:50:00|8565.98|8565.98|8565.7|8565.7|8568.58|8568.58|8557.73|8557.73|0
1590062100000|2020-05-21 11:55:00|8568.4|8568.4|8556.56|8556.56|8568.4|8568.4|8556.56|8556.56|0
1590062400000|2020-05-21 12:00:00|8557.91|8557.91|8554.57|8554.57|8564.16|8564.16|8554.57|8554.57|0
1590062700000|2020-05-21 12:05:00|8554.96|8554.96|8569.22|8569.22|8569.22|8569.22|8554.96|8554.96|0
1590063000000|2020-05-21 12:10:00|8569.89|8569.89|8570.44|8570.44|8573.44|8573.44|8567.68|8567.68|0
1590063300000|2020-05-21 12:15:00|8568.23|8568.23|8565.57|8565.57|8572.46|8572.46|8565.17|8565.17|0
1590063600000|2020-05-21 12:20:00|8564.89|8564.89|8563.95|8563.95|8566.16|8566.16|8558.27|8558.27|0
1590063900000|2020-05-21 12:25:00|8561.93|8561.93|8559.24|8559.24|8561.93|8561.93|8559.24|8559.24|0
1590064200000|2020-05-21 12:30:00|8561.44|8561.44|8564.26|8564.26|8565.46|8565.46|8558.84|8558.84|0
1590064500000|2020-05-21 12:35:00|8562.06|8562.06|8569.69|8569.69|8576.86|8576.86|8559.85|8559.85|0
1590064800000|2020-05-21 12:40:00|8567.49|8567.49|8555.3|8555.3|8569.69|8569.69|8553.09|8553.09|0
1590065100000|2020-05-21 12:45:00|8553.09|8553.09|8566.76|8566.76|8566.76|8566.76|8553.09|8553.09|0
1590065400000|2020-05-21 12:50:00|8568.96|8568.96|8556.16|8556.16|8568.96|8568.96|8556.16|8556.16|0
1590065700000|2020-05-21 12:55:00|8552.79|8552.79|8553.99|8553.99|8555.67|8555.67|8549.76|8549.76|0
1590066000000|2020-05-21 13:00:00|8553.2|8553.2|8550.8|8550.8|8554.73|8554.73|8548.59|8548.59|0
1590066300000|2020-05-21 13:05:00|8549.45|8549.45|8558.09|8558.09|8560.3|8560.3|8547.43|8547.43|0
1590066600000|2020-05-21 13:10:00|8560.88|8560.88|8583.16|8583.16|8583.16|8583.16|8560.48|8560.48|0
1590066900000|2020-05-21 13:15:00|8580.95|8580.95|8587.42|8587.42|8590.6|8590.6|8580.95|8580.95|0
1590067200000|2020-05-21 13:20:00|8589.62|8589.62|8578.31|8578.31|8593.42|8593.42|8578.31|8578.31|0
1590067500000|2020-05-21 13:25:00|8580.52|8580.52|8595.43|8595.43|8595.43|8595.43|8580.52|8580.52|0
1590067800000|2020-05-21 13:30:00|8596.78|8596.78|8602.95|8602.95|8603.51|8603.51|8587.89|8587.89|0
1590068100000|2020-05-21 13:35:00|8604.3|8604.3|8615.12|8615.12|8616.32|8616.32|8602.28|8602.28|0
1590068400000|2020-05-21 13:40:00|8612.91|8612.91|8614.61|8614.61|8618.95|8618.95|8612.41|8612.41|0
1590068700000|2020-05-21 13:45:00|8615.96|8615.96|8596.22|8596.22|8616.63|8616.63|8596.22|8596.22|0
1590069000000|2020-05-21 13:50:00|8594.02|8594.02|8573.39|8573.39|8594.02|8594.02|8569.83|8569.83|0
1590069300000|2020-05-21 13:55:00|8577.71|8577.71|8575.95|8575.95|8580.28|8580.28|8572.29|8572.29|0
1590069600000|2020-05-21 14:00:00|8578.42|8578.42|8572.2|8572.2|8580.04|8580.04|8572.2|8572.2|0
1590069900000|2020-05-21 14:05:00|8572.87|8572.87|8564.68|8564.68|8573.74|8573.74|8562.44|8562.44|0
1590070200000|2020-05-21 14:10:00|8566.89|8566.89|8581.28|8581.28|8581.28|8581.28|8566.89|8566.89|0
1590070500000|2020-05-21 14:15:00|8579.07|8579.07|8573.5|8573.5|8585.14|8585.14|8571.29|8571.29|0
1590070800000|2020-05-21 14:20:00|8574.17|8574.17|8568.56|8568.56|8576.87|8576.87|8565.22|8565.22|0
1590071100000|2020-05-21 14:25:00|8567.89|8567.89|8563.92|8563.92|8571.9|8571.9|8562.2|8562.2|0
1590071400000|2020-05-21 14:30:00|8561.72|8561.72|8532.71|8532.71|8561.72|8561.72|8530.5|8530.5|0
1590071700000|2020-05-21 14:35:00|8528.29|8528.29|8523.52|8523.52|8533.11|8533.11|8523.52|8523.52|0
1590072000000|2020-05-21 14:40:00|8521.5|8521.5|8541.51|8541.51|8541.51|8541.51|8521.5|8521.5|0
1590072300000|2020-05-21 14:45:00|8543.71|8543.71|8539.7|8539.7|8548.8|8548.8|8537.28|8537.28|0
1590072600000|2020-05-21 14:50:00|8541.91|8541.91|8543.43|8543.43|8543.43|8543.43|8535.72|8535.72|0
1590072900000|2020-05-21 14:55:00|8545.64|8545.64|8540.23|8540.23|8552.31|8552.31|8539.03|8539.03|0
1590073200000|2020-05-21 15:00:00|8539.55|8539.55|8522.64|8522.64|8539.55|8539.55|8520.43|8520.43|0
1590073500000|2020-05-21 15:05:00|8524.84|8524.84|8528.45|8528.45|8528.45|8528.45|8521.83|8521.83|0
1590073800000|2020-05-21 15:10:00|8527.11|8527.11|8534.78|8534.78|8541.34|8541.34|8524.9|8524.9|0
1590074100000|2020-05-21 15:15:00|8537.87|8537.87|8520.65|8520.65|8537.87|8537.87|8516.82|8516.82|0
1590074400000|2020-05-21 15:20:00|8522.85|8522.85|8509.75|8509.75|8524.58|8524.58|8508.7|8508.7|0
1590074700000|2020-05-21 15:25:00|8507.55|8507.55|8497.87|8497.87|8511.1|8511.1|8491.24|8491.24|0
1590131700000|2020-05-22 07:15:00|8336.72|8336.72|8335.47|8335.47|8337.47|8337.47|8316.07|8316.07|0
1590132000000|2020-05-22 07:20:00|8339.52|8339.52|8348.45|8348.45|8348.45|8348.45|8322.3|8322.3|0
1590132300000|2020-05-22 07:25:00|8343.73|8343.73|8360.94|8360.94|8371.34|8371.34|8343.73|8343.73|0
1590132600000|2020-05-22 07:30:00|8352.11|8352.11|8357.23|8357.23|8357.23|8357.23|8346.2|8346.2|0
1590132900000|2020-05-22 07:35:00|8350.61|8350.61|8341.55|8341.55|8350.61|8350.61|8340.87|8340.87|0
1590133200000|2020-05-22 07:40:00|8342.41|8342.41|8337.32|8337.32|8350.55|8350.55|8332.41|8332.41|0
1590133500000|2020-05-22 07:45:00|8338.51|8338.51|8339.7|8339.7|8343.71|8343.71|8336.3|8336.3|0
1590133800000|2020-05-22 07:50:00|8328.66|8328.66|8326.28|8326.28|8328.66|8328.66|8322.04|8322.04|0
1590134100000|2020-05-22 07:55:00|8325.41|8325.41|8298.48|8298.48|8325.41|8325.41|8297.35|8297.35|0
1590134400000|2020-05-22 08:00:00|8296.28|8296.28|8287.45|8287.45|8298.48|8298.48|8281.23|8281.23|0
1590134700000|2020-05-22 08:05:00|8291.5|8291.5|8310.03|8310.03|8315.24|8315.24|8291.5|8291.5|0
1590135000000|2020-05-22 08:10:00|8308.83|8308.83|8309.57|8309.57|8316.86|8316.86|8308.04|8308.04|0
1590135300000|2020-05-22 08:15:00|8311.78|8311.78|8307.4|8307.4|8316.63|8316.63|8307.4|8307.4|0
1590135600000|2020-05-22 08:20:00|8304.22|8304.22|8285.37|8285.37|8304.49|8304.49|8285.37|8285.37|0
1590135900000|2020-05-22 08:25:00|8280.96|8280.96|8289.79|8289.79|8289.79|8289.79|8278.75|8278.75|0
1590136200000|2020-05-22 08:30:00|8291.99|8291.99|8297.06|8297.06|8310.43|8310.43|8291.99|8291.99|0
1590136500000|2020-05-22 08:35:00|8303.68|8303.68|8311.12|8311.12|8315.38|8315.38|8303.68|8303.68|0
1590136800000|2020-05-22 08:40:00|8308.91|8308.91|8304.01|8304.01|8312.95|8312.95|8304.01|8304.01|0
1590137100000|2020-05-22 08:45:00|8308.42|8308.42|8311.28|8311.28|8322.15|8322.15|8303.12|8303.12|0
1590137400000|2020-05-22 08:50:00|8310.88|8310.88|8315.29|8315.29|8315.29|8315.29|8310.88|8310.88|0
1590137700000|2020-05-22 08:55:00|8312.82|8312.82|8330.28|8330.28|8334.69|8334.69|8312.82|8312.82|0
1590138000000|2020-05-22 09:00:00|8332.49|8332.49|8329.48|8329.48|8332.89|8332.89|8328.44|8328.44|0
1590138300000|2020-05-22 09:05:00|8327.28|8327.28|8331.42|8331.42|8331.42|8331.42|8322.53|8322.53|0
1590138600000|2020-05-22 09:10:00|8332.09|8332.09|8330.95|8330.95|8339.59|8339.59|8330.95|8330.95|0
1590138900000|2020-05-22 09:15:00|8331.75|8331.75|8341.22|8341.22|8345.02|8345.02|8331.75|8331.75|0
1590139200000|2020-05-22 09:20:00|8336.81|8336.81|8312.63|8312.63|8339.28|8339.28|8312.63|8312.63|0
1590139500000|2020-05-22 09:25:00|8311.29|8311.29|8298.69|8298.69|8311.29|8311.29|8277.04|8277.04|0
1590139800000|2020-05-22 09:30:00|8299.89|8299.89|8301.49|8301.49|8301.49|8301.49|8283.72|8283.72|0
1590140100000|2020-05-22 09:35:00|8299.28|8299.28|8297.08|8297.08|8299.28|8299.28|8294.87|8294.87|0
1590140400000|2020-05-22 09:40:00|8299.28|8299.28|8315.82|8315.82|8320.11|8320.11|8297.69|8297.69|0
1590140700000|2020-05-22 09:45:00|8315.42|8315.42|8320.32|8320.32|8320.32|8320.32|8308.01|8308.01|0
1590141000000|2020-05-22 09:50:00|8317.23|8317.23|8320.45|8320.45|8321.65|8321.65|8317.23|8317.23|0
1590141300000|2020-05-22 09:55:00|8322.66|8322.66|8323.39|8323.39|8324.25|8324.25|8322.04|8322.04|0
1590141600000|2020-05-22 10:00:00|8326.09|8326.09|8348.03|8348.03|8348.03|8348.03|8326.09|8326.09|0
1590141900000|2020-05-22 10:05:00|8349.38|8349.38|8360.18|8360.18|8368|8368|8349.38|8349.38|0
1590142200000|2020-05-22 10:10:00|8358.84|8358.84|8365.2|8365.2|8365.2|8365.2|8350.73|8350.73|0
1590142500000|2020-05-22 10:15:00|8366.55|8366.55|8368.73|8368.73|8371.49|8371.49|8366.55|8366.55|0
1590142800000|2020-05-22 10:20:00|8366.26|8366.26|8360.3|8360.3|8367.61|8367.61|8358.95|8358.95|0
1590143100000|2020-05-22 10:25:00|8361.1|8361.1|8352.22|8352.22|8361.1|8361.1|8352.22|8352.22|0
1590143400000|2020-05-22 10:30:00|8354.43|8354.43|8355.84|8355.84|8355.84|8355.84|8353.63|8353.63|0
1590143700000|2020-05-22 10:35:00|8351.12|8351.12|8345.64|8345.64|8351.12|8351.12|8341.23|8341.23|0
1590144000000|2020-05-22 10:40:00|8350.06|8350.06|8341.85|8341.85|8352.26|8352.26|8341.85|8341.85|0
1590144300000|2020-05-22 10:45:00|8339.64|8339.64|8343.68|8343.68|8343.68|8343.68|8339.64|8339.64|0
1590144600000|2020-05-22 10:50:00|8345.27|8345.27|8334.95|8334.95|8345.67|8345.67|8334.95|8334.95|0
1590144900000|2020-05-22 10:55:00|8334.27|8334.27|8333.32|8333.32|8336.69|8336.69|8331.79|8331.79|0
1590145200000|2020-05-22 11:00:00|8331.68|8331.68|8338.45|8338.45|8338.45|8338.45|8324.54|8324.54|0
1590145500000|2020-05-22 11:05:00|8337.26|8337.26|8359.41|8359.41|8361.62|8361.62|8337.26|8337.26|0
1590145800000|2020-05-22 11:10:00|8359.01|8359.01|8394.7|8394.7|8394.7|8394.7|8359.01|8359.01|0
1590146100000|2020-05-22 11:15:00|8395.53|8395.53|8391.85|8391.85|8399.94|8399.94|8391.85|8391.85|0
1590146400000|2020-05-22 11:20:00|8392.25|8392.25|8389.89|8389.89|8393.45|8393.45|8383.16|8383.16|0
1590146700000|2020-05-22 11:25:00|8394.31|8394.31|8391.36|8391.36|8394.31|8394.31|8390.57|8390.57|0
1590147000000|2020-05-22 11:30:00|8390.69|8390.69|8400.06|8400.06|8402.94|8402.94|8390.69|8390.69|0
1590147300000|2020-05-22 11:35:00|8400.74|8400.74|8409.06|8409.06|8410.54|8410.54|8398.72|8398.72|0
1590147600000|2020-05-22 11:40:00|8413.47|8413.47|8416.2|8416.2|8420.73|8420.73|8411.27|8411.27|0
1590147900000|2020-05-22 11:45:00|8418.41|8418.41|8418.99|8418.99|8422.73|8422.73|8412.89|8412.89|0
1590148200000|2020-05-22 11:50:00|8419.66|8419.66|8422.94|8422.94|8422.94|8422.94|8413.62|8413.62|0
1590148500000|2020-05-22 11:55:00|8423.61|8423.61|8413.2|8413.2|8423.61|8423.61|8413.2|8413.2|0
1590148800000|2020-05-22 12:00:00|8413.87|8413.87|8414.48|8414.48|8415.89|8415.89|8411.26|8411.26|0
1590149100000|2020-05-22 12:05:00|8414.08|8414.08|8402.75|8402.75|8414.08|8414.08|8402.75|8402.75|0
1590149400000|2020-05-22 12:10:00|8403.14|8403.14|8401.72|8401.72|8403.14|8403.14|8396.11|8396.11|0
1590149700000|2020-05-22 12:15:00|8402.92|8402.92|8395.01|8395.01|8402.92|8402.92|8395.01|8395.01|0
1590150000000|2020-05-22 12:20:00|8397.22|8397.22|8397.2|8397.2|8398.49|8398.49|8395.13|8395.13|0
1590150300000|2020-05-22 12:25:00|8397.88|8397.88|8407.75|8407.75|8409.09|8409.09|8392.05|8392.05|0
1590150600000|2020-05-22 12:30:00|8412.16|8412.16|8430.18|8430.18|8430.18|8430.18|8412.16|8412.16|0
1590150900000|2020-05-22 12:35:00|8432.38|8432.38|8426.87|8426.87|8433.98|8433.98|8426.87|8426.87|0
1590151200000|2020-05-22 12:40:00|8427.27|8427.27|8427.76|8427.76|8429.96|8429.96|8425.55|8425.55|0
1590151500000|2020-05-22 12:45:00|8432.17|8432.17|8426.28|8426.28|8432.17|8432.17|8424.26|8424.26|0
1590151800000|2020-05-22 12:50:00|8426.96|8426.96|8429.32|8429.32|8430.7|8430.7|8425.95|8425.95|0
1590152100000|2020-05-22 12:55:00|8426.62|8426.62|8424.9|8424.9|8429.32|8429.32|8424.9|8424.9|0
1590152400000|2020-05-22 13:00:00|8425.52|8425.52|8419.24|8419.24|8425.52|8425.52|8414.25|8414.25|0
1590152700000|2020-05-22 13:05:00|8421.45|8421.45|8414.2|8414.2|8421.45|8421.45|8414.2|8414.2|0
1590153000000|2020-05-22 13:10:00|8415.4|8415.4|8405.9|8405.9|8415.4|8415.4|8404.55|8404.55|0
1590153300000|2020-05-22 13:15:00|8408.11|8408.11|8414.39|8414.39|8417.21|8417.21|8408.11|8408.11|0
1590153600000|2020-05-22 13:20:00|8412.19|8412.19|8413.47|8413.47|8417.21|8417.21|8412.19|8412.19|0
1590153900000|2020-05-22 13:25:00|8411.45|8411.45|8414.42|8414.42|8417.82|8417.82|8410.93|8410.93|0
1590154200000|2020-05-22 13:30:00|8413.07|8413.07|8408.75|8408.75|8413.07|8413.07|8392.82|8392.82|0
1590154500000|2020-05-22 13:35:00|8410.96|8410.96|8413.35|8413.35|8413.35|8413.35|8407.81|8407.81|0
1590154800000|2020-05-22 13:40:00|8415.34|8415.34|8422.21|8422.21|8426.59|8426.59|8414|8414|0
1590155100000|2020-05-22 13:45:00|8423.01|8423.01|8445.8|8445.8|8448.68|8448.68|8423.01|8423.01|0
1590155400000|2020-05-22 13:50:00|8443.33|8443.33|8464.02|8464.02|8465.74|8465.74|8443.33|8443.33|0
1590155700000|2020-05-22 13:55:00|8466.23|8466.23|8465|8465|8468.12|8468.12|8460.74|8460.74|0
1590156000000|2020-05-22 14:00:00|8467.7|8467.7|8477.26|8477.26|8481.3|8481.3|8467.7|8467.7|0
1590156300000|2020-05-22 14:05:00|8477.65|8477.65|8471.53|8471.53|8480.51|8480.51|8470.86|8470.86|0
1590156600000|2020-05-22 14:10:00|8475.94|8475.94|8462.33|8462.33|8475.94|8475.94|8458.85|8458.85|0
1590156900000|2020-05-22 14:15:00|8458.96|8458.96|8451.34|8451.34|8458.96|8458.96|8442.7|8442.7|0
1590157200000|2020-05-22 14:20:00|8452.14|8452.14|8450.36|8450.36|8456.12|8456.12|8450.36|8450.36|0
1590157500000|2020-05-22 14:25:00|8451.03|8451.03|8459.39|8459.39|8460.18|8460.18|8447.11|8447.11|0
1590157800000|2020-05-22 14:30:00|8461.6|8461.6|8468.51|8468.51|8475.62|8475.62|8459.8|8459.8|0
1590158100000|2020-05-22 14:35:00|8466.31|8466.31|8473.33|8473.33|8478.23|8478.23|8464.1|8464.1|0
1590158400000|2020-05-22 14:40:00|8474|8474|8476.02|8476.02|8476.02|8476.02|8469.37|8469.37|0
1590158700000|2020-05-22 14:45:00|8475.35|8475.35|8475.93|8475.93|8478.81|8478.81|8475.26|8475.26|0
1590159000000|2020-05-22 14:50:00|8473.73|8473.73|8477.37|8477.37|8477.37|8477.37|8469.69|8469.69|0
1590159300000|2020-05-22 14:55:00|8475.17|8475.17|8465.94|8465.94|8477.98|8477.98|8465.94|8465.94|0
1590159600000|2020-05-22 15:00:00|8463.74|8463.74|8458.09|8458.09|8469.25|8469.25|8458.09|8458.09|0
1590159900000|2020-05-22 15:05:00|8460.3|8460.3|8463.46|8463.46|8466.8|8466.8|8459.23|8459.23|0
1590160200000|2020-05-22 15:10:00|8464.13|8464.13|8457.89|8457.89|8478.8|8478.8|8457.89|8457.89|0
1590160500000|2020-05-22 15:15:00|8456.54|8456.54|8466.56|8466.56|8467.57|8467.57|8452.59|8452.59|0
1590160800000|2020-05-22 15:20:00|8465.94|8465.94|8460.19|8460.19|8470.53|8470.53|8452.66|8452.66|0
1590161100000|2020-05-22 15:25:00|8458.84|8458.84|8465.98|8465.98|8467.57|8467.57|8458.84|8458.84|0
1590477300000|2020-05-26 07:15:00|8569.06|8569.06|8574.35|8574.35|8612.25|8612.25|8560.12|8560.12|0
1590477600000|2020-05-26 07:20:00|8576.56|8576.56|8556.51|8556.51|8584.52|8584.52|8556.51|8556.51|0
1590477900000|2020-05-26 07:25:00|8558.72|8558.72|8519.26|8519.26|8558.72|8558.72|8519.26|8519.26|0
1590478200000|2020-05-26 07:30:00|8514.84|8514.84|8514.66|8514.66|8523.11|8523.11|8508.22|8508.22|0
1590478500000|2020-05-26 07:35:00|8513.83|8513.83|8515.07|8515.07|8520.35|8520.35|8509.5|8509.5|0
1590478800000|2020-05-26 07:40:00|8506.24|8506.24|8511.6|8511.6|8516.73|8516.73|8504.41|8504.41|0
1590479100000|2020-05-26 07:45:00|8512.27|8512.27|8504.8|8504.8|8512.27|8512.27|8499.2|8499.2|0
1590479400000|2020-05-26 07:50:00|8506.79|8506.79|8500.79|8500.79|8511.08|8511.08|8498.41|8498.41|0
1590479700000|2020-05-26 07:55:00|8504.16|8504.16|8488.2|8488.2|8513.97|8513.97|8484.68|8484.68|0
1590480000000|2020-05-26 08:00:00|8485.5|8485.5|8483.07|8483.07|8487.2|8487.2|8474.47|8474.47|0
1590480300000|2020-05-26 08:05:00|8476.45|8476.45|8473.79|8473.79|8485.76|8485.76|8473.79|8473.79|0
1590480600000|2020-05-26 08:10:00|8473.12|8473.12|8479.9|8479.9|8484.47|8484.47|8473.12|8473.12|0
1590480900000|2020-05-26 08:15:00|8480.57|8480.57|8511.26|8511.26|8511.26|8511.26|8480.57|8480.57|0
1590481200000|2020-05-26 08:20:00|8512.6|8512.6|8505.66|8505.66|8512.6|8512.6|8493.07|8493.07|0
1590481500000|2020-05-26 08:25:00|8501.25|8501.25|8504.75|8504.75|8510.97|8510.97|8499.04|8499.04|0
1590481800000|2020-05-26 08:30:00|8511.37|8511.37|8521.35|8521.35|8525.77|8525.77|8511.37|8511.37|0
1590482100000|2020-05-26 08:35:00|8516.94|8516.94|8501.47|8501.47|8516.94|8516.94|8497.05|8497.05|0
1590482400000|2020-05-26 08:40:00|8499.45|8499.45|8498.25|8498.25|8502.66|8502.66|8494.24|8494.24|0
1590482700000|2020-05-26 08:45:00|8496.04|8496.04|8502.98|8502.98|8502.98|8502.98|8496.04|8496.04|0
1590483000000|2020-05-26 08:50:00|8503.8|8503.8|8494.14|8494.14|8503.8|8503.8|8485.35|8485.35|0
1590483300000|2020-05-26 08:55:00|8494.54|8494.54|8511.31|8511.31|8519.28|8519.28|8490.13|8490.13|0
1590483600000|2020-05-26 09:00:00|8513.52|8513.52|8502.08|8502.08|8519.06|8519.06|8502.08|8502.08|0
1590483900000|2020-05-26 09:05:00|8504.29|8504.29|8509.88|8509.88|8512.41|8512.41|8504.29|8504.29|0
1590484200000|2020-05-26 09:10:00|8512.09|8512.09|8530.38|8530.38|8531.06|8531.06|8512.09|8512.09|0
1590484500000|2020-05-26 09:15:00|8532.59|8532.59|8537.95|8537.95|8540.83|8540.83|8529.71|8529.71|0
1590484800000|2020-05-26 09:20:00|8540.16|8540.16|8543.9|8543.9|8544.57|8544.57|8540.16|8540.16|0
1590485100000|2020-05-26 09:25:00|8548.31|8548.31|8543.71|8543.71|8548.31|8548.31|8541.69|8541.69|0
1590485400000|2020-05-26 09:30:00|8541.51|8541.51|8543.99|8543.99|8543.99|8543.99|8533.36|8533.36|0
1590485700000|2020-05-26 09:35:00|8546.2|8546.2|8538.73|8538.73|8546.2|8546.2|8532.11|8532.11|0
1590486000000|2020-05-26 09:40:00|8536.74|8536.74|8530.98|8530.98|8536.74|8536.74|8530.98|8530.98|0
1590486300000|2020-05-26 09:45:00|8529.63|8529.63|8533.18|8533.18|8533.18|8533.18|8529.63|8529.63|0
1590486600000|2020-05-26 09:50:00|8533.86|8533.86|8534.89|8534.89|8537.58|8537.58|8532.32|8532.32|0
1590486900000|2020-05-26 09:55:00|8532.68|8532.68|8538.16|8538.16|8538.96|8538.96|8532.68|8532.68|0
1590487200000|2020-05-26 10:00:00|8538.96|8538.96|8540.37|8540.37|8541.99|8541.99|8537.77|8537.77|0
1590487500000|2020-05-26 10:05:00|8538.16|8538.16|8540.33|8540.33|8540.33|8540.33|8535.96|8535.96|0
1590487800000|2020-05-26 10:10:00|8542.54|8542.54|8538.43|8538.43|8542.54|8542.54|8536.22|8536.22|0
1590488100000|2020-05-26 10:15:00|8540.63|8540.63|8528.76|8528.76|8540.63|8540.63|8527.94|8527.94|0
1590488400000|2020-05-26 10:20:00|8529.58|8529.58|8525.3|8525.3|8534.71|8534.71|8520.33|8520.33|0
1590488700000|2020-05-26 10:25:00|8522.6|8522.6|8524.33|8524.33|8527.36|8527.36|8522.6|8522.6|0
1590489000000|2020-05-26 10:30:00|8525|8525|8531.9|8531.9|8534.1|8534.1|8524.6|8524.6|0
1590489300000|2020-05-26 10:35:00|8529.69|8529.69|8519.39|8519.39|8529.69|8529.69|8519.39|8519.39|0
1590489600000|2020-05-26 10:40:00|8516.7|8516.7|8503.38|8503.38|8516.7|8516.7|8502.71|8502.71|0
1590489900000|2020-05-26 10:45:00|8505.59|8505.59|8497.24|8497.24|8505.59|8505.59|8493.58|8493.58|0
1590490200000|2020-05-26 10:50:00|8497.92|8497.92|8481.53|8481.53|8498.59|8498.59|8478.46|8478.46|0
1590490500000|2020-05-26 10:55:00|8481.13|8481.13|8478.2|8478.2|8492.11|8492.11|8478.2|8478.2|0
1590490800000|2020-05-26 11:00:00|8484.82|8484.82|8477.08|8477.08|8484.82|8484.82|8461.77|8461.77|0
1590491100000|2020-05-26 11:05:00|8476.4|8476.4|8484.18|8484.18|8484.18|8484.18|8474.01|8474.01|0
1590491400000|2020-05-26 11:10:00|8481.98|8481.98|8488.44|8488.44|8492.85|8492.85|8481.98|8481.98|0
1590491700000|2020-05-26 11:15:00|8487.09|8487.09|8484.03|8484.03|8487.09|8487.09|8484.03|8484.03|0
1590492000000|2020-05-26 11:20:00|8484.7|8484.7|8488.62|8488.62|8490.64|8490.64|8484.7|8484.7|0
1590492300000|2020-05-26 11:25:00|8486.41|8486.41|8481.91|8481.91|8486.41|8486.41|8475.47|8475.47|0
1590492600000|2020-05-26 11:30:00|8486.32|8486.32|8476.18|8476.18|8486.32|8486.32|8476.18|8476.18|0
1590492900000|2020-05-26 11:35:00|8477.53|8477.53|8479.99|8479.99|8482.34|8482.34|8477.53|8477.53|0
1590493200000|2020-05-26 11:40:00|8481.18|8481.18|8482.25|8482.25|8482.25|8482.25|8479.56|8479.56|0
1590493500000|2020-05-26 11:45:00|8477.84|8477.84|8473.43|8473.43|8477.84|8477.84|8473.43|8473.43|0
1590493800000|2020-05-26 11:50:00|8472.75|8472.75|8468.8|8468.8|8475.42|8475.42|8468.8|8468.8|0
1590494100000|2020-05-26 11:55:00|8473.21|8473.21|8461.65|8461.65|8476.09|8476.09|8461.65|8461.65|0
1590494400000|2020-05-26 12:00:00|8463.86|8463.86|8463.29|8463.29|8467.08|8467.08|8456.67|8456.67|0
1590494700000|2020-05-26 12:05:00|8462.61|8462.61|8465.48|8465.48|8465.48|8465.48|8461.37|8461.37|0
1590495000000|2020-05-26 12:10:00|8466.83|8466.83|8463.18|8463.18|8468.08|8468.08|8461.83|8461.83|0
1590495300000|2020-05-26 12:15:00|8463.85|8463.85|8459.06|8459.06|8464.53|8464.53|8459.06|8459.06|0
1590495600000|2020-05-26 12:20:00|8456.86|8456.86|8452.8|8452.8|8459.06|8459.06|8452.8|8452.8|0
1590495900000|2020-05-26 12:25:00|8455|8455|8455.86|8455.86|8457.21|8457.21|8451.94|8451.94|0
1590496200000|2020-05-26 12:30:00|8453.65|8453.65|8446.34|8446.34|8453.65|8453.65|8445.67|8445.67|0
1590496500000|2020-05-26 12:35:00|8445.95|8445.95|8444.6|8444.6|8445.95|8445.95|8436.78|8436.78|0
1590496800000|2020-05-26 12:40:00|8446.81|8446.81|8454.84|8454.84|8457.62|8457.62|8446.81|8446.81|0
1590497100000|2020-05-26 12:45:00|8456.18|8456.18|8458.97|8458.97|8461.18|8461.18|8452.66|8452.66|0
1590497400000|2020-05-26 12:50:00|8461.18|8461.18|8456.37|8456.37|8464.02|8464.02|8454.52|8454.52|0
1590497700000|2020-05-26 12:55:00|8457.72|8457.72|8461.76|8461.76|8465.69|8465.69|8457.72|8457.72|0
1590498000000|2020-05-26 13:00:00|8463.96|8463.96|8455.99|8455.99|8463.96|8463.96|8449.71|8449.71|0
1590498300000|2020-05-26 13:05:00|8458.2|8458.2|8455.26|8455.26|8460.41|8460.41|8449.74|8449.74|0
1590498600000|2020-05-26 13:10:00|8453.05|8453.05|8453.83|8453.83|8454.63|8454.63|8449.39|8449.39|0
1590498900000|2020-05-26 13:15:00|8451.62|8451.62|8449.3|8449.3|8458.24|8458.24|8449.3|8449.3|0
1590499200000|2020-05-26 13:20:00|8450.1|8450.1|8449.61|8449.61|8456.93|8456.93|8448.5|8448.5|0
1590499500000|2020-05-26 13:25:00|8450.01|8450.01|8441.54|8441.54|8450.41|8450.41|8441.54|8441.54|0
1590499800000|2020-05-26 13:30:00|8439.33|8439.33|8426.28|8426.28|8440.71|8440.71|8424.94|8424.94|0
1590500100000|2020-05-26 13:35:00|8424.08|8424.08|8404.68|8404.68|8424.08|8424.08|8404.68|8404.68|0
1590500400000|2020-05-26 13:40:00|8403.33|8403.33|8418.65|8418.65|8418.65|8418.65|8403.33|8403.33|0
1590500700000|2020-05-26 13:45:00|8420.86|8420.86|8438.06|8438.06|8444.74|8444.74|8420.86|8420.86|0
1590501000000|2020-05-26 13:50:00|8439.3|8439.3|8441.51|8441.51|8444.2|8444.2|8434.57|8434.57|0
1590501300000|2020-05-26 13:55:00|8439.3|8439.3|8424.52|8424.52|8439.3|8439.3|8423.05|8423.05|0
1590501600000|2020-05-26 14:00:00|8426.37|8426.37|8431.1|8431.1|8434.5|8434.5|8426.37|8426.37|0
1590501900000|2020-05-26 14:05:00|8431.78|8431.78|8424.84|8424.84|8436.13|8436.13|8424.17|8424.17|0
1590502200000|2020-05-26 14:10:00|8422.63|8422.63|8429.25|8429.25|8429.25|8429.25|8421.29|8421.29|0
1590502500000|2020-05-26 14:15:00|8430.08|8430.08|8440.59|8440.59|8441.39|8441.39|8429.38|8429.38|0
1590502800000|2020-05-26 14:20:00|8440.99|8440.99|8440.91|8440.91|8445.51|8445.51|8439.57|8439.57|0
1590503100000|2020-05-26 14:25:00|8441.74|8441.74|8444.07|8444.07|8444.07|8444.07|8435.85|8435.85|0
1590503400000|2020-05-26 14:30:00|8442.87|8442.87|8451.76|8451.76|8453.29|8453.29|8442.75|8442.75|0
1590503700000|2020-05-26 14:35:00|8456.17|8456.17|8451.69|8451.69|8457.94|8457.94|8448.51|8448.51|0
1590504000000|2020-05-26 14:40:00|8449.84|8449.84|8457.99|8457.99|8458.85|8458.85|8449.84|8449.84|0
1590504300000|2020-05-26 14:45:00|8460.2|8460.2|8461.52|8461.52|8464.61|8464.61|8460.2|8460.2|0
1590504600000|2020-05-26 14:50:00|8461.12|8461.12|8452.46|8452.46|8464.17|8464.17|8452.46|8452.46|0
1590504900000|2020-05-26 14:55:00|8456.87|8456.87|8448.48|8448.48|8463.35|8463.35|8448.48|8448.48|0
1590505200000|2020-05-26 15:00:00|8449.16|8449.16|8466.88|8466.88|8469.09|8469.09|8447.63|8447.63|0
1590505500000|2020-05-26 15:05:00|8465.68|8465.68|8453.77|8453.77|8465.68|8465.68|8453.77|8453.77|0
1590505800000|2020-05-26 15:10:00|8452.94|8452.94|8442.93|8442.93|8459.62|8459.62|8442.13|8442.13|0
1590506100000|2020-05-26 15:15:00|8443.6|8443.6|8451.13|8451.13|8459.36|8459.36|8442.07|8442.07|0
1590506400000|2020-05-26 15:20:00|8454.22|8454.22|8465.92|8465.92|8470.39|8470.39|8453.91|8453.91|0
1590506700000|2020-05-26 15:25:00|8468.13|8468.13|8463.74|8463.74|8473.89|8473.89|8455.94|8455.94|0
1590563700000|2020-05-27 07:15:00|8497.31|8497.31|8501.61|8501.61|8532.85|8532.85|8496.94|8496.94|0
1590564000000|2020-05-27 07:20:00|8504.98|8504.98|8482.28|8482.28|8507|8507|8477.87|8477.87|0
1590564300000|2020-05-27 07:25:00|8484.49|8484.49|8482.7|8482.7|8495.38|8495.38|8477.87|8477.87|0
1590564600000|2020-05-27 07:30:00|8487.11|8487.11|8486.69|8486.69|8521.74|8521.74|8486.69|8486.69|0
1590564900000|2020-05-27 07:35:00|8491.1|8491.1|8468|8468|8492.45|8492.45|8468|8468|0
1590565200000|2020-05-27 07:40:00|8474.62|8474.62|8481.48|8481.48|8481.48|8481.48|8470.39|8470.39|0
1590565500000|2020-05-27 07:45:00|8480.13|8480.13|8513.56|8513.56|8517.79|8517.79|8480.13|8480.13|0
1590565800000|2020-05-27 07:50:00|8515.77|8515.77|8504|8504|8523.34|8523.34|8496.04|8496.04|0
1590566100000|2020-05-27 07:55:00|8501.8|8501.8|8511.61|8511.61|8524.05|8524.05|8501.8|8501.8|0
1590566400000|2020-05-27 08:00:00|8509.41|8509.41|8514.64|8514.64|8520.93|8520.93|8497.7|8497.7|0
1590566700000|2020-05-27 08:05:00|8519.05|8519.05|8506.56|8506.56|8520.1|8520.1|8501.47|8501.47|0
1590567000000|2020-05-27 08:10:00|8508.76|8508.76|8496.38|8496.38|8510.11|8510.11|8487.56|8487.56|0
1590567300000|2020-05-27 08:15:00|8485.35|8485.35|8471.81|8471.81|8491.97|8491.97|8471.81|8471.81|0
1590567600000|2020-05-27 08:20:00|8469.79|8469.79|8459.8|8459.8|8478.61|8478.61|8458.08|8458.08|0
1590567900000|2020-05-27 08:25:00|8457.59|8457.59|8462.58|8462.58|8463.97|8463.97|8444.41|8444.41|0
1590568200000|2020-05-27 08:30:00|8463.38|8463.38|8461.71|8461.71|8468.28|8468.28|8456.45|8456.45|0
1590568500000|2020-05-27 08:35:00|8458.53|8458.53|8459.01|8459.01|8468.14|8468.14|8451.91|8451.91|0
1590568800000|2020-05-27 08:40:00|8456.8|8456.8|8457.33|8457.33|8464.62|8464.62|8455.79|8455.79|0
1590569100000|2020-05-27 08:45:00|8459.53|8459.53|8447.82|8447.82|8459.53|8459.53|8445.62|8445.62|0
1590569400000|2020-05-27 08:50:00|8445.62|8445.62|8447.24|8447.24|8453.4|8453.4|8445.22|8445.22|0
1590569700000|2020-05-27 08:55:00|8445.03|8445.03|8439.55|8439.55|8446.84|8446.84|8435.13|8435.13|0
1590570000000|2020-05-27 09:00:00|8437.34|8437.34|8435.22|8435.22|8437.34|8437.34|8430.6|8430.6|0
1590570300000|2020-05-27 09:05:00|8441.84|8441.84|8431.95|8431.95|8441.84|8441.84|8428.4|8428.4|0
1590570600000|2020-05-27 09:10:00|8434.16|8434.16|8428.56|8428.56|8437.71|8437.71|8426.23|8426.23|0
1590570900000|2020-05-27 09:15:00|8426.35|8426.35|8439.42|8439.42|8441.62|8441.62|8423.66|8423.66|0
1590571200000|2020-05-27 09:20:00|8441.62|8441.62|8445.02|8445.02|8453.13|8453.13|8441.62|8441.62|0
1590571500000|2020-05-27 09:25:00|8445.81|8445.81|8436.19|8436.19|8452.65|8452.65|8436.19|8436.19|0
1590571800000|2020-05-27 09:30:00|8438.21|8438.21|8438.14|8438.14|8443.86|8443.86|8438.14|8438.14|0
1590572100000|2020-05-27 09:35:00|8438.81|8438.81|8436.96|8436.96|8444.03|8444.03|8436.13|8436.13|0
1590572400000|2020-05-27 09:40:00|8435.72|8435.72|8438.19|8438.19|8439.89|8439.89|8435.66|8435.66|0
1590572700000|2020-05-27 09:45:00|8440.4|8440.4|8434.07|8434.07|8441.74|8441.74|8431.19|8431.19|0
1590573000000|2020-05-27 09:50:00|8431.86|8431.86|8425.33|8425.33|8431.86|8431.86|8423.13|8423.13|0
1590573300000|2020-05-27 09:55:00|8420.92|8420.92|8426.6|8426.6|8426.65|8426.65|8416.51|8416.51|0
1590573600000|2020-05-27 10:00:00|8424.39|8424.39|8410.72|8410.72|8424.39|8424.39|8401.9|8401.9|0
1590573900000|2020-05-27 10:05:00|8404.1|8404.1|8406.37|8406.37|8406.37|8406.37|8398.34|8398.34|0
1590574200000|2020-05-27 10:10:00|8408.58|8408.58|8408.9|8408.9|8412.64|8412.64|8408.23|8408.23|0
1590574500000|2020-05-27 10:15:00|8410.25|8410.25|8421.06|8421.06|8432.09|8432.09|8408.71|8408.71|0
1590574800000|2020-05-27 10:20:00|8416.64|8416.64|8411.84|8411.84|8416.64|8416.64|8407.7|8407.7|0
1590575100000|2020-05-27 10:25:00|8412.51|8412.51|8416.8|8416.8|8417.48|8417.48|8410.31|8410.31|0
1590575400000|2020-05-27 10:30:00|8417.48|8417.48|8431.54|8431.54|8431.54|8431.54|8417.48|8417.48|0
1590575700000|2020-05-27 10:35:00|8430.92|8430.92|8428.83|8428.83|8435.34|8435.34|8427.49|8427.49|0
1590576000000|2020-05-27 10:40:00|8427.97|8427.97|8406.4|8406.4|8427.97|8427.97|8404.38|8404.38|0
1590576300000|2020-05-27 10:45:00|8405.72|8405.72|8408.79|8408.79|8414.55|8414.55|8405.72|8405.72|0
1590576600000|2020-05-27 10:50:00|8408.11|8408.11|8409.41|8409.41|8414.5|8414.5|8408.11|8408.11|0
1590576900000|2020-05-27 10:55:00|8411.62|8411.62|8412.57|8412.57|8418.18|8418.18|8411.35|8411.35|0
1590577200000|2020-05-27 11:00:00|8401.53|8401.53|8407.56|8407.56|8408.95|8408.95|8398.29|8398.29|0
1590577500000|2020-05-27 11:05:00|8406.88|8406.88|8407.77|8407.77|8407.77|8407.77|8400.26|8400.26|0
1590577800000|2020-05-27 11:10:00|8409.12|8409.12|8405.34|8405.34|8414.48|8414.48|8402.83|8402.83|0
1590578100000|2020-05-27 11:15:00|8404.67|8404.67|8393.48|8393.48|8404.67|8404.67|8392.29|8392.29|0
1590578400000|2020-05-27 11:20:00|8394.16|8394.16|8395.02|8395.02|8396.36|8396.36|8386.86|8386.86|0
1590578700000|2020-05-27 11:25:00|8394.22|8394.22|8393.36|8393.36|8394.22|8394.22|8389.81|8389.81|0
1590579000000|2020-05-27 11:30:00|8395.57|8395.57|8379.26|8379.26|8396.91|8396.91|8379.26|8379.26|0
1590579300000|2020-05-27 11:35:00|8383.67|8383.67|8380.39|8380.39|8385.02|8385.02|8378.18|8378.18|0
1590579600000|2020-05-27 11:40:00|8375.98|8375.98|8394.14|8394.14|8394.14|8394.14|8375.3|8375.3|0
1590579900000|2020-05-27 11:45:00|8396.35|8396.35|8387|8387|8397.02|8397.02|8385.65|8385.65|0
1590580200000|2020-05-27 11:50:00|8386.18|8386.18|8384.77|8384.77|8389|8389|8384.77|8384.77|0
1590580500000|2020-05-27 11:55:00|8385.97|8385.97|8380.42|8380.42|8385.97|8385.97|8374.47|8374.47|0
1590580800000|2020-05-27 12:00:00|8378.21|8378.21|8375.37|8375.37|8381.12|8381.12|8374.32|8374.32|0
1590581100000|2020-05-27 12:05:00|8377.58|8377.58|8379.72|8379.72|8383.52|8383.52|8377.58|8377.58|0
1590581400000|2020-05-27 12:10:00|8379.05|8379.05|8384.14|8384.14|8387.69|8387.69|8378.19|8378.19|0
1590581700000|2020-05-27 12:15:00|8382.79|8382.79|8386.34|8386.34|8387.69|8387.69|8382.79|8382.79|0
1590582000000|2020-05-27 12:20:00|8388.55|8388.55|8383.28|8383.28|8390.51|8390.51|8383.28|8383.28|0
1590582300000|2020-05-27 12:25:00|8385.48|8385.48|8377.81|8377.81|8386.1|8386.1|8377.81|8377.81|0
1590582600000|2020-05-27 12:30:00|8380.02|8380.02|8376.16|8376.16|8383.57|8383.57|8375.61|8375.61|0
1590582900000|2020-05-27 12:35:00|8373.95|8373.95|8370.06|8370.06|8374.81|8374.81|8366.66|8366.66|0
1590583200000|2020-05-27 12:40:00|8370.73|8370.73|8378.96|8378.96|8378.96|8378.96|8370.73|8370.73|0
1590583500000|2020-05-27 12:45:00|8378.56|8378.56|8371.88|8371.88|8380.77|8380.77|8371.88|8371.88|0
1590583800000|2020-05-27 12:50:00|8370.68|8370.68|8365.72|8365.72|8371.48|8371.48|8359.77|8359.77|0
1590584100000|2020-05-27 12:55:00|8364.9|8364.9|8362.91|8362.91|8367.1|8367.1|8360.03|8360.03|0
1590584400000|2020-05-27 13:00:00|8362.51|8362.51|8365.39|8365.39|8369.13|8369.13|8361.71|8361.71|0
1590584700000|2020-05-27 13:05:00|8367.86|8367.86|8377.85|8377.85|8377.85|8377.85|8364.19|8364.19|0
1590585000000|2020-05-27 13:10:00|8378.52|8378.52|8382.47|8382.47|8382.87|8382.87|8374.78|8374.78|0
1590585300000|2020-05-27 13:15:00|8383.82|8383.82|8382.14|8382.14|8386.7|8386.7|8380.42|8380.42|0
1590585600000|2020-05-27 13:20:00|8382.82|8382.82|8379.14|8379.14|8383.49|8383.49|8379.08|8379.08|0
1590585900000|2020-05-27 13:25:00|8378.47|8378.47|8370.28|8370.28|8378.99|8378.99|8368.08|8368.08|0
1590586200000|2020-05-27 13:30:00|8371.08|8371.08|8366.64|8366.64|8373.96|8373.96|8361.49|8361.49|0
1590586500000|2020-05-27 13:35:00|8367.31|8367.31|8358.09|8358.09|8367.31|8367.31|8357.41|8357.41|0
1590586800000|2020-05-27 13:40:00|8357.23|8357.23|8376.96|8376.96|8376.96|8376.96|8350.82|8350.82|0
1590587100000|2020-05-27 13:45:00|8374.49|8374.49|8370.08|8370.08|8376.18|8376.18|8368.74|8368.74|0
1590587400000|2020-05-27 13:50:00|8372.29|8372.29|8360.04|8360.04|8372.29|8372.29|8360.04|8360.04|0
1590587700000|2020-05-27 13:55:00|8359.36|8359.36|8360.96|8360.96|8365.14|8365.14|8352.8|8352.8|0
1590588000000|2020-05-27 14:00:00|8358.76|8358.76|8366.56|8366.56|8366.56|8366.56|8344.41|8344.41|0
1590588300000|2020-05-27 14:05:00|8367.18|8367.18|8367.42|8367.42|8376.98|8376.98|8364.79|8364.79|0
1590588600000|2020-05-27 14:10:00|8368.1|8368.1|8365.52|8365.52|8368.1|8368.1|8351.67|8351.67|0
1590588900000|2020-05-27 14:15:00|8366.2|8366.2|8367.89|8367.89|8368.57|8368.57|8359.91|8359.91|0
1590589200000|2020-05-27 14:20:00|8367.22|8367.22|8361.4|8361.4|8376.17|8376.17|8361.4|8361.4|0
1590589500000|2020-05-27 14:25:00|8362.02|8362.02|8381.21|8381.21|8381.36|8381.36|8360.27|8360.27|0
1590589800000|2020-05-27 14:30:00|8380.54|8380.54|8384.58|8384.58|8384.58|8384.58|8376.5|8376.5|0
1590590100000|2020-05-27 14:35:00|8383.9|8383.9|8393.15|8393.15|8393.15|8393.15|8383.65|8383.65|0
1590590400000|2020-05-27 14:40:00|8390.95|8390.95|8376.04|8376.04|8396.16|8396.16|8376.04|8376.04|0
1590590700000|2020-05-27 14:45:00|8373.83|8373.83|8361.31|8361.31|8378.12|8378.12|8361.31|8361.31|0
1590591000000|2020-05-27 14:50:00|8360.92|8360.92|8358.47|8358.47|8364.77|8364.77|8351.48|8351.48|0
1590591300000|2020-05-27 14:55:00|8359.26|8359.26|8363.08|8363.08|8366.53|8366.53|8356.97|8356.97|0
1590591600000|2020-05-27 15:00:00|8363.75|8363.75|8372.07|8372.07|8375.41|8375.41|8356.92|8356.92|0
1590591900000|2020-05-27 15:05:00|8372.74|8372.74|8379.43|8379.43|8382.92|8382.92|8369.74|8369.74|0
1590592200000|2020-05-27 15:10:00|8377.23|8377.23|8397.69|8397.69|8398.37|8398.37|8376.55|8376.55|0
1590592500000|2020-05-27 15:15:00|8398.37|8398.37|8402.59|8402.59|8408.08|8408.08|8397.97|8397.97|0
1590592800000|2020-05-27 15:20:00|8400.57|8400.57|8402.19|8402.19|8411.21|8411.21|8396.87|8396.87|0
1590593100000|2020-05-27 15:25:00|8401.52|8401.52|8410.59|8410.59|8413.04|8413.04|8399.31|8399.31|0
1590650100000|2020-05-28 07:15:00|8509.67|8509.67|8514.91|8514.91|8519.33|8519.33|8501.71|8501.71|0
1590650400000|2020-05-28 07:20:00|8523.74|8523.74|8517.61|8517.61|8530.66|8530.66|8517.61|8517.61|0
1590650700000|2020-05-28 07:25:00|8524.23|8524.23|8492.3|8492.3|8525.39|8525.39|8492.3|8492.3|0
1590651000000|2020-05-28 07:30:00|8494.32|8494.32|8515.59|8515.59|8515.59|8515.59|8487.89|8487.89|0
1590651300000|2020-05-28 07:35:00|8517.61|8517.61|8503.61|8503.61|8526.83|8526.83|8499.19|8499.19|0
1590651600000|2020-05-28 07:40:00|8499.19|8499.19|8513.41|8513.41|8515.62|8515.62|8493.56|8493.56|0
1590651900000|2020-05-28 07:45:00|8515.62|8515.62|8531.43|8531.43|8531.43|8531.43|8515.62|8515.62|0
1590652200000|2020-05-28 07:50:00|8532.78|8532.78|8524.98|8524.98|8535.66|8535.66|8524.98|8524.98|0
1590652500000|2020-05-28 07:55:00|8531.56|8531.56|8527.15|8527.15|8535.97|8535.97|8527.15|8527.15|0
1590652800000|2020-05-28 08:00:00|8525.3|8525.3|8526.09|8526.09|8530.84|8530.84|8516.59|8516.59|0
1590653100000|2020-05-28 08:05:00|8528.3|8528.3|8510.76|8510.76|8528.3|8528.3|8510.76|8510.76|0
1590653400000|2020-05-28 08:10:00|8515.18|8515.18|8522.77|8522.77|8524.98|8524.98|8515.18|8515.18|0
1590653700000|2020-05-28 08:15:00|8521.42|8521.42|8539.18|8539.18|8539.18|8539.18|8519.22|8519.22|0
1590654000000|2020-05-28 08:20:00|8539.79|8539.79|8537.42|8537.42|8544.81|8544.81|8534.8|8534.8|0
1590654300000|2020-05-28 08:25:00|8539.44|8539.44|8527.6|8527.6|8541.9|8541.9|8527.2|8527.2|0
1590654600000|2020-05-28 08:30:00|8525.87|8525.87|8566.75|8566.75|8567.7|8567.7|8525.87|8525.87|0
1590654900000|2020-05-28 08:35:00|8571.17|8571.17|8573.57|8573.57|8577.94|8577.94|8561.01|8561.01|0
1590655200000|2020-05-28 08:40:00|8571.92|8571.92|8566.11|8566.11|8580.63|8580.63|8557.65|8557.65|0
1590655500000|2020-05-28 08:45:00|8566.79|8566.79|8581.41|8581.41|8586.74|8586.74|8561.73|8561.73|0
1590655800000|2020-05-28 08:50:00|8581.01|8581.01|8594.01|8594.01|8597.13|8597.13|8581.01|8581.01|0
1590656100000|2020-05-28 08:55:00|8594.8|8594.8|8589.87|8589.87|8598.39|8598.39|8581.26|8581.26|0
1590656400000|2020-05-28 09:00:00|8591.06|8591.06|8591.68|8591.68|8594.56|8594.56|8589.65|8589.65|0
1590656700000|2020-05-28 09:05:00|8590.88|8590.88|8596.44|8596.44|8597.11|8597.11|8586.2|8586.2|0
1590657000000|2020-05-28 09:10:00|8592.02|8592.02|8585.31|8585.31|8592.29|8592.29|8583.46|8583.46|0
1590657300000|2020-05-28 09:15:00|8583.96|8583.96|8559.21|8559.21|8585.55|8585.55|8559.21|8559.21|0
1590657600000|2020-05-28 09:20:00|8561.42|8561.42|8585.06|8585.06|8585.06|8585.06|8561.42|8561.42|0
1590657900000|2020-05-28 09:25:00|8585.46|8585.46|8571.06|8571.06|8585.46|8585.46|8571.06|8571.06|0
1590658200000|2020-05-28 09:30:00|8566.64|8566.64|8564.52|8564.52|8566.64|8566.64|8556.41|8556.41|0
1590658500000|2020-05-28 09:35:00|8566.54|8566.54|8578.55|8578.55|8582.29|8582.29|8564.34|8564.34|0
1590658800000|2020-05-28 09:40:00|8579.38|8579.38|8575.33|8575.33|8579.38|8579.38|8575.33|8575.33|0
1590659100000|2020-05-28 09:45:00|8573.13|8573.13|8581.09|8581.09|8581.09|8581.09|8573.13|8573.13|0
1590659400000|2020-05-28 09:50:00|8579.07|8579.07|8579.35|8579.35|8583.09|8583.09|8578.67|8578.67|0
1590659700000|2020-05-28 09:55:00|8580.58|8580.58|8586.85|8586.85|8586.85|8586.85|8580.58|8580.58|0
1590660000000|2020-05-28 10:00:00|8584.83|8584.83|8584.58|8584.58|8587.92|8587.92|8580.42|8580.42|0
1590660300000|2020-05-28 10:05:00|8585.25|8585.25|8590.21|8590.21|8594.63|8594.63|8583.05|8583.05|0
1590660600000|2020-05-28 10:10:00|8592.42|8592.42|8603.1|8603.1|8611.7|8611.7|8592.42|8592.42|0
1590660900000|2020-05-28 10:15:00|8611.93|8611.93|8625.07|8625.07|8627.54|8627.54|8610.95|8610.95|0
1590661200000|2020-05-28 10:20:00|8627.28|8627.28|8617.46|8617.46|8628.62|8628.62|8615.87|8615.87|0
1590661500000|2020-05-28 10:25:00|8616.66|8616.66|8613.39|8613.39|8619.39|8619.39|8613.39|8613.39|0
1590661800000|2020-05-28 10:30:00|8614.18|8614.18|8602.6|8602.6|8615.2|8615.2|8602.14|8602.14|0
1590662100000|2020-05-28 10:35:00|8604.25|8604.25|8595.63|8595.63|8605.6|8605.6|8595.63|8595.63|0
1590662400000|2020-05-28 10:40:00|8596.83|8596.83|8592.65|8592.65|8609.47|8609.47|8592.65|8592.65|0
1590662700000|2020-05-28 10:45:00|8593.99|8593.99|8592.52|8592.52|8595.19|8595.19|8590.5|8590.5|0
1590663000000|2020-05-28 10:50:00|8596.94|8596.94|8595.5|8595.5|8599.52|8599.52|8592.22|8592.22|0
1590663300000|2020-05-28 10:55:00|8597.52|8597.52|8598.08|8598.08|8598.54|8598.54|8590.44|8590.44|0
1590663600000|2020-05-28 11:00:00|8596.36|8596.36|8590.37|8590.37|8604.48|8604.48|8585.58|8585.58|0
1590663900000|2020-05-28 11:05:00|8591.04|8591.04|8589.02|8589.02|8591.71|8591.71|8586.63|8586.63|0
1590664200000|2020-05-28 11:10:00|8589.69|8589.69|8594.26|8594.26|8599.47|8599.47|8589.69|8589.69|0
1590664500000|2020-05-28 11:15:00|8600.43|8600.43|8594.59|8594.59|8602.28|8602.28|8591.04|8591.04|0
1590664800000|2020-05-28 11:20:00|8599.01|8599.01|8596.12|8596.12|8599.68|8599.68|8596.12|8596.12|0
1590665100000|2020-05-28 11:25:00|8596.52|8596.52|8595.03|8595.03|8597.47|8597.47|8594.5|8594.5|0
1590665400000|2020-05-28 11:30:00|8597.24|8597.24|8596.75|8596.75|8598.96|8598.96|8592.15|8592.15|0
1590665700000|2020-05-28 11:35:00|8595.95|8595.95|8594.48|8594.48|8597.18|8597.18|8593.81|8593.81|0
1590666000000|2020-05-28 11:40:00|8598.89|8598.89|8600.7|8600.7|8600.7|8600.7|8598.5|8598.5|0
1590666300000|2020-05-28 11:45:00|8601.5|8601.5|8596.63|8596.63|8607.62|8607.62|8596.02|8596.02|0
1590666600000|2020-05-28 11:50:00|8590.01|8590.01|8592.74|8592.74|8594.76|8594.76|8590.01|8590.01|0
1590666900000|2020-05-28 11:55:00|8593.14|8593.14|8588.31|8588.31|8593.81|8593.81|8586.84|8586.84|0
1590667200000|2020-05-28 12:00:00|8590.52|8590.52|8609.12|8609.12|8610.46|8610.46|8589.84|8589.84|0
1590667500000|2020-05-28 12:05:00|8609.51|8609.51|8601.27|8601.27|8609.51|8609.51|8598.67|8598.67|0
1590667800000|2020-05-28 12:10:00|8602.62|8602.62|8607.24|8607.24|8607.24|8607.24|8601.94|8601.94|0
1590668100000|2020-05-28 12:15:00|8606.57|8606.57|8603.3|8603.3|8606.57|8606.57|8601.1|8601.1|0
1590668400000|2020-05-28 12:20:00|8604.1|8604.1|8601.79|8601.79|8606.62|8606.62|8600.99|8600.99|0
1590668700000|2020-05-28 12:25:00|8604.26|8604.26|8612.32|8612.32|8613.4|8613.4|8603.46|8603.46|0
1590669000000|2020-05-28 12:30:00|8614.68|8614.68|8596.24|8596.24|8623.04|8623.04|8596.24|8596.24|0
1590669300000|2020-05-28 12:35:00|8597.59|8597.59|8597.07|8597.07|8601.35|8601.35|8596.39|8596.39|0
1590669600000|2020-05-28 12:40:00|8599.27|8599.27|8602.83|8602.83|8602.83|8602.83|8599.27|8599.27|0
1590669900000|2020-05-28 12:45:00|8603.5|8603.5|8594.89|8594.89|8603.5|8603.5|8593.08|8593.08|0
1590670200000|2020-05-28 12:50:00|8594.49|8594.49|8588.85|8588.85|8595.29|8595.29|8588.85|8588.85|0
1590670500000|2020-05-28 12:55:00|8589.25|8589.25|8605.39|8605.39|8605.39|8605.39|8589.25|8589.25|0
1590670800000|2020-05-28 13:00:00|8606.74|8606.74|8623.99|8623.99|8628.4|8628.4|8606.34|8606.34|0
1590671100000|2020-05-28 13:05:00|8621.78|8621.78|8623.93|8623.93|8623.93|8623.93|8617.55|8617.55|0
1590671400000|2020-05-28 13:10:00|8623.26|8623.26|8620.21|8620.21|8627.53|8627.53|8620.21|8620.21|0
1590671700000|2020-05-28 13:15:00|8620.88|8620.88|8634.52|8634.52|8638.93|8638.93|8620.21|8620.21|0
1590672000000|2020-05-28 13:20:00|8633.32|8633.32|8622.17|8622.17|8634.58|8634.58|8621.8|8621.8|0
1590672300000|2020-05-28 13:25:00|8622.57|8622.57|8613.96|8613.96|8623.98|8623.98|8609.14|8609.14|0
1590672600000|2020-05-28 13:30:00|8618.37|8618.37|8617.54|8617.54|8632.65|8632.65|8617.54|8617.54|0
1590672900000|2020-05-28 13:35:00|8615.33|8615.33|8619.69|8619.69|8633.38|8633.38|8615.33|8615.33|0
1590673200000|2020-05-28 13:40:00|8621.9|8621.9|8609.02|8609.02|8621.9|8621.9|8605.47|8605.47|0
1590673500000|2020-05-28 13:45:00|8610.22|8610.22|8612.52|8612.52|8612.52|8612.52|8607.34|8607.34|0
1590673800000|2020-05-28 13:50:00|8612.12|8612.12|8625.17|8625.17|8625.17|8625.17|8605.9|8605.9|0
1590674100000|2020-05-28 13:55:00|8622.97|8622.97|8613.46|8613.46|8622.97|8622.97|8613.46|8613.46|0
1590674400000|2020-05-28 14:00:00|8609.05|8609.05|8628.49|8628.49|8631.1|8631.1|8609.05|8609.05|0
1590674700000|2020-05-28 14:05:00|8629.73|8629.73|8650.23|8650.23|8650.23|8650.23|8629.73|8629.73|0
1590675000000|2020-05-28 14:10:00|8651.02|8651.02|8651.74|8651.74|8657.62|8657.62|8648.8|8648.8|0
1590675300000|2020-05-28 14:15:00|8651.07|8651.07|8647.79|8647.79|8651.07|8651.07|8645.58|8645.58|0
1590675600000|2020-05-28 14:20:00|8649.99|8649.99|8651.78|8651.78|8662.41|8662.41|8649.99|8649.99|0
1590675900000|2020-05-28 14:25:00|8654.87|8654.87|8671.05|8671.05|8671.05|8671.05|8652.45|8652.45|0
1590676200000|2020-05-28 14:30:00|8671.45|8671.45|8665.92|8665.92|8675.19|8675.19|8664.61|8664.61|0
1590676500000|2020-05-28 14:35:00|8666.59|8666.59|8671.97|8671.97|8674.17|8674.17|8665.73|8665.73|0
1590676800000|2020-05-28 14:40:00|8672.36|8672.36|8677.3|8677.3|8678.55|8678.55|8672.36|8672.36|0
1590677100000|2020-05-28 14:45:00|8677.97|8677.97|8680.39|8680.39|8686.64|8686.64|8677.97|8677.97|0
1590677400000|2020-05-28 14:50:00|8682.6|8682.6|8688.45|8688.45|8690.66|8690.66|8681.56|8681.56|0
1590677700000|2020-05-28 14:55:00|8689.13|8689.13|8682.92|8682.92|8694.49|8694.49|8682.92|8682.92|0
1590678000000|2020-05-28 15:00:00|8683.31|8683.31|8694.14|8694.14|8697.35|8697.35|8683.16|8683.16|0
1590678300000|2020-05-28 15:05:00|8696.35|8696.35|8698.39|8698.39|8719.65|8719.65|8696.35|8696.35|0
1590678600000|2020-05-28 15:10:00|8697.59|8697.59|8687.88|8687.88|8699.06|8699.06|8684.01|8684.01|0
1590678900000|2020-05-28 15:15:00|8687.2|8687.2|8681.5|8681.5|8691.49|8691.49|8681.5|8681.5|0
1590679200000|2020-05-28 15:20:00|8682.84|8682.84|8691.45|8691.45|8691.45|8691.45|8675.19|8675.19|0
1590679500000|2020-05-28 15:25:00|8691.06|8691.06|8692.03|8692.03|8699.25|8699.25|8676.81|8676.81|0
1590736500000|2020-05-29 07:15:00|8656.63|8656.63|8656.27|8656.27|8657.31|8657.31|8637.15|8637.15|0
1590736800000|2020-05-29 07:20:00|8659.05|8659.05|8672.35|8672.35|8672.35|8672.35|8659.05|8659.05|0
1590737100000|2020-05-29 07:25:00|8676.76|8676.76|8670.18|8670.18|8678.97|8678.97|8663.34|8663.34|0
1590737400000|2020-05-29 07:30:00|8667.97|8667.97|8691.13|8691.13|8691.13|8691.13|8667.97|8667.97|0
1590737700000|2020-05-29 07:35:00|8693.12|8693.12|8678.08|8678.08|8700.68|8700.68|8678.08|8678.08|0
1590738000000|2020-05-29 07:40:00|8675.87|8675.87|8677.96|8677.96|8682.37|8682.37|8658.32|8658.32|0
1590738300000|2020-05-29 07:45:00|8671.13|8671.13|8659.98|8659.98|8671.13|8671.13|8659.61|8659.61|0
1590738600000|2020-05-29 07:50:00|8657.77|8657.77|8672.85|8672.85|8672.85|8672.85|8654.22|8654.22|0
1590738900000|2020-05-29 07:55:00|8670.64|8670.64|8690.13|8690.13|8697.12|8697.12|8670.64|8670.64|0
1590739200000|2020-05-29 08:00:00|8691.72|8691.72|8694.16|8694.16|8697.3|8697.3|8689.33|8689.33|0
1590739500000|2020-05-29 08:05:00|8693.48|8693.48|8665.71|8665.71|8694.34|8694.34|8665.71|8665.71|0
1590739800000|2020-05-29 08:10:00|8663.68|8663.68|8668.28|8668.28|8672.7|8672.7|8659.27|8659.27|0
1590740100000|2020-05-29 08:15:00|8674.9|8674.9|8685.62|8685.62|8694.02|8694.02|8673.56|8673.56|0
1590740400000|2020-05-29 08:20:00|8692.24|8692.24|8682.71|8682.71|8698.64|8698.64|8680.5|8680.5|0
1590740700000|2020-05-29 08:25:00|8681.36|8681.36|8676.42|8676.42|8681.36|8681.36|8668.92|8668.92|0
1590741000000|2020-05-29 08:30:00|8675.23|8675.23|8679.67|8679.67|8679.67|8679.67|8662.24|8662.24|0
1590741300000|2020-05-29 08:35:00|8680.49|8680.49|8690.98|8690.98|8695.03|8695.03|8680.49|8680.49|0
1590741600000|2020-05-29 08:40:00|8695.39|8695.39|8703.21|8703.21|8703.61|8703.61|8693.19|8693.19|0
1590741900000|2020-05-29 08:45:00|8704.56|8704.56|8696.19|8696.19|8707.38|8707.38|8692.64|8692.64|0
1590742200000|2020-05-29 08:50:00|8695.52|8695.52|8697.59|8697.59|8701.53|8701.53|8690.62|8690.62|0
1590742500000|2020-05-29 08:55:00|8690.97|8690.97|8698.09|8698.09|8700.11|8700.11|8690.97|8690.97|0
1590742800000|2020-05-29 09:00:00|8695.88|8695.88|8699.9|8699.9|8708.25|8708.25|8695.08|8695.08|0
1590743100000|2020-05-29 09:05:00|8704.32|8704.32|8705.88|8705.88|8705.88|8705.88|8697.61|8697.61|0
1590743400000|2020-05-29 09:10:00|8707.22|8707.22|8711.57|8711.57|8711.57|8711.57|8707.16|8707.16|0
1590743700000|2020-05-29 09:15:00|8715.99|8715.99|8730.51|8730.51|8732.72|8732.72|8715.99|8715.99|0
1590744000000|2020-05-29 09:20:00|8732.53|8732.53|8732.45|8732.45|8736.95|8736.95|8726.31|8726.31|0
1590744300000|2020-05-29 09:25:00|8731.11|8731.11|8721.64|8721.64|8731.97|8731.97|8721.64|8721.64|0
1590744600000|2020-05-29 09:30:00|8720.84|8720.84|8719.31|8719.31|8723.72|8723.72|8714.9|8714.9|0
1590744900000|2020-05-29 09:35:00|8723.72|8723.72|8732.12|8732.12|8732.12|8732.12|8719.8|8719.8|0
1590745200000|2020-05-29 09:40:00|8732.79|8732.79|8739.38|8739.38|8741.59|8741.59|8728.38|8728.38|0
1590745500000|2020-05-29 09:45:00|8740.73|8740.73|8735.58|8735.58|8741.4|8741.4|8735.58|8735.58|0
1590745800000|2020-05-29 09:50:00|8736.93|8736.93|8740.85|8740.85|8740.85|8740.85|8733.65|8733.65|0
1590746100000|2020-05-29 09:55:00|8743.24|8743.24|8751.2|8751.2|8751.2|8751.2|8743.24|8743.24|0
1590746400000|2020-05-29 10:00:00|8753.99|8753.99|8743.66|8743.66|8753.99|8753.99|8741.45|8741.45|0
1590746700000|2020-05-29 10:05:00|8745.86|8745.86|8754.62|8754.62|8754.62|8754.62|8736.96|8736.96|0
1590747000000|2020-05-29 10:10:00|8752.41|8752.41|8768.61|8768.61|8775.23|8775.23|8752.41|8752.41|0
1590747300000|2020-05-29 10:15:00|8770.82|8770.82|8771|8771|8773.02|8773.02|8766.59|8766.59|0
1590747600000|2020-05-29 10:20:00|8771.4|8771.4|8753.75|8753.75|8771.99|8771.99|8753.75|8753.75|0
1590747900000|2020-05-29 10:25:00|8756.45|8756.45|8755.9|8755.9|8758.1|8758.1|8749.28|8749.28|0
1590748200000|2020-05-29 10:30:00|8755.22|8755.22|8755.22|8755.22|8760.31|8760.31|8754.25|8754.25|0
1590748500000|2020-05-29 10:35:00|8753.01|8753.01|8759.45|8759.45|8759.45|8759.45|8753.01|8753.01|0
1590748800000|2020-05-29 10:40:00|8761.65|8761.65|8747.01|8747.01|8761.65|8761.65|8747.01|8747.01|0
1590749100000|2020-05-29 10:45:00|8744.8|8744.8|8735.25|8735.25|8747.01|8747.01|8735.25|8735.25|0
1590749400000|2020-05-29 10:50:00|8734.85|8734.85|8732.45|8732.45|8736.86|8736.86|8731.62|8731.62|0
1590749700000|2020-05-29 10:55:00|8730.24|8730.24|8745.08|8745.08|8745.08|8745.08|8728.56|8728.56|0
1590750000000|2020-05-29 11:00:00|8743.08|8743.08|8741.98|8741.98|8744.18|8744.18|8732.59|8732.59|0
1590750300000|2020-05-29 11:05:00|8739.77|8739.77|8742.65|8742.65|8744.18|8744.18|8739.77|8739.77|0
1590750600000|2020-05-29 11:10:00|8740.44|8740.44|8732.32|8732.32|8740.44|8740.44|8725.03|8725.03|0
1590750900000|2020-05-29 11:15:00|8733.67|8733.67|8729.94|8729.94|8741.15|8741.15|8729.26|8729.26|0
1590751200000|2020-05-29 11:20:00|8732.14|8732.14|8736.19|8736.19|8741.64|8741.64|8729.94|8729.94|0
1590751500000|2020-05-29 11:25:00|8738.39|8738.39|8739.56|8739.56|8741.76|8741.76|8736.19|8736.19|0
1590751800000|2020-05-29 11:30:00|8737.53|8737.53|8729.94|8729.94|8737.53|8737.53|8729.75|8729.75|0
1590752100000|2020-05-29 11:35:00|8725.53|8725.53|8728.41|8728.41|8728.41|8728.41|8724.85|8724.85|0
1590752400000|2020-05-29 11:40:00|8726.2|8726.2|8727.74|8727.74|8730.62|8730.62|8719.58|8719.58|0
1590752700000|2020-05-29 11:45:00|8723.33|8723.33|8723.81|8723.81|8727.37|8727.37|8719.19|8719.19|0
1590753000000|2020-05-29 11:50:00|8723.14|8723.14|8723.33|8723.33|8725.53|8725.53|8720.93|8720.93|0
1590753300000|2020-05-29 11:55:00|8724|8724|8724.12|8724.12|8727.55|8727.55|8722.1|8722.1|0
1590753600000|2020-05-29 12:00:00|8723.45|8723.45|8722.1|8722.1|8725.65|8725.65|8719.22|8719.22|0
1590753900000|2020-05-29 12:05:00|8719.89|8719.89|8736.81|8736.81|8736.81|8736.81|8719.89|8719.89|0
1590754200000|2020-05-29 12:10:00|8739.02|8739.02|8742.76|8742.76|8744.1|8744.1|8739.02|8739.02|0
1590754500000|2020-05-29 12:15:00|8742.08|8742.08|8738.93|8738.93|8742.08|8742.08|8729.89|8729.89|0
1590754800000|2020-05-29 12:20:00|8739.6|8739.6|8750.42|8750.42|8751.09|8751.09|8737.58|8737.58|0
1590755100000|2020-05-29 12:25:00|8749.75|8749.75|8752.11|8752.11|8758.91|8758.91|8749.07|8749.07|0
1590755400000|2020-05-29 12:30:00|8752.9|8752.9|8743.28|8743.28|8756.46|8756.46|8741.07|8741.07|0
1590755700000|2020-05-29 12:35:00|8742.88|8742.88|8740.65|8740.65|8747.3|8747.3|8740.65|8740.65|0
1590756000000|2020-05-29 12:40:00|8741.45|8741.45|8756.4|8756.4|8758.6|8758.6|8741.45|8741.45|0
1590756300000|2020-05-29 12:45:00|8754.19|8754.19|8757.54|8757.54|8759.56|8759.56|8752.07|8752.07|0
1590756600000|2020-05-29 12:50:00|8759.74|8759.74|8768.38|8768.38|8769.06|8769.06|8759.74|8759.74|0
1590756900000|2020-05-29 12:55:00|8769.73|8769.73|8766.86|8766.86|8779.35|8779.35|8766.86|8766.86|0
1590757200000|2020-05-29 13:00:00|8768.21|8768.21|8773.82|8773.82|8773.82|8773.82|8765.33|8765.33|0
1590757500000|2020-05-29 13:05:00|8771.61|8771.61|8773.29|8773.29|8773.29|8773.29|8769.59|8769.59|0
1590757800000|2020-05-29 13:10:00|8772.62|8772.62|8762.75|8762.75|8772.62|8772.62|8762.75|8762.75|0
1590758100000|2020-05-29 13:15:00|8763.15|8763.15|8752.37|8752.37|8763.15|8763.15|8750.72|8750.72|0
1590758400000|2020-05-29 13:20:00|8751.7|8751.7|8748.93|8748.93|8751.7|8751.7|8740.03|8740.03|0
1590758700000|2020-05-29 13:25:00|8748.53|8748.53|8745.96|8745.96|8754.11|8754.11|8744.61|8744.61|0
1590759000000|2020-05-29 13:30:00|8743.75|8743.75|8745.65|8745.65|8745.65|8745.65|8736.88|8736.88|0
1590759300000|2020-05-29 13:35:00|8744.97|8744.97|8738.26|8738.26|8750.64|8750.64|8737.12|8737.12|0
1590759600000|2020-05-29 13:40:00|8740.46|8740.46|8742.08|8742.08|8747.11|8747.11|8740.46|8740.46|0
1590759900000|2020-05-29 13:45:00|8739.87|8739.87|8733.5|8733.5|8740.67|8740.67|8733.5|8733.5|0
1590760200000|2020-05-29 13:50:00|8729.08|8729.08|8730.83|8730.83|8735.91|8735.91|8729.08|8729.08|0
1590760500000|2020-05-29 13:55:00|8728.62|8728.62|8728.49|8728.49|8730.51|8730.51|8713.44|8713.44|0
1590760800000|2020-05-29 14:00:00|8730.51|8730.51|8742.47|8742.47|8742.47|8742.47|8730.51|8730.51|0
1590761100000|2020-05-29 14:05:00|8741.12|8741.12|8724.7|8724.7|8741.12|8741.12|8723.84|8723.84|0
1590761400000|2020-05-29 14:10:00|8726.9|8726.9|8708.22|8708.22|8726.9|8726.9|8706.69|8706.69|0
1590761700000|2020-05-29 14:15:00|8706.87|8706.87|8707.08|8707.08|8712.69|8712.69|8702.46|8702.46|0
1590762000000|2020-05-29 14:20:00|8702.67|8702.67|8699.49|8699.49|8704.88|8704.88|8685.26|8685.26|0
1590762300000|2020-05-29 14:25:00|8701.7|8701.7|8693.06|8693.06|8709.88|8709.88|8693.06|8693.06|0
1590762600000|2020-05-29 14:30:00|8693.74|8693.74|8716.16|8716.16|8716.16|8716.16|8693.74|8693.74|0
1590762900000|2020-05-29 14:35:00|8713.96|8713.96|8700.32|8700.32|8713.96|8713.96|8700.32|8700.32|0
1590763200000|2020-05-29 14:40:00|8698.11|8698.11|8699.48|8699.48|8699.48|8699.48|8688.68|8688.68|0
1590763500000|2020-05-29 14:45:00|8697.28|8697.28|8681.31|8681.31|8699.48|8699.48|8679.11|8679.11|0
1590763800000|2020-05-29 14:50:00|8680.7|8680.7|8683.35|8683.35|8683.35|8683.35|8677.77|8677.77|0
1590764100000|2020-05-29 14:55:00|8682.68|8682.68|8686.35|8686.35|8691.5|8691.5|8682.68|8682.68|0
1590764400000|2020-05-29 15:00:00|8688.56|8688.56|8671.4|8671.4|8690.58|8690.58|8670.1|8670.1|0
1590764700000|2020-05-29 15:05:00|8669.2|8669.2|8652.6|8652.6|8669.99|8669.99|8652.6|8652.6|0
1590765000000|2020-05-29 15:10:00|8648.19|8648.19|8656.52|8656.52|8656.52|8656.52|8646.59|8646.59|0
1590765300000|2020-05-29 15:15:00|8658.73|8658.73|8653.78|8653.78|8662.1|8662.1|8648.28|8648.28|0
1590765600000|2020-05-29 15:20:00|8652.54|8652.54|8650.36|8650.36|8656.18|8656.18|8646.03|8646.03|0
1590765900000|2020-05-29 15:25:00|8649.69|8649.69|8632.32|8632.32|8649.69|8649.69|8627.13|8627.13|0
1590995700000|2020-06-01 07:15:00|8656.36|8656.36|8651.51|8651.51|8656.36|8656.36|8641.83|8641.83|0
1590996000000|2020-06-01 07:20:00|8653.9|8653.9|8669.59|8669.59|8676.69|8676.69|8653.9|8653.9|0
1590996300000|2020-06-01 07:25:00|8672.28|8672.28|8659.02|8659.02|8678.9|8678.9|8659.02|8659.02|0
1590996600000|2020-06-01 07:30:00|8656.88|8656.88|8642.29|8642.29|8662.24|8662.24|8642.29|8642.29|0
1590996900000|2020-06-01 07:35:00|8641.09|8641.09|8641.25|8641.25|8653.14|8653.14|8639.9|8639.9|0
1590997200000|2020-06-01 07:40:00|8639.04|8639.04|8630.39|8630.39|8641.43|8641.43|8630.39|8630.39|0
1590997500000|2020-06-01 07:45:00|8643.63|8643.63|8623.96|8623.96|8650.25|8650.25|8623.96|8623.96|0
1590997800000|2020-06-01 07:50:00|8625.55|8625.55|8623.25|8623.25|8631.53|8631.53|8618.9|8618.9|0
1590998100000|2020-06-01 07:55:00|8622.58|8622.58|8621.11|8621.11|8623.31|8623.31|8607.2|8607.2|0
1590998400000|2020-06-01 08:00:00|8622.7|8622.7|8609.16|8609.16|8622.7|8622.7|8600.33|8600.33|0
1590998700000|2020-06-01 08:05:00|8611.18|8611.18|8595.83|8595.83|8617.8|8617.8|8587.12|8587.12|0
1590999000000|2020-06-01 08:10:00|8598.03|8598.03|8615.25|8615.25|8617.89|8617.89|8598.03|8598.03|0
1590999300000|2020-06-01 08:15:00|8613.9|8613.9|8612.8|8612.8|8617.21|8617.21|8604.4|8604.4|0
1590999600000|2020-06-01 08:20:00|8611.45|8611.45|8608.29|8608.29|8615.68|8615.68|8607.47|8607.47|0
1590999900000|2020-06-01 08:25:00|8609.11|8609.11|8619.99|8619.99|8620.58|8620.58|8607.73|8607.73|0
1591000200000|2020-06-01 08:30:00|8624.41|8624.41|8627.77|8627.77|8631.35|8631.35|8624.01|8624.01|0
1591000500000|2020-06-01 08:35:00|8627.37|8627.37|8614.41|8614.41|8627.37|8627.37|8612.42|8612.42|0
1591000800000|2020-06-01 08:40:00|8612.21|8612.21|8602.22|8602.22|8612.6|8612.6|8602.22|8602.22|0
1591001100000|2020-06-01 08:45:00|8603.01|8603.01|8612.18|8612.18|8612.18|8612.18|8598.6|8598.6|0
1591001400000|2020-06-01 08:50:00|8614.38|8614.38|8618.85|8618.85|8622.29|8622.29|8611.78|8611.78|0
1591001700000|2020-06-01 08:55:00|8620.84|8620.84|8614.45|8614.45|8622.08|8622.08|8614.26|8614.26|0
1591002000000|2020-06-01 09:00:00|8612.24|8612.24|8635.3|8635.3|8635.3|8635.3|8611.84|8611.84|0
1591002300000|2020-06-01 09:05:00|8633.71|8633.71|8646.02|8646.02|8646.02|8646.02|8633.71|8633.71|0
1591002600000|2020-06-01 09:10:00|8643.82|8643.82|8635.21|8635.21|8643.82|8643.82|8635.21|8635.21|0
1591002900000|2020-06-01 09:15:00|8637.41|8637.41|8640.81|8640.81|8640.81|8640.81|8637.41|8637.41|0
1591003200000|2020-06-01 09:20:00|8643.02|8643.02|8647.04|8647.04|8647.04|8647.04|8642.62|8642.62|0
1591003500000|2020-06-01 09:25:00|8644.83|8644.83|8638.96|8638.96|8649.79|8649.79|8638.96|8638.96|0
1591003800000|2020-06-01 09:30:00|8632.34|8632.34|8634.88|8634.88|8637.91|8637.91|8632.34|8632.34|0
1591004100000|2020-06-01 09:35:00|8636.87|8636.87|8632.46|8632.46|8638.28|8638.28|8627.25|8627.25|0
1591004400000|2020-06-01 09:40:00|8631.67|8631.67|8633.26|8633.26|8633.26|8633.26|8626.3|8626.3|0
1591004700000|2020-06-01 09:45:00|8635.46|8635.46|8633.26|8633.26|8637.67|8637.67|8628.84|8628.84|0
1591005000000|2020-06-01 09:50:00|8628.84|8628.84|8623.94|8623.94|8628.84|8628.84|8621.74|8621.74|0
1591005300000|2020-06-01 09:55:00|8623.27|8623.27|8622.41|8622.41|8623.27|8623.27|8618.67|8618.67|0
1591005600000|2020-06-01 10:00:00|8624.62|8624.62|8638.53|8638.53|8638.53|8638.53|8624.36|8624.36|0
1591005900000|2020-06-01 10:05:00|8636.33|8636.33|8633.91|8633.91|8636.33|8636.33|8627.5|8627.5|0
1591006200000|2020-06-01 10:10:00|8638.32|8638.32|8635.8|8635.8|8645.24|8645.24|8627.96|8627.96|0
1591006500000|2020-06-01 10:15:00|8637.79|8637.79|8637.62|8637.62|8640.8|8640.8|8636.38|8636.38|0
1591006800000|2020-06-01 10:20:00|8639.64|8639.64|8636.79|8636.79|8639.64|8639.64|8628.3|8628.3|0
1591007100000|2020-06-01 10:25:00|8634.58|8634.58|8638.66|8638.66|8644.63|8644.63|8634.58|8634.58|0
1591007400000|2020-06-01 10:30:00|8640.87|8640.87|8640.1|8640.1|8645.68|8645.68|8637.9|8637.9|0
1591007700000|2020-06-01 10:35:00|8642.12|8642.12|8643.23|8643.23|8644.28|8644.28|8640.05|8640.05|0
1591008000000|2020-06-01 10:40:00|8645.44|8645.44|8656.27|8656.27|8656.27|8656.27|8645.44|8645.44|0
1591008300000|2020-06-01 10:45:00|8654.06|8654.06|8661.52|8661.52|8662.14|8662.14|8654.06|8654.06|0
1591008600000|2020-06-01 10:50:00|8662.32|8662.32|8672.64|8672.64|8673.04|8673.04|8660.58|8660.58|0
1591008900000|2020-06-01 10:55:00|8675.34|8675.34|8682.59|8682.59|8686.88|8686.88|8675.34|8675.34|0
1591009200000|2020-06-01 11:00:00|8681.92|8681.92|8681.49|8681.49|8687.89|8687.89|8672.66|8672.66|0
1591009500000|2020-06-01 11:05:00|8679.28|8679.28|8687.92|8687.92|8687.92|8687.92|8679.28|8679.28|0
1591009800000|2020-06-01 11:10:00|8685.71|8685.71|8669.68|8669.68|8685.71|8685.71|8668.33|8668.33|0
1591010100000|2020-06-01 11:15:00|8674.09|8674.09|8678.5|8678.5|8680.77|8680.77|8671.4|8671.4|0
1591010400000|2020-06-01 11:20:00|8677.83|8677.83|8678.69|8678.69|8681.57|8681.57|8677.15|8677.15|0
1591010700000|2020-06-01 11:25:00|8674.38|8674.38|8683.12|8683.12|8683.52|8683.52|8674.38|8674.38|0
1591011000000|2020-06-01 11:30:00|8684.46|8684.46|8690.32|8690.32|8695.49|8695.49|8683.52|8683.52|0
1591011300000|2020-06-01 11:35:00|8692.53|8692.53|8691.76|8691.76|8697.74|8697.74|8690.32|8690.32|0
1591011600000|2020-06-01 11:40:00|8693.1|8693.1|8696.36|8696.36|8701.71|8701.71|8691.94|8691.94|0
1591011900000|2020-06-01 11:45:00|8695.96|8695.96|8681.04|8681.04|8695.96|8695.96|8680.24|8680.24|0
1591012200000|2020-06-01 11:50:00|8681.44|8681.44|8675.95|8675.95|8683.64|8683.64|8675.83|8675.83|0
1591012500000|2020-06-01 11:55:00|8675.16|8675.16|8672.36|8672.36|8675.16|8675.16|8665.61|8665.61|0
1591012800000|2020-06-01 12:00:00|8671.96|8671.96|8670.98|8670.98|8674.23|8674.23|8667.39|8667.39|0
1591013100000|2020-06-01 12:05:00|8670.16|8670.16|8679.26|8679.26|8679.26|8679.26|8667.69|8667.69|0
1591013400000|2020-06-01 12:10:00|8674.85|8674.85|8675.52|8675.52|8675.52|8675.52|8673.31|8673.31|0
1591013700000|2020-06-01 12:15:00|8673.31|8673.31|8653.76|8653.76|8673.31|8673.31|8653.76|8653.76|0
1591014000000|2020-06-01 12:20:00|8654.38|8654.38|8656.23|8656.23|8656.25|8656.25|8649.63|8649.63|0
1591014300000|2020-06-01 12:25:00|8656.63|8656.63|8657.05|8657.05|8661.46|8661.46|8654.84|8654.84|0
1591014600000|2020-06-01 12:30:00|8655.52|8655.52|8660.82|8660.82|8663.85|8663.85|8651.99|8651.99|0
1591014900000|2020-06-01 12:35:00|8660.14|8660.14|8647.69|8647.69|8660.82|8660.82|8645.48|8645.48|0
1591015200000|2020-06-01 12:40:00|8649.9|8649.9|8641.5|8641.5|8652.29|8652.29|8641.5|8641.5|0
1591015500000|2020-06-01 12:45:00|8638.81|8638.81|8638.81|8638.81|8638.81|8638.81|8638.14|8638.14|0
1591015800000|2020-06-01 12:50:00|8641.02|8641.02|8638.44|8638.44|8643.22|8643.22|8634.04|8634.04|0
1591016100000|2020-06-01 12:55:00|8636.23|8636.23|8637.17|8637.17|8642.93|8642.93|8634.21|8634.21|0
1591016400000|2020-06-01 13:00:00|8636.5|8636.5|8636.5|8636.5|8638.7|8638.7|8631.41|8631.41|0
1591016700000|2020-06-01 13:05:00|8634.29|8634.29|8638.1|8638.1|8638.1|8638.1|8634.29|8634.29|0
1591017000000|2020-06-01 13:10:00|8640.31|8640.31|8643.39|8643.39|8643.39|8643.39|8637.44|8637.44|0
1591017300000|2020-06-01 13:15:00|8642.71|8642.71|8641.83|8641.83|8642.71|8642.71|8634.69|8634.69|0
1591017600000|2020-06-01 13:20:00|8644.04|8644.04|8645.23|8645.23|8646.25|8646.25|8644.04|8644.04|0
1591017900000|2020-06-01 13:25:00|8643.03|8643.03|8642.43|8642.43|8644.37|8644.37|8638.24|8638.24|0
1591018200000|2020-06-01 13:30:00|8640.23|8640.23|8639.71|8639.71|8647.67|8647.67|8636.61|8636.61|0
1591018500000|2020-06-01 13:35:00|8641.91|8641.91|8636.23|8636.23|8643.19|8643.19|8634.02|8634.02|0
1591018800000|2020-06-01 13:40:00|8637.58|8637.58|8648.85|8648.85|8648.85|8648.85|8637.58|8637.58|0
1591019100000|2020-06-01 13:45:00|8646.64|8646.64|8646.91|8646.91|8647.62|8647.62|8641.68|8641.68|0
1591019400000|2020-06-01 13:50:00|8649.12|8649.12|8636.28|8636.28|8649.12|8649.12|8636.28|8636.28|0
1591019700000|2020-06-01 13:55:00|8638.49|8638.49|8641.39|8641.39|8644.44|8644.44|8638.49|8638.49|0
1591020000000|2020-06-01 14:00:00|8640.59|8640.59|8641.27|8641.27|8646.01|8646.01|8640.32|8640.32|0
1591020300000|2020-06-01 14:05:00|8642.61|8642.61|8644.6|8644.6|8644.82|8644.82|8637.88|8637.88|0
1591020600000|2020-06-01 14:10:00|8642.74|8642.74|8654.6|8654.6|8658.86|8658.86|8642.74|8642.74|0
1591020900000|2020-06-01 14:15:00|8652.39|8652.39|8646.85|8646.85|8656.35|8656.35|8646.85|8646.85|0
1591021200000|2020-06-01 14:20:00|8646.17|8646.17|8646.57|8646.57|8646.97|8646.97|8643.97|8643.97|0
1591021500000|2020-06-01 14:25:00|8644.36|8644.36|8627.84|8627.84|8645.71|8645.71|8619.87|8619.87|0
1591021800000|2020-06-01 14:30:00|8628.51|8628.51|8631.43|8631.43|8633.94|8633.94|8625.3|8625.3|0
1591022100000|2020-06-01 14:35:00|8629.22|8629.22|8631.34|8631.34|8639.3|8639.3|8629.13|8629.13|0
1591022400000|2020-06-01 14:40:00|8629.13|8629.13|8632.72|8632.72|8643.75|8643.75|8628.46|8628.46|0
1591022700000|2020-06-01 14:45:00|8634.92|8634.92|8629|8629|8634.92|8634.92|8619.77|8619.77|0
1591023000000|2020-06-01 14:50:00|8630.34|8630.34|8627.3|8627.3|8633.9|8633.9|8625.09|8625.09|0
1591023300000|2020-06-01 14:55:00|8627.97|8627.97|8621.39|8621.39|8629.32|8629.32|8620.53|8620.53|0
1591023600000|2020-06-01 15:00:00|8623.6|8623.6|8627.4|8627.4|8634.63|8634.63|8620.78|8620.78|0
1591023900000|2020-06-01 15:05:00|8626.05|8626.05|8632.67|8632.67|8634.2|8634.2|8618.32|8618.32|0
1591024200000|2020-06-01 15:10:00|8630.47|8630.47|8636.16|8636.16|8638.95|8638.95|8629.45|8629.45|0
1591024500000|2020-06-01 15:15:00|8635.76|8635.76|8638.87|8638.87|8645.3|8645.3|8635.76|8635.76|0
1591024800000|2020-06-01 15:20:00|8639.66|8639.66|8643.15|8643.15|8645.47|8645.47|8635.98|8635.98|0
1591025100000|2020-06-01 15:25:00|8643.55|8643.55|8648.74|8648.74|8650.19|8650.19|8641.07|8641.07|0
1591082100000|2020-06-02 07:15:00|8590.83|8590.83|8584.18|8584.18|8595.24|8595.24|8584.18|8584.18|0
1591082400000|2020-06-02 07:20:00|8581.48|8581.48|8584.37|8584.37|8590.31|8590.31|8577.07|8577.07|0
1591082700000|2020-06-02 07:25:00|8590.99|8590.99|8604.05|8604.05|8606.26|8606.26|8588.78|8588.78|0
1591083000000|2020-06-02 07:30:00|8600.68|8600.68|8593.05|8593.05|8601.27|8601.27|8593.05|8593.05|0
1591083300000|2020-06-02 07:35:00|8597.47|8597.47|8591.29|8591.29|8601.55|8601.55|8590.85|8590.85|0
1591083600000|2020-06-02 07:40:00|8589.94|8589.94|8589.78|8589.78|8591.99|8591.99|8585.1|8585.1|0
1591083900000|2020-06-02 07:45:00|8591.99|8591.99|8592.72|8592.72|8598|8598|8591.99|8591.99|0
1591084200000|2020-06-02 07:50:00|8594.74|8594.74|8590.26|8590.26|8594.74|8594.74|8590.26|8590.26|0
1591084500000|2020-06-02 07:55:00|8592.46|8592.46|8591.05|8591.05|8607.47|8607.47|8590.86|8590.86|0
1591084800000|2020-06-02 08:00:00|8588.84|8588.84|8591.23|8591.23|8592.77|8592.77|8586.15|8586.15|0
1591085100000|2020-06-02 08:05:00|8587.19|8587.19|8583.41|8583.41|8592.27|8592.27|8583.41|8583.41|0
1591085400000|2020-06-02 08:10:00|8582.17|8582.17|8587.81|8587.81|8589.1|8589.1|8580.7|8580.7|0
1591085700000|2020-06-02 08:15:00|8590.02|8590.02|8590.97|8590.97|8596.06|8596.06|8588.95|8588.95|0
1591086000000|2020-06-02 08:20:00|8588.76|8588.76|8583.37|8583.37|8588.76|8588.76|8583.37|8583.37|0
1591086300000|2020-06-02 08:25:00|8585.57|8585.57|8585.63|8585.63|8586.92|8586.92|8584.95|8584.95|0
1591086600000|2020-06-02 08:30:00|8587.84|8587.84|8582.51|8582.51|8588.75|8588.75|8582.51|8582.51|0
1591086900000|2020-06-02 08:35:00|8581.83|8581.83|8573.38|8573.38|8581.83|8581.83|8566.76|8566.76|0
1591087200000|2020-06-02 08:40:00|8568.96|8568.96|8578.41|8578.41|8578.41|8578.41|8568.96|8568.96|0
1591087500000|2020-06-02 08:45:00|8576.2|8576.2|8568.96|8568.96|8580.21|8580.21|8568.96|8568.96|0
1591087800000|2020-06-02 08:50:00|8568.1|8568.1|8573.25|8573.25|8576.74|8576.74|8568.1|8568.1|0
1591088100000|2020-06-02 08:55:00|8572.57|8572.57|8577.92|8577.92|8577.92|8577.92|8569.09|8569.09|0
1591088400000|2020-06-02 09:00:00|8575.71|8575.71|8584.34|8584.34|8584.34|8584.34|8566.89|8566.89|0
1591088700000|2020-06-02 09:05:00|8590.96|8590.96|8588.51|8588.51|8592.21|8592.21|8587.8|8587.8|0
1591089000000|2020-06-02 09:10:00|8586.49|8586.49|8581.77|8581.77|8587.62|8587.62|8581.77|8581.77|0
1591089300000|2020-06-02 09:15:00|8578.89|8578.89|8582.48|8582.48|8583.3|8583.3|8578.89|8578.89|0
1591089600000|2020-06-02 09:20:00|8579.11|8579.11|8566.73|8566.73|8580.2|8580.2|8564.52|8564.52|0
1591089900000|2020-06-02 09:25:00|8564.52|8564.52|8555.85|8555.85|8572.49|8572.49|8555.85|8555.85|0
1591090200000|2020-06-02 09:30:00|8556.52|8556.52|8594.79|8594.79|8594.79|8594.79|8556.52|8556.52|0
1591090500000|2020-06-02 09:35:00|8596.44|8596.44|8598.24|8598.24|8599.07|8599.07|8596.44|8596.44|0
1591090800000|2020-06-02 09:40:00|8600.45|8600.45|8600.72|8600.72|8602.42|8602.42|8593.07|8593.07|0
1591091100000|2020-06-02 09:45:00|8598.51|8598.51|8609.12|8609.12|8611.02|8611.02|8598.51|8598.51|0
1591091400000|2020-06-02 09:50:00|8606.92|8606.92|8612.34|8612.34|8613.69|8613.69|8604.71|8604.71|0
1591091700000|2020-06-02 09:55:00|8614.06|8614.06|8609.38|8609.38|8618.48|8618.48|8609.38|8609.38|0
1591092000000|2020-06-02 10:00:00|8610.57|8610.57|8618.08|8618.08|8621.63|8621.63|8610.57|8610.57|0
1591092300000|2020-06-02 10:05:00|8620.1|8620.1|8622.43|8622.43|8622.43|8622.43|8614.86|8614.86|0
1591092600000|2020-06-02 10:10:00|8620.22|8620.22|8620.84|8620.84|8624.63|8624.63|8618.2|8618.2|0
1591092900000|2020-06-02 10:15:00|8621.51|8621.51|8618.48|8618.48|8625.36|8625.36|8618.48|8618.48|0
1591093200000|2020-06-02 10:20:00|8620.68|8620.68|8632.51|8632.51|8632.51|8632.51|8620.68|8620.68|0
1591093500000|2020-06-02 10:25:00|8634.72|8634.72|8645.32|8645.32|8645.32|8645.32|8634.72|8634.72|0
1591093800000|2020-06-02 10:30:00|8649.73|8649.73|8659.87|8659.87|8661.21|8661.21|8648.01|8648.01|0
1591094100000|2020-06-02 10:35:00|8662.07|8662.07|8641.26|8641.26|8662.07|8662.07|8641.26|8641.26|0
1591094400000|2020-06-02 10:40:00|8642.45|8642.45|8644.2|8644.2|8651.49|8651.49|8640.25|8640.25|0
1591094700000|2020-06-02 10:45:00|8645|8645|8652.44|8652.44|8652.44|8652.44|8642.79|8642.79|0
1591095000000|2020-06-02 10:50:00|8653.3|8653.3|8661.48|8661.48|8661.48|8661.48|8653.3|8653.3|0
1591095300000|2020-06-02 10:55:00|8663.68|8663.68|8666.11|8666.11|8667.46|8667.46|8663.68|8663.68|0
1591095600000|2020-06-02 11:00:00|8664.87|8664.87|8645.76|8645.76|8667.26|8667.26|8645.76|8645.76|0
1591095900000|2020-06-02 11:05:00|8643.55|8643.55|8650.23|8650.23|8650.23|8650.23|8643.55|8643.55|0
1591096200000|2020-06-02 11:10:00|8648.03|8648.03|8645.55|8645.55|8648.43|8648.43|8643.61|8643.61|0
1591096500000|2020-06-02 11:15:00|8647.57|8647.57|8647.57|8647.57|8648.24|8648.24|8647.57|8647.57|0
1591096800000|2020-06-02 11:20:00|8646.89|8646.89|8655.07|8655.07|8655.07|8655.07|8642.48|8642.48|0
1591097100000|2020-06-02 11:25:00|8656.27|8656.27|8651.18|8651.18|8656.94|8656.94|8651.18|8651.18|0
1591097400000|2020-06-02 11:30:00|8646.77|8646.77|8646.77|8646.77|8651.18|8651.18|8646.77|8646.77|0
1591097700000|2020-06-02 11:35:00|8646.09|8646.09|8644.38|8644.38|8646.09|8646.09|8641.01|8641.01|0
1591098000000|2020-06-02 11:40:00|8642.17|8642.17|8637.98|8637.98|8644.9|8644.9|8630.87|8630.87|0
1591098300000|2020-06-02 11:45:00|8635.77|8635.77|8640.86|8640.86|8640.86|8640.86|8633.56|8633.56|0
1591098600000|2020-06-02 11:50:00|8638.65|8638.65|8634.97|8634.97|8638.65|8638.65|8634.97|8634.97|0
1591098900000|2020-06-02 11:55:00|8637.18|8637.18|8637.51|8637.51|8644.13|8644.13|8634.97|8634.97|0
1591099200000|2020-06-02 12:00:00|8635.3|8635.3|8638.31|8638.31|8638.31|8638.31|8633.1|8633.1|0
1591099500000|2020-06-02 12:05:00|8640.51|8640.51|8633.89|8633.89|8641.19|8641.19|8631.47|8631.47|0
1591099800000|2020-06-02 12:10:00|8631.68|8631.68|8611.25|8611.25|8631.68|8631.68|8610.58|8610.58|0
1591100100000|2020-06-02 12:15:00|8613.46|8613.46|8619.28|8619.28|8621.49|8621.49|8607.88|8607.88|0
1591100400000|2020-06-02 12:20:00|8617.93|8617.93|8629.55|8629.55|8629.55|8629.55|8615.91|8615.91|0
1591100700000|2020-06-02 12:25:00|8628.88|8628.88|8628.23|8628.23|8631.48|8631.48|8626.89|8626.89|0
1591101000000|2020-06-02 12:30:00|8627.56|8627.56|8619.04|8619.04|8628.36|8628.36|8619.04|8619.04|0
1591101300000|2020-06-02 12:35:00|8616.84|8616.84|8608.38|8608.38|8622.79|8622.79|8608.38|8608.38|0
1591101600000|2020-06-02 12:40:00|8607.56|8607.56|8603.52|8603.52|8609.77|8609.77|8599.96|8599.96|0
1591101900000|2020-06-02 12:45:00|8603.12|8603.12|8603.18|8603.18|8610.29|8610.29|8596.78|8596.78|0
1591102200000|2020-06-02 12:50:00|8600.97|8600.97|8600.02|8600.02|8602.51|8602.51|8597.02|8597.02|0
1591102500000|2020-06-02 12:55:00|8599.35|8599.35|8589.05|8589.05|8599.35|8599.35|8588.38|8588.38|0
1591102800000|2020-06-02 13:00:00|8593.47|8593.47|8601.47|8601.47|8601.47|8601.47|8593.47|8593.47|0
1591103100000|2020-06-02 13:05:00|8603.68|8603.68|8601.01|8601.01|8605.49|8605.49|8599.66|8599.66|0
1591103400000|2020-06-02 13:10:00|8598.32|8598.32|8591.37|8591.37|8600.04|8600.04|8590.3|8590.3|0
1591103700000|2020-06-02 13:15:00|8597.99|8597.99|8607.3|8607.3|8607.3|8607.3|8597.99|8597.99|0
1591104000000|2020-06-02 13:20:00|8605.09|8605.09|8604.63|8604.63|8607.64|8607.64|8604.63|8604.63|0
1591104300000|2020-06-02 13:25:00|8602.61|8602.61|8597.4|8597.4|8603.13|8603.13|8595.2|8595.2|0
1591104600000|2020-06-02 13:30:00|8596.61|8596.61|8581.34|8581.34|8596.61|8596.61|8579.14|8579.14|0
1591104900000|2020-06-02 13:35:00|8587.96|8587.96|8596.58|8596.58|8596.58|8596.58|8583.28|8583.28|0
1591105200000|2020-06-02 13:40:00|8598.79|8598.79|8578.44|8578.44|8598.79|8598.79|8578.44|8578.44|0
1591105500000|2020-06-02 13:45:00|8574.02|8574.02|8579.2|8579.2|8579.2|8579.2|8570.9|8570.9|0
1591105800000|2020-06-02 13:50:00|8580.4|8580.4|8569|8569|8583.46|8583.46|8569|8569|0
1591106100000|2020-06-02 13:55:00|8568.33|8568.33|8570.2|8570.2|8574.61|8574.61|8566.52|8566.52|0
1591106400000|2020-06-02 14:00:00|8570.87|8570.87|8579.64|8579.64|8581.17|8581.17|8568.67|8568.67|0
1591106700000|2020-06-02 14:05:00|8581.84|8581.84|8571.29|8571.29|8582.52|8582.52|8571.29|8571.29|0
1591107000000|2020-06-02 14:10:00|8569.26|8569.26|8563.38|8563.38|8570.61|8570.61|8560.57|8560.57|0
1591107300000|2020-06-02 14:15:00|8562.71|8562.71|8562.24|8562.24|8563.68|8563.68|8557.73|8557.73|0
1591107600000|2020-06-02 14:20:00|8560.89|8560.89|8557.27|8557.27|8560.89|8560.89|8556.48|8556.48|0
1591107900000|2020-06-02 14:25:00|8559.48|8559.48|8541.47|8541.47|8560.15|8560.15|8533.29|8533.29|0
1591108200000|2020-06-02 14:30:00|8540.8|8540.8|8535.16|8535.16|8542.61|8542.61|8533.17|8533.17|0
1591108500000|2020-06-02 14:35:00|8537.37|8537.37|8532.99|8532.99|8540.92|8540.92|8532.31|8532.31|0
1591108800000|2020-06-02 14:40:00|8537.4|8537.4|8539.05|8539.05|8540.13|8540.13|8529.43|8529.43|0
1591109100000|2020-06-02 14:45:00|8539.73|8539.73|8527.53|8527.53|8541.93|8541.93|8522.72|8522.72|0
1591109400000|2020-06-02 14:50:00|8525.33|8525.33|8534.43|8534.43|8534.43|8534.43|8525.33|8525.33|0
1591109700000|2020-06-02 14:55:00|8535.1|8535.1|8544.78|8544.78|8546.98|8546.98|8535.1|8535.1|0
1591110000000|2020-06-02 15:00:00|8543.43|8543.43|8529.95|8529.95|8546.74|8546.74|8529.15|8529.15|0
1591110300000|2020-06-02 15:05:00|8529.55|8529.55|8526.08|8526.08|8532.26|8532.26|8522.34|8522.34|0
1591110600000|2020-06-02 15:10:00|8525.28|8525.28|8522.09|8522.09|8528.9|8528.9|8518.48|8518.48|0
1591110900000|2020-06-02 15:15:00|8522.49|8522.49|8532.42|8532.42|8532.42|8532.42|8521.63|8521.63|0
1591111200000|2020-06-02 15:20:00|8532.82|8532.82|8538.7|8538.7|8542.38|8542.38|8532.27|8532.27|0
1591111500000|2020-06-02 15:25:00|8539.1|8539.1|8550.05|8550.05|8557.12|8557.12|8538.42|8538.42|0
1591168500000|2020-06-03 07:15:00|8529.7|8529.7|8521.24|8521.24|8537.97|8537.97|8521.24|8521.24|0
1591168800000|2020-06-03 07:20:00|8512.41|8512.41|8538.91|8538.91|8545.53|8545.53|8501.38|8501.38|0
1591169100000|2020-06-03 07:25:00|8534.5|8534.5|8541.35|8541.35|8557.28|8557.28|8530.08|8530.08|0
1591169400000|2020-06-03 07:30:00|8533.94|8533.94|8529.17|8529.17|8535.79|8535.79|8529.17|8529.17|0
1591169700000|2020-06-03 07:35:00|8533.58|8533.58|8540.02|8540.02|8542.22|8542.22|8522.55|8522.55|0
1591170000000|2020-06-03 07:40:00|8537.81|8537.81|8532.82|8532.82|8540.02|8540.02|8531.01|8531.01|0
1591170300000|2020-06-03 07:45:00|8528.4|8528.4|8522.37|8522.37|8529.2|8529.2|8514.61|8514.61|0
1591170600000|2020-06-03 07:50:00|8528.99|8528.99|8531.87|8531.87|8544.06|8544.06|8522.37|8522.37|0
1591170900000|2020-06-03 07:55:00|8532.54|8532.54|8545.28|8545.28|8545.28|8545.28|8517.09|8517.09|0
1591171200000|2020-06-03 08:00:00|8546.08|8546.08|8532.35|8532.35|8549.35|8549.35|8526.27|8526.27|0
1591171500000|2020-06-03 08:05:00|8531.53|8531.53|8517.34|8517.34|8531.53|8531.53|8517.34|8517.34|0
1591171800000|2020-06-03 08:10:00|8510.72|8510.72|8499.2|8499.2|8511.4|8511.4|8499.01|8499.01|0
1591172100000|2020-06-03 08:15:00|8496.99|8496.99|8490.19|8490.19|8499.2|8499.2|8486.12|8486.12|0
1591172400000|2020-06-03 08:20:00|8488.84|8488.84|8500.55|8500.55|8505.64|8505.64|8488.84|8488.84|0
1591172700000|2020-06-03 08:25:00|8498.34|8498.34|8504.29|8504.29|8508.7|8508.7|8497.67|8497.67|0
1591173000000|2020-06-03 08:30:00|8502.57|8502.57|8491.32|8491.32|8509.76|8509.76|8489.11|8489.11|0
1591173300000|2020-06-03 08:35:00|8491.99|8491.99|8495.28|8495.28|8499.02|8499.02|8490|8490|0
1591173600000|2020-06-03 08:40:00|8495.95|8495.95|8511.45|8511.45|8511.45|8511.45|8493.53|8493.53|0
1591173900000|2020-06-03 08:45:00|8515.86|8515.86|8533.67|8533.67|8535.01|8535.01|8515.86|8515.86|0
1591174200000|2020-06-03 08:50:00|8534.49|8534.49|8571.64|8571.64|8571.82|8571.82|8534.49|8534.49|0
1591174500000|2020-06-03 08:55:00|8569.43|8569.43|8590.92|8590.92|8595.33|8595.33|8569.43|8569.43|0
1591174800000|2020-06-03 09:00:00|8595.33|8595.33|8590.58|8590.58|8603.6|8603.6|8587.74|8587.74|0
1591175100000|2020-06-03 09:05:00|8586.17|8586.17|8606.51|8606.51|8610.06|8610.06|8586.17|8586.17|0
1591175400000|2020-06-03 09:10:00|8602.71|8602.71|8599.92|8599.92|8609.33|8609.33|8599.25|8599.25|0
1591175700000|2020-06-03 09:15:00|8601.12|8601.12|8609.93|8609.93|8609.93|8609.93|8599.71|8599.71|0
1591176000000|2020-06-03 09:20:00|8607.73|8607.73|8612.08|8612.08|8612.08|8612.08|8603.31|8603.31|0
1591176300000|2020-06-03 09:25:00|8611.68|8611.68|8615.54|8615.54|8617.75|8617.75|8611.28|8611.28|0
1591176600000|2020-06-03 09:30:00|8617.75|8617.75|8618.67|8618.67|8619.28|8619.28|8614.87|8614.87|0
1591176900000|2020-06-03 09:35:00|8619.46|8619.46|8608.03|8608.03|8620.14|8620.14|8607.18|8607.18|0
1591177200000|2020-06-03 09:40:00|8605.82|8605.82|8610.96|8610.96|8613.44|8613.44|8600.82|8600.82|0
1591177500000|2020-06-03 09:45:00|8606.55|8606.55|8606.83|8606.83|8609.22|8609.22|8605.48|8605.48|0
1591177800000|2020-06-03 09:50:00|8611.25|8611.25|8611.58|8611.58|8611.58|8611.58|8604.63|8604.63|0
1591178100000|2020-06-03 09:55:00|8615.99|8615.99|8620.96|8620.96|8626.11|8626.11|8615.99|8615.99|0
1591178400000|2020-06-03 10:00:00|8624.67|8624.67|8627.64|8627.64|8632.05|8632.05|8620.35|8620.35|0
1591178700000|2020-06-03 10:05:00|8626.97|8626.97|8615.3|8615.3|8627.34|8627.34|8615.3|8615.3|0
1591179000000|2020-06-03 10:10:00|8617.99|8617.99|8632.29|8632.29|8632.29|8632.29|8617.99|8617.99|0
1591179300000|2020-06-03 10:15:00|8630.27|8630.27|8619.02|8619.02|8630.27|8630.27|8619.02|8619.02|0
1591179600000|2020-06-03 10:20:00|8623.24|8623.24|8629.15|8629.15|8629.15|8629.15|8621.22|8621.22|0
1591179900000|2020-06-03 10:25:00|8626.95|8626.95|8638.07|8638.07|8638.07|8638.07|8626.95|8626.95|0
1591180200000|2020-06-03 10:30:00|8640.28|8640.28|8639.49|8639.49|8640.28|8640.28|8638.26|8638.26|0
1591180500000|2020-06-03 10:35:00|8641.7|8641.7|8630.67|8630.67|8641.7|8641.7|8630.67|8630.67|0
1591180800000|2020-06-03 10:40:00|8631.46|8631.46|8630.98|8630.98|8633.67|8633.67|8630.98|8630.98|0
1591181100000|2020-06-03 10:45:00|8630.15|8630.15|8630.11|8630.11|8636.77|8636.77|8630.11|8630.11|0
1591181400000|2020-06-03 10:50:00|8630.51|8630.51|8630.23|8630.23|8632.44|8632.44|8628.02|8628.02|0
1591181700000|2020-06-03 10:55:00|8631.58|8631.58|8624.53|8624.53|8634.46|8634.46|8624.53|8624.53|0
1591182000000|2020-06-03 11:00:00|8622.07|8622.07|8612.59|8612.59|8622.74|8622.74|8593.13|8593.13|0
1591182300000|2020-06-03 11:05:00|8614.8|8614.8|8615.65|8615.65|8619.21|8619.21|8611.23|8611.23|0
1591182600000|2020-06-03 11:10:00|8616.99|8616.99|8624.47|8624.47|8625.27|8625.27|8615.65|8615.65|0
1591182900000|2020-06-03 11:15:00|8631.09|8631.09|8636.39|8636.39|8639.58|8639.58|8631.09|8631.09|0
1591183200000|2020-06-03 11:20:00|8634.18|8634.18|8635.5|8635.5|8640.8|8640.8|8631.3|8631.3|0
1591183500000|2020-06-03 11:25:00|8636.18|8636.18|8641.26|8641.26|8641.26|8641.26|8635.5|8635.5|0
1591183800000|2020-06-03 11:30:00|8640.86|8640.86|8645.41|8645.41|8649.95|8649.95|8640.86|8640.86|0
1591184100000|2020-06-03 11:35:00|8644.74|8644.74|8657.79|8657.79|8657.79|8657.79|8644.06|8644.06|0
1591184400000|2020-06-03 11:40:00|8659.81|8659.81|8653.4|8653.4|8660.33|8660.33|8652.05|8652.05|0
1591184700000|2020-06-03 11:45:00|8652.73|8652.73|8653.4|8653.4|8653.4|8653.4|8652.73|8652.73|0
1591185000000|2020-06-03 11:50:00|8657.81|8657.81|8660.68|8660.68|8660.68|8660.68|8652.05|8652.05|0
1591185300000|2020-06-03 11:55:00|8662.89|8662.89|8666.75|8666.75|8666.75|8666.75|8661.54|8661.54|0
1591185600000|2020-06-03 12:00:00|8664.54|8664.54|8663.99|8663.99|8666.2|8666.2|8660.32|8660.32|0
1591185900000|2020-06-03 12:05:00|8663.2|8663.2|8669.82|8669.82|8673.43|8673.43|8663.2|8663.2|0
1591186200000|2020-06-03 12:10:00|8670.21|8670.21|8668.5|8668.5|8672.91|8672.91|8666.29|8666.29|0
1591186500000|2020-06-03 12:15:00|8672.91|8672.91|8673.54|8673.54|8673.71|8673.71|8667.56|8667.56|0
1591186800000|2020-06-03 12:20:00|8672.86|8672.86|8673.54|8673.54|8673.54|8673.54|8672.86|8672.86|0
1591187100000|2020-06-03 12:25:00|8671.33|8671.33|8667.25|8667.25|8671.73|8671.73|8667.25|8667.25|0
1591187400000|2020-06-03 12:30:00|8667.92|8667.92|8662.3|8662.3|8671.86|8671.86|8662.3|8662.3|0
1591187700000|2020-06-03 12:35:00|8657.88|8657.88|8664.5|8664.5|8664.5|8664.5|8657.88|8657.88|0
1591188000000|2020-06-03 12:40:00|8664.11|8664.11|8665.91|8665.91|8665.91|8665.91|8662.51|8662.51|0
1591188300000|2020-06-03 12:45:00|8663.71|8663.71|8661.23|8661.23|8665.85|8665.85|8661.23|8661.23|0
1591188600000|2020-06-03 12:50:00|8661.9|8661.9|8679.7|8679.7|8679.7|8679.7|8661.9|8661.9|0
1591188900000|2020-06-03 12:55:00|8679.3|8679.3|8689.63|8689.63|8691.84|8691.84|8678.51|8678.51|0
1591189200000|2020-06-03 13:00:00|8688.96|8688.96|8695.69|8695.69|8695.69|8695.69|8684.54|8684.54|0
1591189500000|2020-06-03 13:05:00|8697.04|8697.04|8694.81|8694.81|8701.83|8701.83|8694.81|8694.81|0
1591189800000|2020-06-03 13:10:00|8696|8696|8698.97|8698.97|8699.56|8699.56|8696|8696|0
1591190100000|2020-06-03 13:15:00|8699.37|8699.37|8697.71|8697.71|8702.46|8702.46|8696.89|8696.89|0
1591190400000|2020-06-03 13:20:00|8701.42|8701.42|8720.98|8720.98|8720.98|8720.98|8698.83|8698.83|0
1591190700000|2020-06-03 13:25:00|8723.19|8723.19|8734.21|8734.21|8739.98|8739.98|8723.19|8723.19|0
1591191000000|2020-06-03 13:30:00|8738.63|8738.63|8744.08|8744.08|8747.15|8747.15|8729.16|8729.16|0
1591191300000|2020-06-03 13:35:00|8746.29|8746.29|8755.36|8755.36|8756.44|8756.44|8736.91|8736.91|0
1591191600000|2020-06-03 13:40:00|8753.16|8753.16|8770.65|8770.65|8770.65|8770.65|8752.3|8752.3|0
1591191900000|2020-06-03 13:45:00|8772.86|8772.86|8776.9|8776.9|8790.75|8790.75|8772.86|8772.86|0
1591192200000|2020-06-03 13:50:00|8774.69|8774.69|8768.24|8768.24|8791.63|8791.63|8767.72|8767.72|0
1591192500000|2020-06-03 13:55:00|8768.92|8768.92|8784.55|8784.55|8784.55|8784.55|8765.72|8765.72|0
1591192800000|2020-06-03 14:00:00|8780.14|8780.14|8786.8|8786.8|8789.04|8789.04|8780.06|8780.06|0
1591193100000|2020-06-03 14:05:00|8787.48|8787.48|8778.07|8778.07|8793.86|8793.86|8774.79|8774.79|0
1591193400000|2020-06-03 14:10:00|8776.87|8776.87|8775.8|8775.8|8778.01|8778.01|8772.8|8772.8|0
1591193700000|2020-06-03 14:15:00|8773.81|8773.81|8783.22|8783.22|8783.22|8783.22|8768.45|8768.45|0
1591194000000|2020-06-03 14:20:00|8784.57|8784.57|8795.82|8795.82|8797.96|8797.96|8784.57|8784.57|0
1591194300000|2020-06-03 14:25:00|8797.84|8797.84|8789.66|8789.66|8797.84|8797.84|8781.23|8781.23|0
1591194600000|2020-06-03 14:30:00|8787.45|8787.45|8814.91|8814.91|8815.77|8815.77|8787.45|8787.45|0
1591194900000|2020-06-03 14:35:00|8813.05|8813.05|8811.54|8811.54|8814.59|8814.59|8806.33|8806.33|0
1591195200000|2020-06-03 14:40:00|8813.75|8813.75|8801.47|8801.47|8820.37|8820.37|8794.73|8794.73|0
1591195500000|2020-06-03 14:45:00|8803.68|8803.68|8797.67|8797.67|8803.68|8803.68|8791.3|8791.3|0
1591195800000|2020-06-03 14:50:00|8802.76|8802.76|8790.66|8790.66|8803.44|8803.44|8788.51|8788.51|0
1591196100000|2020-06-03 14:55:00|8791.52|8791.52|8794.12|8794.12|8808.98|8808.98|8790.17|8790.17|0
1591196400000|2020-06-03 15:00:00|8793.72|8793.72|8809|8809|8810.8|8810.8|8791.12|8791.12|0
1591196700000|2020-06-03 15:05:00|8809.67|8809.67|8818.5|8818.5|8818.5|8818.5|8800.05|8800.05|0
1591197000000|2020-06-03 15:10:00|8816.29|8816.29|8813.84|8813.84|8820.19|8820.19|8812.77|8812.77|0
1591197300000|2020-06-03 15:15:00|8812.6|8812.6|8798.83|8798.83|8813.84|8813.84|8796.62|8796.62|0
1591197600000|2020-06-03 15:20:00|8797.48|8797.48|8778.37|8778.37|8797.48|8797.48|8778.37|8778.37|0
1591197900000|2020-06-03 15:25:00|8780.57|8780.57|8811.66|8811.66|8811.66|8811.66|8780.57|8780.57|0
1591168500000|2020-06-03 07:15:00|8529.7|8529.7|8521.24|8521.24|8537.97|8537.97|8521.24|8521.24|0
1591168800000|2020-06-03 07:20:00|8512.41|8512.41|8538.91|8538.91|8545.53|8545.53|8501.38|8501.38|0
1591169100000|2020-06-03 07:25:00|8534.5|8534.5|8541.35|8541.35|8557.28|8557.28|8530.08|8530.08|0
1591169400000|2020-06-03 07:30:00|8533.94|8533.94|8529.17|8529.17|8535.79|8535.79|8529.17|8529.17|0
1591169700000|2020-06-03 07:35:00|8533.58|8533.58|8540.02|8540.02|8542.22|8542.22|8522.55|8522.55|0
1591170000000|2020-06-03 07:40:00|8537.81|8537.81|8532.82|8532.82|8540.02|8540.02|8531.01|8531.01|0
1591170300000|2020-06-03 07:45:00|8528.4|8528.4|8522.37|8522.37|8529.2|8529.2|8514.61|8514.61|0
1591170600000|2020-06-03 07:50:00|8528.99|8528.99|8531.87|8531.87|8544.06|8544.06|8522.37|8522.37|0
1591170900000|2020-06-03 07:55:00|8532.54|8532.54|8545.28|8545.28|8545.28|8545.28|8517.09|8517.09|0
1591171200000|2020-06-03 08:00:00|8546.08|8546.08|8532.35|8532.35|8549.35|8549.35|8526.27|8526.27|0
1591171500000|2020-06-03 08:05:00|8531.53|8531.53|8517.34|8517.34|8531.53|8531.53|8517.34|8517.34|0
1591171800000|2020-06-03 08:10:00|8510.72|8510.72|8499.2|8499.2|8511.4|8511.4|8499.01|8499.01|0
1591172100000|2020-06-03 08:15:00|8496.99|8496.99|8490.19|8490.19|8499.2|8499.2|8486.12|8486.12|0
1591172400000|2020-06-03 08:20:00|8488.84|8488.84|8500.55|8500.55|8505.64|8505.64|8488.84|8488.84|0
1591172700000|2020-06-03 08:25:00|8498.34|8498.34|8504.29|8504.29|8508.7|8508.7|8497.67|8497.67|0
1591173000000|2020-06-03 08:30:00|8502.57|8502.57|8491.32|8491.32|8509.76|8509.76|8489.11|8489.11|0
1591173300000|2020-06-03 08:35:00|8491.99|8491.99|8495.28|8495.28|8499.02|8499.02|8490|8490|0
1591173600000|2020-06-03 08:40:00|8495.95|8495.95|8511.45|8511.45|8511.45|8511.45|8493.53|8493.53|0
1591173900000|2020-06-03 08:45:00|8515.86|8515.86|8533.67|8533.67|8535.01|8535.01|8515.86|8515.86|0
1591174200000|2020-06-03 08:50:00|8534.49|8534.49|8571.64|8571.64|8571.82|8571.82|8534.49|8534.49|0
1591174500000|2020-06-03 08:55:00|8569.43|8569.43|8590.92|8590.92|8595.33|8595.33|8569.43|8569.43|0
1591174800000|2020-06-03 09:00:00|8595.33|8595.33|8590.58|8590.58|8603.6|8603.6|8587.74|8587.74|0
1591175100000|2020-06-03 09:05:00|8586.17|8586.17|8606.51|8606.51|8610.06|8610.06|8586.17|8586.17|0
1591175400000|2020-06-03 09:10:00|8602.71|8602.71|8599.92|8599.92|8609.33|8609.33|8599.25|8599.25|0
1591175700000|2020-06-03 09:15:00|8601.12|8601.12|8609.93|8609.93|8609.93|8609.93|8599.71|8599.71|0
1591176000000|2020-06-03 09:20:00|8607.73|8607.73|8612.08|8612.08|8612.08|8612.08|8603.31|8603.31|0
1591176300000|2020-06-03 09:25:00|8611.68|8611.68|8615.54|8615.54|8617.75|8617.75|8611.28|8611.28|0
1591176600000|2020-06-03 09:30:00|8617.75|8617.75|8618.67|8618.67|8619.28|8619.28|8614.87|8614.87|0
1591176900000|2020-06-03 09:35:00|8619.46|8619.46|8608.03|8608.03|8620.14|8620.14|8607.18|8607.18|0
1591177200000|2020-06-03 09:40:00|8605.82|8605.82|8610.96|8610.96|8613.44|8613.44|8600.82|8600.82|0
1591177500000|2020-06-03 09:45:00|8606.55|8606.55|8606.83|8606.83|8609.22|8609.22|8605.48|8605.48|0
1591177800000|2020-06-03 09:50:00|8611.25|8611.25|8611.58|8611.58|8611.58|8611.58|8604.63|8604.63|0
1591178100000|2020-06-03 09:55:00|8615.99|8615.99|8620.96|8620.96|8626.11|8626.11|8615.99|8615.99|0
1591178400000|2020-06-03 10:00:00|8624.67|8624.67|8627.64|8627.64|8632.05|8632.05|8620.35|8620.35|0
1591178700000|2020-06-03 10:05:00|8626.97|8626.97|8615.3|8615.3|8627.34|8627.34|8615.3|8615.3|0
1591179000000|2020-06-03 10:10:00|8617.99|8617.99|8632.29|8632.29|8632.29|8632.29|8617.99|8617.99|0
1591179300000|2020-06-03 10:15:00|8630.27|8630.27|8619.02|8619.02|8630.27|8630.27|8619.02|8619.02|0
1591179600000|2020-06-03 10:20:00|8623.24|8623.24|8629.15|8629.15|8629.15|8629.15|8621.22|8621.22|0
1591179900000|2020-06-03 10:25:00|8626.95|8626.95|8638.07|8638.07|8638.07|8638.07|8626.95|8626.95|0
1591180200000|2020-06-03 10:30:00|8640.28|8640.28|8639.49|8639.49|8640.28|8640.28|8638.26|8638.26|0
1591180500000|2020-06-03 10:35:00|8641.7|8641.7|8630.67|8630.67|8641.7|8641.7|8630.67|8630.67|0
1591180800000|2020-06-03 10:40:00|8631.46|8631.46|8630.98|8630.98|8633.67|8633.67|8630.98|8630.98|0
1591181100000|2020-06-03 10:45:00|8630.15|8630.15|8630.11|8630.11|8636.77|8636.77|8630.11|8630.11|0
1591181400000|2020-06-03 10:50:00|8630.51|8630.51|8630.23|8630.23|8632.44|8632.44|8628.02|8628.02|0
1591181700000|2020-06-03 10:55:00|8631.58|8631.58|8624.53|8624.53|8634.46|8634.46|8624.53|8624.53|0
1591182000000|2020-06-03 11:00:00|8622.07|8622.07|8612.59|8612.59|8622.74|8622.74|8593.13|8593.13|0
1591182300000|2020-06-03 11:05:00|8614.8|8614.8|8615.65|8615.65|8619.21|8619.21|8611.23|8611.23|0
1591182600000|2020-06-03 11:10:00|8616.99|8616.99|8624.47|8624.47|8625.27|8625.27|8615.65|8615.65|0
1591182900000|2020-06-03 11:15:00|8631.09|8631.09|8636.39|8636.39|8639.58|8639.58|8631.09|8631.09|0
1591183200000|2020-06-03 11:20:00|8634.18|8634.18|8635.5|8635.5|8640.8|8640.8|8631.3|8631.3|0
1591183500000|2020-06-03 11:25:00|8636.18|8636.18|8641.26|8641.26|8641.26|8641.26|8635.5|8635.5|0
1591183800000|2020-06-03 11:30:00|8640.86|8640.86|8645.41|8645.41|8649.95|8649.95|8640.86|8640.86|0
1591184100000|2020-06-03 11:35:00|8644.74|8644.74|8657.79|8657.79|8657.79|8657.79|8644.06|8644.06|0
1591184400000|2020-06-03 11:40:00|8659.81|8659.81|8653.4|8653.4|8660.33|8660.33|8652.05|8652.05|0
1591184700000|2020-06-03 11:45:00|8652.73|8652.73|8653.4|8653.4|8653.4|8653.4|8652.73|8652.73|0
1591185000000|2020-06-03 11:50:00|8657.81|8657.81|8660.68|8660.68|8660.68|8660.68|8652.05|8652.05|0
1591185300000|2020-06-03 11:55:00|8662.89|8662.89|8666.75|8666.75|8666.75|8666.75|8661.54|8661.54|0
1591185600000|2020-06-03 12:00:00|8664.54|8664.54|8663.99|8663.99|8666.2|8666.2|8660.32|8660.32|0
1591185900000|2020-06-03 12:05:00|8663.2|8663.2|8669.82|8669.82|8673.43|8673.43|8663.2|8663.2|0
1591186200000|2020-06-03 12:10:00|8670.21|8670.21|8668.5|8668.5|8672.91|8672.91|8666.29|8666.29|0
1591186500000|2020-06-03 12:15:00|8672.91|8672.91|8673.54|8673.54|8673.71|8673.71|8667.56|8667.56|0
1591186800000|2020-06-03 12:20:00|8672.86|8672.86|8673.54|8673.54|8673.54|8673.54|8672.86|8672.86|0
1591187100000|2020-06-03 12:25:00|8671.33|8671.33|8667.25|8667.25|8671.73|8671.73|8667.25|8667.25|0
1591187400000|2020-06-03 12:30:00|8667.92|8667.92|8662.3|8662.3|8671.86|8671.86|8662.3|8662.3|0
1591187700000|2020-06-03 12:35:00|8657.88|8657.88|8664.5|8664.5|8664.5|8664.5|8657.88|8657.88|0
1591188000000|2020-06-03 12:40:00|8664.11|8664.11|8665.91|8665.91|8665.91|8665.91|8662.51|8662.51|0
1591188300000|2020-06-03 12:45:00|8663.71|8663.71|8661.23|8661.23|8665.85|8665.85|8661.23|8661.23|0
1591188600000|2020-06-03 12:50:00|8661.9|8661.9|8679.7|8679.7|8679.7|8679.7|8661.9|8661.9|0
1591188900000|2020-06-03 12:55:00|8679.3|8679.3|8689.63|8689.63|8691.84|8691.84|8678.51|8678.51|0
1591189200000|2020-06-03 13:00:00|8688.96|8688.96|8695.69|8695.69|8695.69|8695.69|8684.54|8684.54|0
1591189500000|2020-06-03 13:05:00|8697.04|8697.04|8694.81|8694.81|8701.83|8701.83|8694.81|8694.81|0
1591189800000|2020-06-03 13:10:00|8696|8696|8698.97|8698.97|8699.56|8699.56|8696|8696|0
1591190100000|2020-06-03 13:15:00|8699.37|8699.37|8697.71|8697.71|8702.46|8702.46|8696.89|8696.89|0
1591190400000|2020-06-03 13:20:00|8701.42|8701.42|8720.98|8720.98|8720.98|8720.98|8698.83|8698.83|0
1591190700000|2020-06-03 13:25:00|8723.19|8723.19|8734.21|8734.21|8739.98|8739.98|8723.19|8723.19|0
1591191000000|2020-06-03 13:30:00|8738.63|8738.63|8744.08|8744.08|8747.15|8747.15|8729.16|8729.16|0
1591191300000|2020-06-03 13:35:00|8746.29|8746.29|8755.36|8755.36|8756.44|8756.44|8736.91|8736.91|0
1591191600000|2020-06-03 13:40:00|8753.16|8753.16|8770.65|8770.65|8770.65|8770.65|8752.3|8752.3|0
1591191900000|2020-06-03 13:45:00|8772.86|8772.86|8776.9|8776.9|8790.75|8790.75|8772.86|8772.86|0
1591192200000|2020-06-03 13:50:00|8774.69|8774.69|8768.24|8768.24|8791.63|8791.63|8767.72|8767.72|0
1591192500000|2020-06-03 13:55:00|8768.92|8768.92|8784.55|8784.55|8784.55|8784.55|8765.72|8765.72|0
1591192800000|2020-06-03 14:00:00|8780.14|8780.14|8786.8|8786.8|8789.04|8789.04|8780.06|8780.06|0
1591193100000|2020-06-03 14:05:00|8787.48|8787.48|8778.07|8778.07|8793.86|8793.86|8774.79|8774.79|0
1591193400000|2020-06-03 14:10:00|8776.87|8776.87|8775.8|8775.8|8778.01|8778.01|8772.8|8772.8|0
1591193700000|2020-06-03 14:15:00|8773.81|8773.81|8783.22|8783.22|8783.22|8783.22|8768.45|8768.45|0
1591194000000|2020-06-03 14:20:00|8784.57|8784.57|8795.82|8795.82|8797.96|8797.96|8784.57|8784.57|0
1591194300000|2020-06-03 14:25:00|8797.84|8797.84|8789.66|8789.66|8797.84|8797.84|8781.23|8781.23|0
1591194600000|2020-06-03 14:30:00|8787.45|8787.45|8814.91|8814.91|8815.77|8815.77|8787.45|8787.45|0
1591194900000|2020-06-03 14:35:00|8813.05|8813.05|8811.54|8811.54|8814.59|8814.59|8806.33|8806.33|0
1591195200000|2020-06-03 14:40:00|8813.75|8813.75|8801.47|8801.47|8820.37|8820.37|8794.73|8794.73|0
1591195500000|2020-06-03 14:45:00|8803.68|8803.68|8797.67|8797.67|8803.68|8803.68|8791.3|8791.3|0
1591195800000|2020-06-03 14:50:00|8802.76|8802.76|8790.66|8790.66|8803.44|8803.44|8788.51|8788.51|0
1591196100000|2020-06-03 14:55:00|8791.52|8791.52|8794.12|8794.12|8808.98|8808.98|8790.17|8790.17|0
1591196400000|2020-06-03 15:00:00|8793.72|8793.72|8809|8809|8810.8|8810.8|8791.12|8791.12|0
1591196700000|2020-06-03 15:05:00|8809.67|8809.67|8818.5|8818.5|8818.5|8818.5|8800.05|8800.05|0
1591197000000|2020-06-03 15:10:00|8816.29|8816.29|8813.84|8813.84|8820.19|8820.19|8812.77|8812.77|0
1591197300000|2020-06-03 15:15:00|8812.6|8812.6|8798.83|8798.83|8813.84|8813.84|8796.62|8796.62|0
1591197600000|2020-06-03 15:20:00|8797.48|8797.48|8778.37|8778.37|8797.48|8797.48|8778.37|8778.37|0
1591197900000|2020-06-03 15:25:00|8780.57|8780.57|8811.66|8811.66|8811.66|8811.66|8780.57|8780.57|0
1591254900000|2020-06-04 07:15:00|8808.35|8808.35|8807.71|8807.71|8819.35|8819.35|8800.72|8800.72|0
1591255200000|2020-06-04 07:20:00|8812.12|8812.12|8804.22|8804.22|8823.16|8823.16|8794.24|8794.24|0
1591255500000|2020-06-04 07:25:00|8806.43|8806.43|8802.82|8802.82|8811.7|8811.7|8795.62|8795.62|0
1591255800000|2020-06-04 07:30:00|8800.12|8800.12|8790.34|8790.34|8803.82|8803.82|8787.8|8787.8|0
1591256100000|2020-06-04 07:35:00|8792.55|8792.55|8787.37|8787.37|8796.96|8796.96|8781.29|8781.29|0
1591256400000|2020-06-04 07:40:00|8786.97|8786.97|8781.5|8781.5|8788.17|8788.17|8776.55|8776.55|0
1591256700000|2020-06-04 07:45:00|8780.7|8780.7|8789.44|8789.44|8794.37|8794.37|8780.7|8780.7|0
1591257000000|2020-06-04 07:50:00|8787.24|8787.24|8792.95|8792.95|8798.23|8798.23|8778.32|8778.32|0
1591257300000|2020-06-04 07:55:00|8795.16|8795.16|8810.29|8810.29|8810.29|8810.29|8795.16|8795.16|0
1591257600000|2020-06-04 08:00:00|8812.31|8812.31|8805.53|8805.53|8820.84|8820.84|8799.71|8799.71|0
1591257900000|2020-06-04 08:05:00|8803.32|8803.32|8798.16|8798.16|8803.32|8803.32|8792.35|8792.35|0
1591258200000|2020-06-04 08:10:00|8797.3|8797.3|8796.96|8796.96|8800.73|8800.73|8791.85|8791.85|0
1591258500000|2020-06-04 08:15:00|8799.17|8799.17|8804.51|8804.51|8811.06|8811.06|8799.17|8799.17|0
1591258800000|2020-06-04 08:20:00|8800.09|8800.09|8796.78|8796.78|8802.36|8802.36|8793.23|8793.23|0
1591259100000|2020-06-04 08:25:00|8792.37|8792.37|8788.45|8788.45|8801.77|8801.77|8784.03|8784.03|0
1591259400000|2020-06-04 08:30:00|8792.86|8792.86|8795.04|8795.04|8797.42|8797.42|8792.86|8792.86|0
1591259700000|2020-06-04 08:35:00|8790.73|8790.73|8802.83|8802.83|8802.83|8802.83|8789.53|8789.53|0
1591260000000|2020-06-04 08:40:00|8805.04|8805.04|8803.16|8803.16|8805.04|8805.04|8794.58|8794.58|0
1591260300000|2020-06-04 08:45:00|8805.36|8805.36|8809.2|8809.2|8814.89|8814.89|8805.36|8805.36|0
1591260600000|2020-06-04 08:50:00|8808.8|8808.8|8798.06|8798.06|8808.8|8808.8|8798.06|8798.06|0
1591260900000|2020-06-04 08:55:00|8797.44|8797.44|8794.98|8794.98|8797.44|8797.44|8788.27|8788.27|0
1591261200000|2020-06-04 09:00:00|8796.17|8796.17|8796.95|8796.95|8801.76|8801.76|8794.75|8794.75|0
1591261500000|2020-06-04 09:05:00|8799.16|8799.16|8789.63|8789.63|8801.36|8801.36|8789.63|8789.63|0
1591261800000|2020-06-04 09:10:00|8787.42|8787.42|8790.55|8790.55|8793.43|8793.43|8787.42|8787.42|0
1591262100000|2020-06-04 09:15:00|8794.96|8794.96|8798.45|8798.45|8804.58|8804.58|8794.96|8794.96|0
1591262400000|2020-06-04 09:20:00|8797.83|8797.83|8798.18|8798.18|8800.39|8800.39|8792.68|8792.68|0
1591262700000|2020-06-04 09:25:00|8798.58|8798.58|8807.1|8807.1|8814.24|8814.24|8795.89|8795.89|0
1591263000000|2020-06-04 09:30:00|8804.89|8804.89|8814.84|8814.84|8814.84|8814.84|8804.89|8804.89|0
1591263300000|2020-06-04 09:35:00|8819.55|8819.55|8815.61|8815.61|8819.55|8819.55|8808.5|8808.5|0
1591263600000|2020-06-04 09:40:00|8814.78|8814.78|8816.41|8816.41|8816.59|8816.59|8811.51|8811.51|0
1591263900000|2020-06-04 09:45:00|8815.73|8815.73|8820.51|8820.51|8822.53|8822.53|8815.73|8815.73|0
1591264200000|2020-06-04 09:50:00|8819.69|8819.69|8825.31|8825.31|8827.46|8827.46|8819.69|8819.69|0
1591264500000|2020-06-04 09:55:00|8823.11|8823.11|8826.88|8826.88|8830.25|8830.25|8822.71|8822.71|0
1591264800000|2020-06-04 10:00:00|8825.69|8825.69|8824.06|8824.06|8825.69|8825.69|8821.65|8821.65|0
1591265100000|2020-06-04 10:05:00|8822.47|8822.47|8814.63|8814.63|8822.47|8822.47|8812.18|8812.18|0
1591265400000|2020-06-04 10:10:00|8811.45|8811.45|8808.44|8808.44|8811.85|8811.85|8807.43|8807.43|0
1591265700000|2020-06-04 10:15:00|8810.65|8810.65|8814.33|8814.33|8814.45|8814.45|8808.91|8808.91|0
1591266000000|2020-06-04 10:20:00|8815|8815|8812.59|8812.59|8815.8|8815.8|8808.57|8808.57|0
1591266300000|2020-06-04 10:25:00|8812.19|8812.19|8807.77|8807.77|8812.19|8812.19|8805.57|8805.57|0
1591266600000|2020-06-04 10:30:00|8809.8|8809.8|8821.5|8821.5|8821.5|8821.5|8809.8|8809.8|0
1591266900000|2020-06-04 10:35:00|8823.71|8823.71|8822.15|8822.15|8829.47|8829.47|8822.15|8822.15|0
1591267200000|2020-06-04 10:40:00|8820.8|8820.8|8815.8|8815.8|8823|8823|8812.19|8812.19|0
1591267500000|2020-06-04 10:45:00|8813.6|8813.6|8801.81|8801.81|8813.6|8813.6|8798.93|8798.93|0
1591267800000|2020-06-04 10:50:00|8804.39|8804.39|8806.95|8806.95|8807.27|8807.27|8802.73|8802.73|0
1591268100000|2020-06-04 10:55:00|8807.78|8807.78|8808.35|8808.35|8808.57|8808.57|8799.63|8799.63|0
1591268400000|2020-06-04 11:00:00|8813.06|8813.06|8801.19|8801.19|8813.06|8813.06|8798.12|8798.12|0
1591268700000|2020-06-04 11:05:00|8798.98|8798.98|8797.81|8797.81|8803.87|8803.87|8797.81|8797.81|0
1591269000000|2020-06-04 11:10:00|8800.6|8800.6|8795.97|8795.97|8802.19|8802.19|8795.57|8795.57|0
1591269300000|2020-06-04 11:15:00|8796.83|8796.83|8799.52|8799.52|8802.22|8802.22|8796.83|8796.83|0
1591269600000|2020-06-04 11:20:00|8800.87|8800.87|8800.2|8800.2|8800.87|8800.87|8795.11|8795.11|0
1591269900000|2020-06-04 11:25:00|8799.52|8799.52|8797.61|8797.61|8799.52|8799.52|8787.54|8787.54|0
1591270200000|2020-06-04 11:30:00|8795.4|8795.4|8798.06|8798.06|8800.08|8800.08|8783.88|8783.88|0
1591270500000|2020-06-04 11:35:00|8802.48|8802.48|8796.81|8796.81|8802.48|8802.48|8791.57|8791.57|0
1591270800000|2020-06-04 11:40:00|8797.43|8797.43|8794.79|8794.79|8797.99|8797.99|8794.79|8794.79|0
1591271100000|2020-06-04 11:45:00|8797.67|8797.67|8792.55|8792.55|8806.64|8806.64|8788.97|8788.97|0
1591271400000|2020-06-04 11:50:00|8785.93|8785.93|8768.83|8768.83|8785.93|8785.93|8765.46|8765.46|0
1591271700000|2020-06-04 11:55:00|8766.62|8766.62|8769.54|8769.54|8770.36|8770.36|8758.65|8758.65|0
1591272000000|2020-06-04 12:00:00|8770.21|8770.21|8767.86|8767.86|8771.56|8771.56|8767.33|8767.33|0
1591272300000|2020-06-04 12:05:00|8770.07|8770.07|8780.24|8780.24|8781.59|8781.59|8770.07|8770.07|0
1591272600000|2020-06-04 12:10:00|8778.89|8778.89|8764.62|8764.62|8778.89|8778.89|8763.6|8763.6|0
1591272900000|2020-06-04 12:15:00|8761.25|8761.25|8749.48|8749.48|8761.25|8761.25|8749.48|8749.48|0
1591273200000|2020-06-04 12:20:00|8748.8|8748.8|8746.44|8746.44|8748.8|8748.8|8742.03|8742.03|0
1591273500000|2020-06-04 12:25:00|8747.12|8747.12|8738.48|8738.48|8748.47|8748.47|8737.8|8737.8|0
1591273800000|2020-06-04 12:30:00|8736.27|8736.27|8718.23|8718.23|8739.15|8739.15|8718.23|8718.23|0
1591274100000|2020-06-04 12:35:00|8719.58|8719.58|8709.56|8709.56|8723.87|8723.87|8709.56|8709.56|0
1591274400000|2020-06-04 12:40:00|8710.23|8710.23|8711.94|8711.94|8712.73|8712.73|8688.38|8688.38|0
1591274700000|2020-06-04 12:45:00|8716.35|8716.35|8724.25|8724.25|8724.25|8724.25|8711.94|8711.94|0
1591275000000|2020-06-04 12:50:00|8724.65|8724.65|8727.59|8727.59|8727.59|8727.59|8722.44|8722.44|0
1591275300000|2020-06-04 12:55:00|8725.38|8725.38|8712.76|8712.76|8728.69|8728.69|8712.76|8712.76|0
1591275600000|2020-06-04 13:00:00|8711.41|8711.41|8711.87|8711.87|8711.87|8711.87|8702.03|8702.03|0
1591275900000|2020-06-04 13:05:00|8710.14|8710.14|8693.74|8693.74|8710.14|8710.14|8687.59|8687.59|0
1591276200000|2020-06-04 13:10:00|8695.95|8695.95|8702.11|8702.11|8704.46|8704.46|8695.95|8695.95|0
1591276500000|2020-06-04 13:15:00|8704.31|8704.31|8704.22|8704.22|8706.52|8706.52|8701.16|8701.16|0
1591276800000|2020-06-04 13:20:00|8703.55|8703.55|8691.57|8691.57|8706.09|8706.09|8688.35|8688.35|0
1591277100000|2020-06-04 13:25:00|8690.9|8690.9|8694.66|8694.66|8699.75|8699.75|8690.5|8690.5|0
1591277400000|2020-06-04 13:30:00|8692.64|8692.64|8693.81|8693.81|8694.88|8694.88|8684.86|8684.86|0
1591277700000|2020-06-04 13:35:00|8696.02|8696.02|8716.25|8716.25|8722.47|8722.47|8696.02|8696.02|0
1591278000000|2020-06-04 13:40:00|8714.04|8714.04|8715.57|8715.57|8720.48|8720.48|8711.83|8711.83|0
1591278300000|2020-06-04 13:45:00|8713.37|8713.37|8719.01|8719.01|8719.4|8719.4|8711.04|8711.04|0
1591278600000|2020-06-04 13:50:00|8718.61|8718.61|8733.61|8733.61|8736.7|8736.7|8718.61|8718.61|0
1591278900000|2020-06-04 13:55:00|8736.3|8736.3|8730.49|8730.49|8740.78|8740.78|8730.49|8730.49|0
1591279200000|2020-06-04 14:00:00|8729.14|8729.14|8720|8720|8729.14|8729.14|8713.38|8713.38|0
1591279500000|2020-06-04 14:05:00|8720.67|8720.67|8721.37|8721.37|8722.02|8722.02|8717.61|8717.61|0
1591279800000|2020-06-04 14:10:00|8719.17|8719.17|8720.09|8720.09|8725.2|8725.2|8713.83|8713.83|0
1591280100000|2020-06-04 14:15:00|8719.69|8719.69|8714.8|8714.8|8722.97|8722.97|8712.14|8712.14|0
1591280400000|2020-06-04 14:20:00|8712.6|8712.6|8695.17|8695.17|8712.6|8712.6|8690.94|8690.94|0
1591280700000|2020-06-04 14:25:00|8695.56|8695.56|8704.26|8704.26|8704.87|8704.87|8694.15|8694.15|0
1591281000000|2020-06-04 14:30:00|8705.61|8705.61|8707.54|8707.54|8708.33|8708.33|8698.5|8698.5|0
1591281300000|2020-06-04 14:35:00|8705.33|8705.33|8698.59|8698.59|8705.42|8705.42|8689.76|8689.76|0
1591281600000|2020-06-04 14:40:00|8699.93|8699.93|8694.94|8694.94|8701.28|8701.28|8692.54|8692.54|0
1591281900000|2020-06-04 14:45:00|8695.61|8695.61|8699.63|8699.63|8702.32|8702.32|8692.61|8692.61|0
1591282200000|2020-06-04 14:50:00|8695.21|8695.21|8683.31|8683.31|8697.36|8697.36|8683.31|8683.31|0
1591282500000|2020-06-04 14:55:00|8684.11|8684.11|8677.81|8677.81|8690.71|8690.71|8677.81|8677.81|0
1591282800000|2020-06-04 15:00:00|8680.02|8680.02|8679.82|8679.82|8689.91|8689.91|8677.26|8677.26|0
1591283100000|2020-06-04 15:05:00|8681.54|8681.54|8684.82|8684.82|8685.34|8685.34|8679.12|8679.12|0
1591283400000|2020-06-04 15:10:00|8684|8684|8680.09|8680.09|8686.21|8686.21|8674.84|8674.84|0
1591283700000|2020-06-04 15:15:00|8679.23|8679.23|8675.89|8675.89|8684.31|8684.31|8670.8|8670.8|0
1591284000000|2020-06-04 15:20:00|8676.56|8676.56|8672.11|8672.11|8683.04|8683.04|8672.11|8672.11|0
1591284300000|2020-06-04 15:25:00|8671.43|8671.43|8686.55|8686.55|8686.73|8686.73|8669.51|8669.51|0
1591341300000|2020-06-05 07:15:00|8764.98|8764.98|8742.49|8742.49|8765.54|8765.54|8742.49|8742.49|0
1591341600000|2020-06-05 07:20:00|8751.65|8751.65|8768.52|8768.52|8768.52|8768.52|8751.65|8751.65|0
1591341900000|2020-06-05 07:25:00|8766.32|8766.32|8775.65|8775.65|8784.88|8784.88|8765.97|8765.97|0
1591342200000|2020-06-05 07:30:00|8773.66|8773.66|8752.31|8752.31|8773.66|8773.66|8752.31|8752.31|0
1591342500000|2020-06-05 07:35:00|8747.89|8747.89|8730.03|8730.03|8751.79|8751.79|8730.03|8730.03|0
1591342800000|2020-06-05 07:40:00|8730.7|8730.7|8742.71|8742.71|8746.72|8746.72|8730.7|8730.7|0
1591343100000|2020-06-05 07:45:00|8744.05|8744.05|8736.41|8736.41|8745.4|8745.4|8727.56|8727.56|0
1591343400000|2020-06-05 07:50:00|8735.07|8735.07|8725.94|8725.94|8735.74|8735.74|8723.79|8723.79|0
1591343700000|2020-06-05 07:55:00|8723.47|8723.47|8717.2|8717.2|8725.07|8725.07|8717.19|8717.19|0
1591344000000|2020-06-05 08:00:00|8717.88|8717.88|8714.72|8714.72|8722.69|8722.69|8712.11|8712.11|0
1591344300000|2020-06-05 08:05:00|8716.93|8716.93|8716.8|8716.8|8722.1|8722.1|8711.23|8711.23|0
1591344600000|2020-06-05 08:10:00|8717.47|8717.47|8735.99|8735.99|8735.99|8735.99|8715.45|8715.45|0
1591344900000|2020-06-05 08:15:00|8738.57|8738.57|8742.89|8742.89|8744.22|8744.22|8736.27|8736.27|0
1591345200000|2020-06-05 08:20:00|8743.29|8743.29|8753.93|8753.93|8753.93|8753.93|8742.89|8742.89|0
1591345500000|2020-06-05 08:25:00|8751.72|8751.72|8758|8758|8758|8758|8751.72|8751.72|0
1591345800000|2020-06-05 08:30:00|8760.6|8760.6|8755.03|8755.03|8762.81|8762.81|8753.68|8753.68|0
1591346100000|2020-06-05 08:35:00|8757.23|8757.23|8775.23|8775.23|8777.43|8777.43|8757.23|8757.23|0
1591346400000|2020-06-05 08:40:00|8773.02|8773.02|8768.23|8768.23|8775.71|8775.71|8768.23|8768.23|0
1591346700000|2020-06-05 08:45:00|8766.24|8766.24|8764.77|8764.77|8766.24|8766.24|8759.2|8759.2|0
1591347000000|2020-06-05 08:50:00|8766.98|8766.98|8763.27|8763.27|8766.98|8766.98|8750.98|8750.98|0
1591347300000|2020-06-05 08:55:00|8759.72|8759.72|8757.02|8757.02|8761.25|8761.25|8757.02|8757.02|0
1591347600000|2020-06-05 09:00:00|8755.83|8755.83|8762.85|8762.85|8765.05|8765.05|8752.98|8752.98|0
1591347900000|2020-06-05 09:05:00|8760.64|8760.64|8761.87|8761.87|8761.87|8761.87|8756.26|8756.26|0
1591348200000|2020-06-05 09:10:00|8759.66|8759.66|8771.57|8771.57|8771.57|8771.57|8756.59|8756.59|0
1591348500000|2020-06-05 09:15:00|8773.78|8773.78|8767.75|8767.75|8773.78|8773.78|8767.34|8767.34|0
1591348800000|2020-06-05 09:20:00|8768.95|8768.95|8769.25|8769.25|8773.54|8773.54|8765.73|8765.73|0
1591349100000|2020-06-05 09:25:00|8764.83|8764.83|8761.91|8761.91|8767.04|8767.04|8761.91|8761.91|0
1591349400000|2020-06-05 09:30:00|8764.12|8764.12|8761.73|8761.73|8764.12|8764.12|8753.09|8753.09|0
1591349700000|2020-06-05 09:35:00|8762.13|8762.13|8760.64|8760.64|8762.92|8762.92|8758.44|8758.44|0
1591350000000|2020-06-05 09:40:00|8758.44|8758.44|8755.89|8755.89|8761.99|8761.99|8755.1|8755.1|0
1591350300000|2020-06-05 09:45:00|8755.22|8755.22|8747.92|8747.92|8755.22|8755.22|8747.92|8747.92|0
1591350600000|2020-06-05 09:50:00|8750.13|8750.13|8755.28|8755.28|8760.37|8760.37|8750.13|8750.13|0
1591350900000|2020-06-05 09:55:00|8754.08|8754.08|8741.17|8741.17|8760.48|8760.48|8741.17|8741.17|0
1591351200000|2020-06-05 10:00:00|8738.47|8738.47|8746.38|8746.38|8746.78|8746.78|8735.75|8735.75|0
1591351500000|2020-06-05 10:05:00|8744.17|8744.17|8743.78|8743.78|8745.98|8745.98|8739.36|8739.36|0
1591351800000|2020-06-05 10:10:00|8745.01|8745.01|8747|8747|8750.74|8750.74|8742.81|8742.81|0
1591352100000|2020-06-05 10:15:00|8751.41|8751.41|8751.6|8751.6|8753.62|8753.62|8746.39|8746.39|0
1591352400000|2020-06-05 10:20:00|8752.27|8752.27|8751.6|8751.6|8752.27|8752.27|8751.6|8751.6|0
1591352700000|2020-06-05 10:25:00|8752|8752|8754.02|8754.02|8754.02|8754.02|8746.21|8746.21|0
1591353000000|2020-06-05 10:30:00|8749.61|8749.61|8759.08|8759.08|8759.08|8759.08|8749.61|8749.61|0
1591353300000|2020-06-05 10:35:00|8757.73|8757.73|8761.35|8761.35|8764.97|8764.97|8757.73|8757.73|0
1591353600000|2020-06-05 10:40:00|8763.56|8763.56|8770.82|8770.82|8772.84|8772.84|8760.95|8760.95|0
1591353900000|2020-06-05 10:45:00|8775.23|8775.23|8784.84|8784.84|8784.84|8784.84|8775.23|8775.23|0
1591354200000|2020-06-05 10:50:00|8787.05|8787.05|8796.45|8796.45|8796.45|8796.45|8787.05|8787.05|0
1591354500000|2020-06-05 10:55:00|8795.11|8795.11|8796.03|8796.03|8800.98|8800.98|8792.04|8792.04|0
1591354800000|2020-06-05 11:00:00|8793.83|8793.83|8811.07|8811.07|8812.24|8812.24|8793.83|8793.83|0
1591355100000|2020-06-05 11:05:00|8808.86|8808.86|8802.04|8802.04|8808.86|8808.86|8798.97|8798.97|0
1591355400000|2020-06-05 11:10:00|8799.83|8799.83|8819.75|8819.75|8819.75|8819.75|8799.15|8799.15|0
1591355700000|2020-06-05 11:15:00|8821.96|8821.96|8819.14|8819.14|8824.38|8824.38|8819.14|8819.14|0
1591356000000|2020-06-05 11:20:00|8818.47|8818.47|8824.63|8824.63|8824.63|8824.63|8817.8|8817.8|0
1591356300000|2020-06-05 11:25:00|8820.21|8820.21|8824.22|8824.22|8824.22|8824.22|8820.21|8820.21|0
1591356600000|2020-06-05 11:30:00|8826.43|8826.43|8825.26|8825.26|8827.1|8827.1|8820.96|8820.96|0
1591356900000|2020-06-05 11:35:00|8823.05|8823.05|8817.33|8817.33|8830.04|8830.04|8817.33|8817.33|0
1591357200000|2020-06-05 11:40:00|8815.98|8815.98|8821.26|8821.26|8821.26|8821.26|8810.84|8810.84|0
1591357500000|2020-06-05 11:45:00|8823.95|8823.95|8820.67|8820.67|8826.16|8826.16|8818.68|8818.68|0
1591357800000|2020-06-05 11:50:00|8818.28|8818.28|8807.96|8807.96|8819.88|8819.88|8807.96|8807.96|0
1591358100000|2020-06-05 11:55:00|8808.36|8808.36|8817.86|8817.86|8818.72|8818.72|8808.36|8808.36|0
1591358400000|2020-06-05 12:00:00|8818.53|8818.53|8808.91|8808.91|8818.53|8818.53|8805.54|8805.54|0
1591358700000|2020-06-05 12:05:00|8810.93|8810.93|8797.54|8797.54|8810.93|8810.93|8796.34|8796.34|0
1591359000000|2020-06-05 12:10:00|8796.86|8796.86|8798.61|8798.61|8798.61|8798.61|8792.85|8792.85|0
1591359300000|2020-06-05 12:15:00|8800.82|8800.82|8795.27|8795.27|8800.82|8800.82|8795.27|8795.27|0
1591359600000|2020-06-05 12:20:00|8793.06|8793.06|8796.4|8796.4|8800.82|8800.82|8790.86|8790.86|0
1591359900000|2020-06-05 12:25:00|8794.2|8794.2|8800.36|8800.36|8806.58|8806.58|8794.2|8794.2|0
1591360200000|2020-06-05 12:30:00|8801.71|8801.71|8813.05|8813.05|8813.05|8813.05|8801.71|8801.71|0
1591360500000|2020-06-05 12:35:00|8810.85|8810.85|8812.17|8812.17|8812.17|8812.17|8799.73|8799.73|0
1591360800000|2020-06-05 12:40:00|8812.96|8812.96|8821.91|8821.91|8827.67|8827.67|8810.76|8810.76|0
1591361100000|2020-06-05 12:45:00|8817.49|8817.49|8816.19|8816.19|8826.66|8826.66|8816.19|8816.19|0
1591361400000|2020-06-05 12:50:00|8820.51|8820.51|8821.52|8821.52|8822.87|8822.87|8817.63|8817.63|0
1591361700000|2020-06-05 12:55:00|8819.32|8819.32|8824.25|8824.25|8824.25|8824.25|8817.11|8817.11|0
1591362000000|2020-06-05 13:00:00|8822.9|8822.9|8818.04|8818.04|8824.53|8824.53|8818.04|8818.04|0
1591362300000|2020-06-05 13:05:00|8817.25|8817.25|8818.32|8818.32|8827.76|8827.76|8815.04|8815.04|0
1591362600000|2020-06-05 13:10:00|8817.64|8817.64|8813.9|8813.9|8817.64|8817.64|8811.76|8811.76|0
1591362900000|2020-06-05 13:15:00|8816.11|8816.11|8810.48|8810.48|8816.49|8816.49|8810.09|8810.09|0
1591363200000|2020-06-05 13:20:00|8809.81|8809.81|8804.94|8804.94|8809.81|8809.81|8803.19|8803.19|0
1591363500000|2020-06-05 13:25:00|8802.73|8802.73|8800.72|8800.72|8802.73|8802.73|8796.85|8796.85|0
1591363800000|2020-06-05 13:30:00|8801.11|8801.11|8801.23|8801.23|8807.11|8807.11|8797.28|8797.28|0
1591364100000|2020-06-05 13:35:00|8800.83|8800.83|8815.85|8815.85|8818.24|8818.24|8800.83|8800.83|0
1591364400000|2020-06-05 13:40:00|8816.52|8816.52|8807.99|8807.99|8816.52|8816.52|8796.96|8796.96|0
1591364700000|2020-06-05 13:45:00|8808.66|8808.66|8810.87|8810.87|8815.96|8815.96|8802.9|8802.9|0
1591365000000|2020-06-05 13:50:00|8810.2|8810.2|8824.78|8824.78|8824.78|8824.78|8810.2|8810.2|0
1591365300000|2020-06-05 13:55:00|8826.38|8826.38|8837.19|8837.19|8837.19|8837.19|8826.38|8826.38|0
1591365600000|2020-06-05 14:00:00|8834.98|8834.98|8842.21|8842.21|8847.19|8847.19|8834.98|8834.98|0
1591365900000|2020-06-05 14:05:00|8844.42|8844.42|8860.48|8860.48|8860.48|8860.48|8844.42|8844.42|0
1591366200000|2020-06-05 14:10:00|8861.83|8861.83|8865.2|8865.2|8866.73|8866.73|8857.51|8857.51|0
1591366500000|2020-06-05 14:15:00|8863.86|8863.86|8860.49|8860.49|8863.86|8863.86|8858.56|8858.56|0
1591366800000|2020-06-05 14:20:00|8859.66|8859.66|8861.81|8861.81|8862.21|8862.21|8857.58|8857.58|0
1591367100000|2020-06-05 14:25:00|8864.02|8864.02|8866.56|8866.56|8868.95|8868.95|8858.26|8858.26|0
1591367400000|2020-06-05 14:30:00|8868.76|8868.76|8874.41|8874.41|8874.41|8874.41|8867.91|8867.91|0
1591367700000|2020-06-05 14:35:00|8875.08|8875.08|8904.23|8904.23|8904.9|8904.9|8875.08|8875.08|0
1591368000000|2020-06-05 14:40:00|8903.55|8903.55|8897.09|8897.09|8903.55|8903.55|8895.53|8895.53|0
1591368300000|2020-06-05 14:45:00|8894.89|8894.89|8905.74|8905.74|8913.92|8913.92|8894.89|8894.89|0
1591368600000|2020-06-05 14:50:00|8907.95|8907.95|8901.22|8901.22|8907.95|8907.95|8898.32|8898.32|0
1591368900000|2020-06-05 14:55:00|8899.01|8899.01|8905.2|8905.2|8907.77|8907.77|8899.01|8899.01|0
1591369200000|2020-06-05 15:00:00|8904.38|8904.38|8905.03|8905.03|8906.27|8906.27|8898.41|8898.41|0
1591369500000|2020-06-05 15:05:00|8909.44|8909.44|8903.54|8903.54|8910.52|8910.52|8903.5|8903.5|0
1591369800000|2020-06-05 15:10:00|8904.21|8904.21|8919.39|8919.39|8923.78|8923.78|8904.21|8904.21|0
1591370100000|2020-06-05 15:15:00|8923.81|8923.81|8922.29|8922.29|8925.74|8925.74|8920.13|8920.13|0
1591370400000|2020-06-05 15:20:00|8921.61|8921.61|8938.91|8938.91|8940.26|8940.26|8915.27|8915.27|0
1591370700000|2020-06-05 15:25:00|8937.56|8937.56|8937.57|8937.57|8938.11|8938.11|8931.28|8931.28|0
1591600500000|2020-06-08 07:15:00|8808.18|8808.18|8786.13|8786.13|8816.85|8816.85|8774.05|8774.05|0
1591600800000|2020-06-08 07:20:00|8781.82|8781.82|8791.26|8791.26|8795.88|8795.88|8781.82|8781.82|0
1591601100000|2020-06-08 07:25:00|8793.47|8793.47|8760.76|8760.76|8793.47|8793.47|8753.95|8753.95|0
1591601400000|2020-06-08 07:30:00|8760.09|8760.09|8756.55|8756.55|8762.12|8762.12|8746.17|8746.17|0
1591601700000|2020-06-08 07:35:00|8754.34|8754.34|8773.89|8773.89|8773.89|8773.89|8754.34|8754.34|0
1591602000000|2020-06-08 07:40:00|8769.47|8769.47|8767.45|8767.45|8773.89|8773.89|8767.45|8767.45|0
1591602300000|2020-06-08 07:45:00|8766.78|8766.78|8743.73|8743.73|8766.78|8766.78|8743.73|8743.73|0
1591602600000|2020-06-08 07:50:00|8748.15|8748.15|8743.28|8743.28|8748.36|8748.36|8738.37|8738.37|0
1591602900000|2020-06-08 07:55:00|8736.66|8736.66|8725.62|8725.62|8738|8738|8720.35|8720.35|0
1591603200000|2020-06-08 08:00:00|8724.43|8724.43|8723.8|8723.8|8734.65|8734.65|8713.61|8713.61|0
1591603500000|2020-06-08 08:05:00|8728.21|8728.21|8743.26|8743.26|8743.26|8743.26|8725.12|8725.12|0
1591603800000|2020-06-08 08:10:00|8741.06|8741.06|8747.91|8747.91|8750.11|8750.11|8734.18|8734.18|0
1591604100000|2020-06-08 08:15:00|8745.88|8745.88|8753.93|8753.93|8753.93|8753.93|8745.88|8745.88|0
1591604400000|2020-06-08 08:20:00|8756.13|8756.13|8746.67|8746.67|8756.32|8756.32|8746.67|8746.67|0
1591604700000|2020-06-08 08:25:00|8744.47|8744.47|8753.02|8753.02|8753.84|8753.84|8744.47|8744.47|0
1591605000000|2020-06-08 08:30:00|8752.34|8752.34|8755.31|8755.31|8760.02|8760.02|8746.29|8746.29|0
1591605300000|2020-06-08 08:35:00|8753.1|8753.1|8757.28|8757.28|8762.66|8762.66|8753.1|8753.1|0
1591605600000|2020-06-08 08:40:00|8761.39|8761.39|8757.78|8757.78|8761.39|8761.39|8746.31|8746.31|0
1591605900000|2020-06-08 08:45:00|8759.99|8759.99|8765.54|8765.54|8765.54|8765.54|8759.69|8759.69|0
1591606200000|2020-06-08 08:50:00|8767.75|8767.75|8777|8777|8780.28|8780.28|8767.75|8767.75|0
1591606500000|2020-06-08 08:55:00|8777.68|8777.68|8769.74|8769.74|8778.87|8778.87|8764.83|8764.83|0
1591606800000|2020-06-08 09:00:00|8774.67|8774.67|8778.51|8778.51|8782.16|8782.16|8772.2|8772.2|0
1591607100000|2020-06-08 09:05:00|8776.3|8776.3|8773.55|8773.55|8782.68|8782.68|8771.91|8771.91|0
1591607400000|2020-06-08 09:10:00|8775.76|8775.76|8768.79|8768.79|8782.83|8782.83|8762.17|8762.17|0
1591607700000|2020-06-08 09:15:00|8767.2|8767.2|8756.75|8756.75|8769.41|8769.41|8756.75|8756.75|0
1591608000000|2020-06-08 09:20:00|8756.35|8756.35|8744.5|8744.5|8757.81|8757.81|8742.56|8742.56|0
1591608300000|2020-06-08 09:25:00|8746.71|8746.71|8741.74|8741.74|8748.06|8748.06|8741.74|8741.74|0
1591608600000|2020-06-08 09:30:00|8743.76|8743.76|8754.93|8754.93|8756.78|8756.78|8743.08|8743.08|0
1591608900000|2020-06-08 09:35:00|8753.58|8753.58|8750.21|8750.21|8758.18|8758.18|8750.21|8750.21|0
1591609200000|2020-06-08 09:40:00|8748.87|8748.87|8729.79|8729.79|8748.87|8748.87|8729.79|8729.79|0
1591609500000|2020-06-08 09:45:00|8731.99|8731.99|8733.41|8733.41|8736.67|8736.67|8730.35|8730.35|0
1591609800000|2020-06-08 09:50:00|8733.02|8733.02|8750.86|8750.86|8750.86|8750.86|8733.02|8733.02|0
1591610100000|2020-06-08 09:55:00|8753.07|8753.07|8735.35|8735.35|8753.07|8753.07|8731.31|8731.31|0
1591610400000|2020-06-08 10:00:00|8733.76|8733.76|8732.99|8732.99|8737.41|8737.41|8729.78|8729.78|0
1591610700000|2020-06-08 10:05:00|8730.97|8730.97|8742.54|8742.54|8742.54|8742.54|8719.9|8719.9|0
1591611000000|2020-06-08 10:10:00|8745|8745|8743.26|8743.26|8745|8745|8739.65|8739.65|0
1591611300000|2020-06-08 10:15:00|8740.17|8740.17|8741.97|8741.97|8743.93|8743.93|8739.5|8739.5|0
1591611600000|2020-06-08 10:20:00|8744.17|8744.17|8740.69|8740.69|8752.06|8752.06|8740.69|8740.69|0
1591611900000|2020-06-08 10:25:00|8737.4|8737.4|8741.85|8741.85|8744.54|8744.54|8736.74|8736.74|0
1591612200000|2020-06-08 10:30:00|8742.41|8742.41|8738.06|8738.06|8750.26|8750.26|8737.44|8737.44|0
1591612500000|2020-06-08 10:35:00|8736.41|8736.41|8725.37|8725.37|8736.97|8736.97|8725.37|8725.37|0
1591612800000|2020-06-08 10:40:00|8723.16|8723.16|8723.69|8723.69|8723.87|8723.87|8719.46|8719.46|0
1591613100000|2020-06-08 10:45:00|8723.01|8723.01|8715.79|8715.79|8723.01|8723.01|8715.79|8715.79|0
1591613400000|2020-06-08 10:50:00|8714.56|8714.56|8708.2|8708.2|8717.08|8717.08|8708.2|8708.2|0
1591613700000|2020-06-08 10:55:00|8709.54|8709.54|8701.01|8701.01|8709.54|8709.54|8701.01|8701.01|0
1591614000000|2020-06-08 11:00:00|8696.68|8696.68|8710.26|8710.26|8710.26|8710.26|8688.26|8688.26|0
1591614300000|2020-06-08 11:05:00|8708.92|8708.92|8701.54|8701.54|8710.26|8710.26|8689.85|8689.85|0
1591614600000|2020-06-08 11:10:00|8699.33|8699.33|8691.85|8691.85|8700.59|8700.59|8691.85|8691.85|0
1591614900000|2020-06-08 11:15:00|8693.2|8693.2|8698.23|8698.23|8702.03|8702.03|8693.2|8693.2|0
1591615200000|2020-06-08 11:20:00|8699.43|8699.43|8706.18|8706.18|8706.18|8706.18|8695.05|8695.05|0
1591615500000|2020-06-08 11:25:00|8705.39|8705.39|8710.03|8710.03|8710.03|8710.03|8700.09|8700.09|0
1591615800000|2020-06-08 11:30:00|8708.01|8708.01|8711.7|8711.7|8713.35|8713.35|8705.8|8705.8|0
1591616100000|2020-06-08 11:35:00|8713.91|8713.91|8721.46|8721.46|8723.67|8723.67|8713.91|8713.91|0
1591616400000|2020-06-08 11:40:00|8722.14|8722.14|8713.47|8713.47|8724.76|8724.76|8713.47|8713.47|0
1591616700000|2020-06-08 11:45:00|8711.45|8711.45|8712.66|8712.66|8716.06|8716.06|8711.45|8711.45|0
1591617000000|2020-06-08 11:50:00|8710.64|8710.64|8703.26|8703.26|8710.64|8710.64|8703.26|8703.26|0
1591617300000|2020-06-08 11:55:00|8702.46|8702.46|8704.31|8704.31|8704.31|8704.31|8701.79|8701.79|0
1591617600000|2020-06-08 12:00:00|8703.49|8703.49|8693.78|8693.78|8703.49|8703.49|8693.78|8693.78|0
1591617900000|2020-06-08 12:05:00|8694.45|8694.45|8703.18|8703.18|8704.41|8704.41|8692.8|8692.8|0
1591618200000|2020-06-08 12:10:00|8705.38|8705.38|8704.21|8704.21|8712.13|8712.13|8704.21|8704.21|0
1591618500000|2020-06-08 12:15:00|8701.74|8701.74|8715.79|8715.79|8715.79|8715.79|8699.06|8699.06|0
1591618800000|2020-06-08 12:20:00|8718|8718|8729.28|8729.28|8740.93|8740.93|8718|8718|0
1591619100000|2020-06-08 12:25:00|8727.94|8727.94|8724.52|8724.52|8727.94|8727.94|8722.73|8722.73|0
1591619400000|2020-06-08 12:30:00|8722.87|8722.87|8723.58|8723.58|8726.92|8726.92|8720.18|8720.18|0
1591619700000|2020-06-08 12:35:00|8725.79|8725.79|8716.16|8716.16|8725.79|8725.79|8716.16|8716.16|0
1591620000000|2020-06-08 12:40:00|8713.96|8713.96|8710.79|8710.79|8714.8|8714.8|8704.36|8704.36|0
1591620300000|2020-06-08 12:45:00|8708.58|8708.58|8715.2|8715.2|8715.2|8715.2|8708.58|8708.58|0
1591620600000|2020-06-08 12:50:00|8714.8|8714.8|8694.79|8694.79|8714.8|8714.8|8693.84|8693.84|0
1591620900000|2020-06-08 12:55:00|8693.6|8693.6|8707.85|8707.85|8712.46|8712.46|8693.6|8693.6|0
1591621200000|2020-06-08 13:00:00|8710.06|8710.06|8726.08|8726.08|8734.71|8734.71|8707.85|8707.85|0
1591621500000|2020-06-08 13:05:00|8725.29|8725.29|8723.14|8723.14|8727.49|8727.49|8711.77|8711.77|0
1591621800000|2020-06-08 13:10:00|8723.81|8723.81|8725.72|8725.72|8726.4|8726.4|8715.76|8715.76|0
1591622100000|2020-06-08 13:15:00|8725.32|8725.32|8710.83|8710.83|8732.96|8732.96|8710.83|8710.83|0
1591622400000|2020-06-08 13:20:00|8710.16|8710.16|8701.42|8701.42|8714.57|8714.57|8697|8697|0
1591622700000|2020-06-08 13:25:00|8700.07|8700.07|8676.61|8676.61|8700.07|8700.07|8672.81|8672.81|0
1591623000000|2020-06-08 13:30:00|8675.02|8675.02|8667.39|8667.39|8675.02|8675.02|8660.77|8660.77|0
1591623300000|2020-06-08 13:35:00|8669.6|8669.6|8673.41|8673.41|8682.02|8682.02|8669.6|8669.6|0
1591623600000|2020-06-08 13:40:00|8674.2|8674.2|8685.58|8685.58|8687.91|8687.91|8673.41|8673.41|0
1591623900000|2020-06-08 13:45:00|8683.37|8683.37|8673.33|8673.33|8685.58|8685.58|8671.64|8671.64|0
1591624200000|2020-06-08 13:50:00|8670.74|8670.74|8671.35|8671.35|8679.01|8679.01|8668.99|8668.99|0
1591624500000|2020-06-08 13:55:00|8670.15|8670.15|8659.1|8659.1|8676.59|8676.59|8656.89|8656.89|0
1591624800000|2020-06-08 14:00:00|8660.29|8660.29|8651.61|8651.61|8663.91|8663.91|8650.94|8650.94|0
1591625100000|2020-06-08 14:05:00|8654.31|8654.31|8654.79|8654.79|8658.92|8658.92|8652.5|8652.5|0
1591625400000|2020-06-08 14:10:00|8653.44|8653.44|8652.14|8652.14|8653.44|8653.44|8643.81|8643.81|0
1591625700000|2020-06-08 14:15:00|8651.74|8651.74|8646.69|8646.69|8655.02|8655.02|8642.34|8642.34|0
1591626000000|2020-06-08 14:20:00|8645.89|8645.89|8663.19|8663.19|8663.19|8663.19|8645.22|8645.22|0
1591626300000|2020-06-08 14:25:00|8665.18|8665.18|8681.64|8681.64|8681.64|8681.64|8665.18|8665.18|0
1591626600000|2020-06-08 14:30:00|8682.31|8682.31|8671.41|8671.41|8684.13|8684.13|8668.39|8668.39|0
1591626900000|2020-06-08 14:35:00|8669.39|8669.39|8679.25|8679.25|8682.66|8682.66|8666.84|8666.84|0
1591627200000|2020-06-08 14:40:00|8678.86|8678.86|8667.13|8667.13|8679.65|8679.65|8662.9|8662.9|0
1591627500000|2020-06-08 14:45:00|8667.93|8667.93|8667.75|8667.75|8673.23|8673.23|8661.65|8661.65|0
1591627800000|2020-06-08 14:50:00|8669.96|8669.96|8656.03|8656.03|8673.51|8673.51|8649.87|8649.87|0
1591628100000|2020-06-08 14:55:00|8662.06|8662.06|8665.81|8665.81|8670.32|8670.32|8662.06|8662.06|0
1591628400000|2020-06-08 15:00:00|8665.41|8665.41|8641.85|8641.85|8665.41|8665.41|8637.73|8637.73|0
1591628700000|2020-06-08 15:05:00|8641.45|8641.45|8651.07|8651.07|8651.07|8651.07|8640.1|8640.1|0
1591629000000|2020-06-08 15:10:00|8650.25|8650.25|8668.26|8668.26|8674.13|8674.13|8649.24|8649.24|0
1591629300000|2020-06-08 15:15:00|8668.88|8668.88|8677.56|8677.56|8681.11|8681.11|8665.27|8665.27|0
1591629600000|2020-06-08 15:20:00|8670.94|8670.94|8675.44|8675.44|8678.41|8678.41|8664.69|8664.69|0
1591629900000|2020-06-08 15:25:00|8674.25|8674.25|8691.46|8691.46|8694.21|8694.21|8668.67|8668.67|0
1591686900000|2020-06-09 07:15:00|8674.61|8674.61|8695.53|8695.53|8704.35|8704.35|8672.41|8672.41|0
1591687200000|2020-06-09 07:20:00|8688.91|8688.91|8718.47|8718.47|8718.47|8718.47|8688.91|8688.91|0
1591687500000|2020-06-09 07:25:00|8716.27|8716.27|8703.36|8703.36|8726.15|8726.15|8703.36|8703.36|0
1591687800000|2020-06-09 07:30:00|8699.32|8699.32|8696.16|8696.16|8712.8|8712.8|8696.16|8696.16|0
1591688100000|2020-06-09 07:35:00|8692.86|8692.86|8720.63|8720.63|8724.41|8724.41|8692.86|8692.86|0
1591688400000|2020-06-09 07:40:00|8725.04|8725.04|8701.19|8701.19|8725.04|8725.04|8697.79|8697.79|0
1591688700000|2020-06-09 07:45:00|8699.46|8699.46|8700.83|8700.83|8711.83|8711.83|8690.64|8690.64|0
1591689000000|2020-06-09 07:50:00|8700.15|8700.15|8686.33|8686.33|8700.83|8700.83|8681.34|8681.34|0
1591689300000|2020-06-09 07:55:00|8679.71|8679.71|8681.64|8681.64|8687.07|8687.07|8671.28|8671.28|0
1591689600000|2020-06-09 08:00:00|8683.85|8683.85|8681.18|8681.18|8692|8692|8681.18|8681.18|0
1591689900000|2020-06-09 08:05:00|8681.86|8681.86|8681.74|8681.74|8681.86|8681.86|8665.89|8665.89|0
1591690200000|2020-06-09 08:10:00|8688.36|8688.36|8685|8685|8691.73|8691.73|8677.5|8677.5|0
1591690500000|2020-06-09 08:15:00|8685.62|8685.62|8657.39|8657.39|8687.57|8687.57|8657.39|8657.39|0
1591690800000|2020-06-09 08:20:00|8659.6|8659.6|8669.14|8669.14|8669.8|8669.8|8655.18|8655.18|0
1591691100000|2020-06-09 08:25:00|8671.35|8671.35|8662.83|8662.83|8671.75|8671.75|8657.19|8657.19|0
1591691400000|2020-06-09 08:30:00|8661.48|8661.48|8670.86|8670.86|8670.86|8670.86|8661.47|8661.47|0
1591691700000|2020-06-09 08:35:00|8672.06|8672.06|8675.73|8675.73|8684.62|8684.62|8671.44|8671.44|0
1591692000000|2020-06-09 08:40:00|8673.52|8673.52|8680.19|8680.19|8682.56|8682.56|8673.52|8673.52|0
1591692300000|2020-06-09 08:45:00|8679.37|8679.37|8677.88|8677.88|8682.03|8682.03|8672.98|8672.98|0
1591692600000|2020-06-09 08:50:00|8676.29|8676.29|8666.03|8666.03|8676.69|8676.69|8658.85|8658.85|0
1591692900000|2020-06-09 08:55:00|8668.24|8668.24|8660|8660|8675.13|8675.13|8647.38|8647.38|0
1591693200000|2020-06-09 09:00:00|8660.68|8660.68|8644.65|8644.65|8661.35|8661.35|8643.86|8643.86|0
1591693500000|2020-06-09 09:05:00|8643.86|8643.86|8643.09|8643.09|8653.03|8653.03|8637.4|8637.4|0
1591693800000|2020-06-09 09:10:00|8640.88|8640.88|8636.49|8636.49|8641.56|8641.56|8626.1|8626.1|0
1591694100000|2020-06-09 09:15:00|8632.07|8632.07|8599.19|8599.19|8632.07|8632.07|8599.19|8599.19|0
1591694400000|2020-06-09 09:20:00|8601.4|8601.4|8607.86|8607.86|8615.31|8615.31|8601.4|8601.4|0
1591694700000|2020-06-09 09:25:00|8607.06|8607.06|8594.22|8594.22|8607.06|8607.06|8592.63|8592.63|0
1591695000000|2020-06-09 09:30:00|8592.02|8592.02|8600.55|8600.55|8603.64|8603.64|8591.34|8591.34|0
1591695300000|2020-06-09 09:35:00|8602.75|8602.75|8601.65|8601.65|8613.3|8613.3|8601.65|8601.65|0
1591695600000|2020-06-09 09:40:00|8600.98|8600.98|8603.52|8603.52|8612.19|8612.19|8593.93|8593.93|0
1591695900000|2020-06-09 09:45:00|8596.93|8596.93|8626.63|8626.63|8626.63|8626.63|8596.93|8596.93|0
1591696200000|2020-06-09 09:50:00|8626.23|8626.23|8620.41|8620.41|8627.43|8627.43|8620.41|8620.41|0
1591696500000|2020-06-09 09:55:00|8619.61|8619.61|8615.23|8615.23|8620.08|8620.08|8605.86|8605.86|0
1591696800000|2020-06-09 10:00:00|8610.82|8610.82|8594.84|8594.84|8610.82|8610.82|8594.84|8594.84|0
1591697100000|2020-06-09 10:05:00|8592.64|8592.64|8597.59|8597.59|8597.59|8597.59|8590.24|8590.24|0
1591697400000|2020-06-09 10:10:00|8595.39|8595.39|8589.19|8589.19|8596.58|8596.58|8584.42|8584.42|0
1591697700000|2020-06-09 10:15:00|8588.79|8588.79|8584.49|8584.49|8591|8591|8580.54|8580.54|0
1591698000000|2020-06-09 10:20:00|8581.9|8581.9|8582.87|8582.87|8586.43|8586.43|8579.7|8579.7|0
1591698300000|2020-06-09 10:25:00|8585.08|8585.08|8581.63|8581.63|8591.7|8591.7|8581.63|8581.63|0
1591698600000|2020-06-09 10:30:00|8586.04|8586.04|8581.68|8581.68|8586.04|8586.04|8579.42|8579.42|0
1591698900000|2020-06-09 10:35:00|8579.47|8579.47|8569.78|8569.78|8581.68|8581.68|8567.18|8567.18|0
1591699200000|2020-06-09 10:40:00|8565.37|8565.37|8570.4|8570.4|8572.6|8572.6|8563.16|8563.16|0
1591699500000|2020-06-09 10:45:00|8568.19|8568.19|8573.5|8573.5|8577.02|8577.02|8562.62|8562.62|0
1591699800000|2020-06-09 10:50:00|8571.29|8571.29|8569.24|8569.24|8571.94|8571.94|8568.57|8568.57|0
1591700100000|2020-06-09 10:55:00|8567.04|8567.04|8573.28|8573.28|8573.28|8573.28|8567.04|8567.04|0
1591700400000|2020-06-09 11:00:00|8571.55|8571.55|8555.05|8555.05|8571.55|8571.55|8553.46|8553.46|0
1591700700000|2020-06-09 11:05:00|8557.25|8557.25|8577.14|8577.14|8578.73|8578.73|8557.25|8557.25|0
1591701000000|2020-06-09 11:10:00|8579.35|8579.35|8584.65|8584.65|8590.56|8590.56|8572.11|8572.11|0
1591701300000|2020-06-09 11:15:00|8589.07|8589.07|8592.7|8592.7|8592.7|8592.7|8583.06|8583.06|0
1591701600000|2020-06-09 11:20:00|8593.38|8593.38|8588.59|8588.59|8597.42|8597.42|8586.38|8586.38|0
1591701900000|2020-06-09 11:25:00|8590.8|8590.8|8597.43|8597.43|8599.02|8599.02|8590.4|8590.4|0
1591702200000|2020-06-09 11:30:00|8598.22|8598.22|8598|8598|8600.69|8600.69|8596.8|8596.8|0
1591702500000|2020-06-09 11:35:00|8593.58|8593.58|8591.78|8591.78|8595.79|8595.79|8584.08|8584.08|0
1591702800000|2020-06-09 11:40:00|8587.36|8587.36|8587.81|8587.81|8594.15|8594.15|8587.36|8587.36|0
1591703100000|2020-06-09 11:45:00|8585.6|8585.6|8591.88|8591.88|8592.44|8592.44|8585.26|8585.26|0
1591703400000|2020-06-09 11:50:00|8591.21|8591.21|8590.32|8590.32|8592.93|8592.93|8586.3|8586.3|0
1591703700000|2020-06-09 11:55:00|8590.94|8590.94|8576.7|8576.7|8590.94|8590.94|8576.7|8576.7|0
1591704000000|2020-06-09 12:00:00|8574.5|8574.5|8577.77|8577.77|8577.9|8577.9|8570.08|8570.08|0
1591704300000|2020-06-09 12:05:00|8573.36|8573.36|8577.64|8577.64|8577.64|8577.64|8568.95|8568.95|0
1591704600000|2020-06-09 12:10:00|8578.88|8578.88|8580.58|8580.58|8580.58|8580.58|8574.97|8574.97|0
1591704900000|2020-06-09 12:15:00|8582.78|8582.78|8583.73|8583.73|8586.95|8586.95|8582.78|8582.78|0
1591705200000|2020-06-09 12:20:00|8584.92|8584.92|8588.13|8588.13|8588.13|8588.13|8574.35|8574.35|0
1591705500000|2020-06-09 12:25:00|8588.8|8588.8|8586.9|8586.9|8588.8|8588.8|8584.51|8584.51|0
1591705800000|2020-06-09 12:30:00|8588.63|8588.63|8590.01|8590.01|8590.01|8590.01|8582.49|8582.49|0
1591706100000|2020-06-09 12:35:00|8592.22|8592.22|8591.69|8591.69|8596.23|8596.23|8591.69|8591.69|0
1591706400000|2020-06-09 12:40:00|8585.07|8585.07|8577.57|8577.57|8585.07|8585.07|8577.57|8577.57|0
1591706700000|2020-06-09 12:45:00|8575.36|8575.36|8580.39|8580.39|8584.8|8584.8|8569.36|8569.36|0
1591707000000|2020-06-09 12:50:00|8581.98|8581.98|8580.72|8580.72|8591.04|8591.04|8580.72|8580.72|0
1591707300000|2020-06-09 12:55:00|8585.04|8585.04|8587.83|8587.83|8590.04|8590.04|8582.83|8582.83|0
1591707600000|2020-06-09 13:00:00|8583.42|8583.42|8585.32|8585.32|8591.32|8591.32|8583.42|8583.42|0
1591707900000|2020-06-09 13:05:00|8583.11|8583.11|8582.16|8582.16|8583.75|8583.75|8579.55|8579.55|0
1591708200000|2020-06-09 13:10:00|8584.36|8584.36|8594.54|8594.54|8594.54|8594.54|8584.36|8584.36|0
1591708500000|2020-06-09 13:15:00|8592.33|8592.33|8577.07|8577.07|8592.33|8592.33|8577.07|8577.07|0
1591708800000|2020-06-09 13:20:00|8575.88|8575.88|8558.41|8558.41|8577.54|8577.54|8557.46|8557.46|0
1591709100000|2020-06-09 13:25:00|8561.7|8561.7|8563.57|8563.57|8568.04|8568.04|8557.96|8557.96|0
1591709400000|2020-06-09 13:30:00|8565.78|8565.78|8567.78|8567.78|8572.62|8572.62|8560.6|8560.6|0
1591709700000|2020-06-09 13:35:00|8569.99|8569.99|8573.49|8573.49|8573.49|8573.49|8565.39|8565.39|0
1591710000000|2020-06-09 13:40:00|8577.9|8577.9|8578.22|8578.22|8578.22|8578.22|8568.05|8568.05|0
1591710300000|2020-06-09 13:45:00|8580.43|8580.43|8575.86|8575.86|8588.46|8588.46|8575.86|8575.86|0
1591710600000|2020-06-09 13:50:00|8578.07|8578.07|8578.41|8578.41|8585.83|8585.83|8573.17|8573.17|0
1591710900000|2020-06-09 13:55:00|8576.21|8576.21|8564.97|8564.97|8579.36|8579.36|8564.36|8564.36|0
1591711200000|2020-06-09 14:00:00|8564.3|8564.3|8570.24|8570.24|8572.45|8572.45|8555.54|8555.54|0
1591711500000|2020-06-09 14:05:00|8570.92|8570.92|8563.85|8563.85|8570.92|8570.92|8559.72|8559.72|0
1591711800000|2020-06-09 14:10:00|8565.19|8565.19|8559.25|8559.25|8574.02|8574.02|8559.25|8559.25|0
1591712100000|2020-06-09 14:15:00|8558.45|8558.45|8572.21|8572.21|8575.95|8575.95|8551.87|8551.87|0
1591712400000|2020-06-09 14:20:00|8570.87|8570.87|8551.55|8551.55|8570.87|8570.87|8548.55|8548.55|0
1591712700000|2020-06-09 14:25:00|8552.23|8552.23|8553.28|8553.28|8562.64|8562.64|8550.02|8550.02|0
1591713000000|2020-06-09 14:30:00|8551.07|8551.07|8549.7|8549.7|8555.18|8555.18|8546.36|8546.36|0
1591713300000|2020-06-09 14:35:00|8549.3|8549.3|8536.29|8536.29|8552.93|8552.93|8536.29|8536.29|0
1591713600000|2020-06-09 14:40:00|8531.88|8531.88|8540.52|8540.52|8543.4|8543.4|8531.88|8531.88|0
1591713900000|2020-06-09 14:45:00|8536.11|8536.11|8533.32|8533.32|8536.11|8536.11|8526.76|8526.76|0
1591714200000|2020-06-09 14:50:00|8533.72|8533.72|8544.27|8544.27|8544.67|8544.67|8528.19|8528.19|0
1591714500000|2020-06-09 14:55:00|8547.36|8547.36|8546.74|8546.74|8552.63|8552.63|8544.66|8544.66|0
1591714800000|2020-06-09 15:00:00|8548.95|8548.95|8530.21|8530.21|8550.36|8550.36|8530.21|8530.21|0
1591715100000|2020-06-09 15:05:00|8529.42|8529.42|8524.88|8524.88|8534.51|8534.51|8524.88|8524.88|0
1591715400000|2020-06-09 15:10:00|8524.48|8524.48|8520.02|8520.02|8525.15|8525.15|8514.24|8514.24|0
1591715700000|2020-06-09 15:15:00|8519.2|8519.2|8520.42|8520.42|8528.7|8528.7|8518.09|8518.09|0
1591716000000|2020-06-09 15:20:00|8519.8|8519.8|8521.17|8521.17|8528.94|8528.94|8518.27|8518.27|0
1591716300000|2020-06-09 15:25:00|8523.37|8523.37|8518.66|8518.66|8530.78|8530.78|8515.76|8515.76|0
1591773300000|2020-06-10 07:15:00|8560.13|8560.13|8532.27|8532.27|8566.19|8566.19|8532.27|8532.27|0
1591773600000|2020-06-10 07:20:00|8529.57|8529.57|8521.64|8521.64|8530|8530|8521.64|8521.64|0
1591773900000|2020-06-10 07:25:00|8520.29|8520.29|8553.13|8553.13|8555.13|8555.13|8520.29|8520.29|0
1591774200000|2020-06-10 07:30:00|8552.34|8552.34|8591.19|8591.19|8591.19|8591.19|8552.34|8552.34|0
1591774500000|2020-06-10 07:35:00|8589.2|8589.2|8557.59|8557.59|8602.44|8602.44|8555.39|8555.39|0
1591774800000|2020-06-10 07:40:00|8553.18|8553.18|8566.45|8566.45|8569.67|8569.67|8546.56|8546.56|0
1591775100000|2020-06-10 07:45:00|8564.24|8564.24|8581.45|8581.45|8590.28|8590.28|8564.24|8564.24|0
1591775400000|2020-06-10 07:50:00|8582.27|8582.27|8570.55|8570.55|8586.16|8586.16|8561.31|8561.31|0
1591775700000|2020-06-10 07:55:00|8574.96|8574.96|8567.57|8567.57|8577.37|8577.37|8566.95|8566.95|0
1591776000000|2020-06-10 08:00:00|8569.78|8569.78|8590.69|8590.69|8600.67|8600.67|8569.78|8569.78|0
1591776300000|2020-06-10 08:05:00|8597.31|8597.31|8599.71|8599.71|8610.37|8610.37|8590.69|8590.69|0
1591776600000|2020-06-10 08:10:00|8599.04|8599.04|8609.04|8609.04|8610.39|8610.39|8596.21|8596.21|0
1591776900000|2020-06-10 08:15:00|8602.42|8602.42|8607.87|8607.87|8609.89|8609.89|8593.35|8593.35|0
1591777200000|2020-06-10 08:20:00|8607.01|8607.01|8611.12|8611.12|8618.05|8618.05|8605.05|8605.05|0
1591777500000|2020-06-10 08:25:00|8608.92|8608.92|8613.33|8613.33|8613.33|8613.33|8586.18|8586.18|0
1591777800000|2020-06-10 08:30:00|8608.92|8608.92|8602.88|8602.88|8609.59|8609.59|8602.88|8602.88|0
1591778100000|2020-06-10 08:35:00|8604.47|8604.47|8592.95|8592.95|8604.47|8604.47|8592.95|8592.95|0
1591778400000|2020-06-10 08:40:00|8595.16|8595.16|8594.99|8594.99|8595.16|8595.16|8590.57|8590.57|0
1591778700000|2020-06-10 08:45:00|8593.79|8593.79|8594.83|8594.83|8594.83|8594.83|8590.06|8590.06|0
1591779000000|2020-06-10 08:50:00|8594.01|8594.01|8596.83|8596.83|8604.65|8604.65|8594.01|8594.01|0
1591779300000|2020-06-10 08:55:00|8600.12|8600.12|8584.64|8584.64|8600.12|8600.12|8584.64|8584.64|0
1591779600000|2020-06-10 09:00:00|8582.43|8582.43|8546.43|8546.43|8582.43|8582.43|8546.43|8546.43|0
1591779900000|2020-06-10 09:05:00|8545.57|8545.57|8553.39|8553.39|8560.83|8560.83|8545.57|8545.57|0
1591780200000|2020-06-10 09:10:00|8552.59|8552.59|8535.33|8535.33|8552.59|8552.59|8527.92|8527.92|0
1591780500000|2020-06-10 09:15:00|8537.54|8537.54|8537.14|8537.14|8540.42|8540.42|8534.94|8534.94|0
1591780800000|2020-06-10 09:20:00|8536.47|8536.47|8533.71|8533.71|8539.47|8539.47|8531.02|8531.02|0
1591781100000|2020-06-10 09:25:00|8530.77|8530.77|8530.03|8530.03|8533.35|8533.35|8520.32|8520.32|0
1591781400000|2020-06-10 09:30:00|8529.35|8529.35|8538.63|8538.63|8539.49|8539.49|8524.94|8524.94|0
1591781700000|2020-06-10 09:35:00|8540.84|8540.84|8524.75|8524.75|8540.84|8540.84|8524.08|8524.08|0
1591782000000|2020-06-10 09:40:00|8523.56|8523.56|8530.3|8530.3|8532.51|8532.51|8523.56|8523.56|0
1591782300000|2020-06-10 09:45:00|8528.09|8528.09|8515.04|8515.04|8528.77|8528.77|8512.83|8512.83|0
1591782600000|2020-06-10 09:50:00|8517.25|8517.25|8528.21|8528.21|8529.01|8529.01|8515.77|8515.77|0
1591782900000|2020-06-10 09:55:00|8532.62|8532.62|8534.14|8534.14|8534.14|8534.14|8513.18|8513.18|0
1591783200000|2020-06-10 10:00:00|8536.35|8536.35|8525.57|8525.57|8536.35|8536.35|8523.36|8523.36|0
1591783500000|2020-06-10 10:05:00|8527.78|8527.78|8515.39|8515.39|8529.98|8529.98|8515.39|8515.39|0
1591783800000|2020-06-10 10:10:00|8521.15|8521.15|8533.98|8533.98|8534.84|8534.84|8519.8|8519.8|0
1591784100000|2020-06-10 10:15:00|8531.77|8531.77|8520.72|8520.72|8532.71|8532.71|8520.72|8520.72|0
1591784400000|2020-06-10 10:20:00|8519.49|8519.49|8519.36|8519.36|8523.78|8523.78|8517.87|8517.87|0
1591784700000|2020-06-10 10:25:00|8518.96|8518.96|8501.08|8501.08|8521.05|8521.05|8501.08|8501.08|0
1591785000000|2020-06-10 10:30:00|8503.28|8503.28|8518.22|8518.22|8518.22|8518.22|8503.28|8503.28|0
1591785300000|2020-06-10 10:35:00|8520.43|8520.43|8530.2|8530.2|8531.73|8531.73|8517.6|8517.6|0
1591785600000|2020-06-10 10:40:00|8532.4|8532.4|8532.8|8532.8|8535.47|8535.47|8530.38|8530.38|0
1591785900000|2020-06-10 10:45:00|8533.62|8533.62|8533.42|8533.42|8535.41|8535.41|8528.79|8528.79|0
1591786200000|2020-06-10 10:50:00|8530.33|8530.33|8533.89|8533.89|8546.13|8546.13|8529.09|8529.09|0
1591786500000|2020-06-10 10:55:00|8536.1|8536.1|8551.07|8551.07|8553.28|8553.28|8536.1|8536.1|0
1591786800000|2020-06-10 11:00:00|8545.68|8545.68|8526.75|8526.75|8552.67|8552.67|8526.75|8526.75|0
1591787100000|2020-06-10 11:05:00|8531.17|8531.17|8519.47|8519.47|8533.37|8533.37|8519.47|8519.47|0
1591787400000|2020-06-10 11:10:00|8521.12|8521.12|8530.32|8530.32|8532.53|8532.53|8521.12|8521.12|0
1591787700000|2020-06-10 11:15:00|8529.92|8529.92|8527.04|8527.04|8529.92|8529.92|8520.36|8520.36|0
1591788000000|2020-06-10 11:20:00|8524.84|8524.84|8525.51|8525.51|8532.04|8532.04|8524.84|8524.84|0
1591788300000|2020-06-10 11:25:00|8527.71|8527.71|8527.68|8527.68|8529.74|8529.74|8526.86|8526.86|0
1591788600000|2020-06-10 11:30:00|8526.88|8526.88|8538.4|8538.4|8538.4|8538.4|8526.88|8526.88|0
1591788900000|2020-06-10 11:35:00|8541.95|8541.95|8541.95|8541.95|8544.16|8544.16|8541.95|8541.95|0
1591789200000|2020-06-10 11:40:00|8541.28|8541.28|8536.43|8536.43|8543.05|8543.05|8536.43|8536.43|0
1591789500000|2020-06-10 11:45:00|8535.64|8535.64|8526.36|8526.36|8535.64|8535.64|8523.67|8523.67|0
1591789800000|2020-06-10 11:50:00|8525.13|8525.13|8528.65|8528.65|8535.09|8535.09|8524.06|8524.06|0
1591790100000|2020-06-10 11:55:00|8529.45|8529.45|8543.23|8543.23|8546.92|8546.92|8529.45|8529.45|0
1591790400000|2020-06-10 12:00:00|8541.02|8541.02|8534|8534|8541.02|8541.02|8532.66|8532.66|0
1591790700000|2020-06-10 12:05:00|8535.2|8535.2|8533.32|8533.32|8538.13|8538.13|8533.32|8533.32|0
1591791000000|2020-06-10 12:10:00|8535.53|8535.53|8537|8537|8541.22|8541.22|8533.32|8533.32|0
1591791300000|2020-06-10 12:15:00|8536.14|8536.14|8528.51|8528.51|8538.98|8538.98|8528.51|8528.51|0
1591791600000|2020-06-10 12:20:00|8529.74|8529.74|8525.57|8525.57|8532.58|8532.58|8525.57|8525.57|0
1591791900000|2020-06-10 12:25:00|8524.89|8524.89|8531.3|8531.3|8539.11|8539.11|8524.89|8524.89|0
1591792200000|2020-06-10 12:30:00|8530.9|8530.9|8539.37|8539.37|8541.58|8541.58|8530.9|8530.9|0
1591792500000|2020-06-10 12:35:00|8541.58|8541.58|8543.14|8543.14|8546.02|8546.02|8539.37|8539.37|0
1591792800000|2020-06-10 12:40:00|8545.35|8545.35|8549.57|8549.57|8549.57|8549.57|8541.61|8541.61|0
1591793100000|2020-06-10 12:45:00|8549.18|8549.18|8548.35|8548.35|8551.38|8551.38|8546.71|8546.71|0
1591793400000|2020-06-10 12:50:00|8550.56|8550.56|8563.13|8563.13|8571.43|8571.43|8548.35|8548.35|0
1591793700000|2020-06-10 12:55:00|8564.32|8564.32|8567.2|8567.2|8567.2|8567.2|8560.09|8560.09|0
1591794000000|2020-06-10 13:00:00|8569.22|8569.22|8568.2|8568.2|8571.36|8571.36|8564.62|8564.62|0
1591794300000|2020-06-10 13:05:00|8570.9|8570.9|8565.19|8565.19|8573.44|8573.44|8565.19|8565.19|0
1591794600000|2020-06-10 13:10:00|8564.51|8564.51|8568.39|8568.39|8570.6|8570.6|8563.04|8563.04|0
1591794900000|2020-06-10 13:15:00|8567.72|8567.72|8564.42|8564.42|8568.64|8568.64|8562.21|8562.21|0
1591795200000|2020-06-10 13:20:00|8563.74|8563.74|8566.47|8566.47|8571.68|8571.68|8563.34|8563.34|0
1591795500000|2020-06-10 13:25:00|8568.68|8568.68|8589.03|8589.03|8602.94|8602.94|8566.47|8566.47|0
1591795800000|2020-06-10 13:30:00|8588.2|8588.2|8605.21|8605.21|8605.21|8605.21|8582.15|8582.15|0
1591796100000|2020-06-10 13:35:00|8606.56|8606.56|8609.25|8609.25|8609.25|8609.25|8596.89|8596.89|0
1591796400000|2020-06-10 13:40:00|8610.05|8610.05|8605.01|8605.01|8610.05|8610.05|8602.54|8602.54|0
1591796700000|2020-06-10 13:45:00|8602.99|8602.99|8590.31|8590.31|8602.99|8602.99|8589.63|8589.63|0
1591797000000|2020-06-10 13:50:00|8588.1|8588.1|8593.99|8593.99|8594.57|8594.57|8585.89|8585.89|0
1591797300000|2020-06-10 13:55:00|8593.32|8593.32|8600.55|8600.55|8600.89|8600.89|8589.32|8589.32|0
1591797600000|2020-06-10 14:00:00|8600.16|8600.16|8617.88|8617.88|8619.47|8619.47|8600.16|8600.16|0
1591797900000|2020-06-10 14:05:00|8615.86|8615.86|8598.29|8598.29|8615.86|8615.86|8598.29|8598.29|0
1591798200000|2020-06-10 14:10:00|8597.9|8597.9|8594.5|8594.5|8601.6|8601.6|8594.04|8594.04|0
1591798500000|2020-06-10 14:15:00|8592.29|8592.29|8593.53|8593.53|8599.96|8599.96|8591.83|8591.83|0
1591798800000|2020-06-10 14:20:00|8594.2|8594.2|8596.62|8596.62|8597.2|8597.2|8591.45|8591.45|0
1591799100000|2020-06-10 14:25:00|8597.97|8597.97|8598.04|8598.04|8599.57|8599.57|8596.69|8596.69|0
1591799400000|2020-06-10 14:30:00|8600.24|8600.24|8599.97|8599.97|8612.99|8612.99|8596.96|8596.96|0
1591799700000|2020-06-10 14:35:00|8604.38|8604.38|8602|8602|8607.44|8607.44|8600.65|8600.65|0
1591800000000|2020-06-10 14:40:00|8602.4|8602.4|8608.43|8608.43|8609.56|8609.56|8602|8602|0
1591800300000|2020-06-10 14:45:00|8608.83|8608.83|8608.15|8608.15|8613.85|8613.85|8607.47|8607.47|0
1591800600000|2020-06-10 14:50:00|8607.75|8607.75|8591.93|8591.93|8608.15|8608.15|8591.93|8591.93|0
1591800900000|2020-06-10 14:55:00|8591.1|8591.1|8585.68|8585.68|8594.11|8594.11|8585.68|8585.68|0
1591801200000|2020-06-10 15:00:00|8583.48|8583.48|8590.88|8590.88|8596.09|8596.09|8583.48|8583.48|0
1591801500000|2020-06-10 15:05:00|8591.68|8591.68|8611.76|8611.76|8614.64|8614.64|8591.68|8591.68|0
1591801800000|2020-06-10 15:10:00|8613.49|8613.49|8627.63|8627.63|8629.48|8629.48|8609.56|8609.56|0
1591802100000|2020-06-10 15:15:00|8628.31|8628.31|8615.39|8615.39|8628.43|8628.43|8614.72|8614.72|0
1591802400000|2020-06-10 15:20:00|8617.6|8617.6|8607.29|8607.29|8622.54|8622.54|8606.62|8606.62|0
1591802700000|2020-06-10 15:25:00|8605.08|8605.08|8630.71|8630.71|8630.71|8630.71|8594.79|8594.79|0
1591859700000|2020-06-11 07:15:00|8384.69|8384.69|8399.18|8399.18|8399.18|8399.18|8374.35|8374.35|0
1591860000000|2020-06-11 07:20:00|8399.79|8399.79|8434.74|8434.74|8439.15|8439.15|8399.79|8399.79|0
1591860300000|2020-06-11 07:25:00|8432.53|8432.53|8443.43|8443.43|8443.43|8443.43|8421.5|8421.5|0
1591860600000|2020-06-11 07:30:00|8447.84|8447.84|8453.06|8453.06|8458.01|8458.01|8440.12|8440.12|0
1591860900000|2020-06-11 07:35:00|8450.85|8450.85|8462.44|8462.44|8469.06|8469.06|8448.65|8448.65|0
1591861200000|2020-06-11 07:40:00|8466.85|8466.85|8433.92|8433.92|8469.06|8469.06|8433.53|8433.53|0
1591861500000|2020-06-11 07:45:00|8436.13|8436.13|8409.97|8409.97|8442.75|8442.75|8407.26|8407.26|0
1591861800000|2020-06-11 07:50:00|8405.26|8405.26|8404.88|8404.88|8406.79|8406.79|8395.94|8395.94|0
1591862100000|2020-06-11 07:55:00|8407.09|8407.09|8382.79|8382.79|8409.14|8409.14|8380.09|8380.09|0
1591862400000|2020-06-11 08:00:00|8381.44|8381.44|8390.37|8390.37|8392.57|8392.57|8376.7|8376.7|0
1591862700000|2020-06-11 08:05:00|8385.95|8385.95|8396.77|8396.77|8403.39|8403.39|8374.07|8374.07|0
1591863000000|2020-06-11 08:10:00|8396.1|8396.1|8400.02|8400.02|8407.8|8407.8|8396.1|8396.1|0
1591863300000|2020-06-11 08:15:00|8397.33|8397.33|8391.61|8391.61|8401.39|8401.39|8388|8388|0
1591863600000|2020-06-11 08:20:00|8393.82|8393.82|8377.99|8377.99|8398.23|8398.23|8374.81|8374.81|0
1591863900000|2020-06-11 08:25:00|8379.84|8379.84|8381.87|8381.87|8388.49|8388.49|8377.46|8377.46|0
1591864200000|2020-06-11 08:30:00|8383.07|8383.07|8384.96|8384.96|8387.17|8387.17|8374.92|8374.92|0
1591864500000|2020-06-11 08:35:00|8382.76|8382.76|8406.13|8406.13|8410.03|8410.03|8382.76|8382.76|0
1591864800000|2020-06-11 08:40:00|8408.92|8408.92|8390.69|8390.69|8410.11|8410.11|8390.69|8390.69|0
1591865100000|2020-06-11 08:45:00|8392.34|8392.34|8378.46|8378.46|8392.34|8392.34|8377.78|8377.78|0
1591865400000|2020-06-11 08:50:00|8380.66|8380.66|8380.39|8380.39|8383.08|8383.08|8373.28|8373.28|0
1591865700000|2020-06-11 08:55:00|8381.21|8381.21|8375.1|8375.1|8385.88|8385.88|8374.43|8374.43|0
1591866000000|2020-06-11 09:00:00|8377.31|8377.31|8367.01|8367.01|8377.31|8377.31|8360.39|8360.39|0
1591866300000|2020-06-11 09:05:00|8367.84|8367.84|8370.65|8370.65|8372.4|8372.4|8363.29|8363.29|0
1591866600000|2020-06-11 09:10:00|8368.44|8368.44|8385.05|8385.05|8389.46|8389.46|8368.44|8368.44|0
1591866900000|2020-06-11 09:15:00|8387.26|8387.26|8406.75|8406.75|8413.37|8413.37|8387.26|8387.26|0
1591867200000|2020-06-11 09:20:00|8407.98|8407.98|8406.09|8406.09|8415.4|8415.4|8406.09|8406.09|0
1591867500000|2020-06-11 09:25:00|8407.28|8407.28|8407.93|8407.93|8412.34|8412.34|8407.28|8407.28|0
1591867800000|2020-06-11 09:30:00|8409.12|8409.12|8399.9|8399.9|8410.59|8410.59|8399.9|8399.9|0
1591868100000|2020-06-11 09:35:00|8397.69|8397.69|8397.88|8397.88|8402.1|8402.1|8397.69|8397.69|0
1591868400000|2020-06-11 09:40:00|8398.55|8398.55|8405.87|8405.87|8408.08|8408.08|8391.22|8391.22|0
1591868700000|2020-06-11 09:45:00|8408.08|8408.08|8407.16|8407.16|8414.46|8414.46|8405.63|8405.63|0
1591869000000|2020-06-11 09:50:00|8411.58|8411.58|8441.03|8441.03|8444.77|8444.77|8408.7|8408.7|0
1591869300000|2020-06-11 09:55:00|8442.62|8442.62|8451.26|8451.26|8453.47|8453.47|8442.62|8442.62|0
1591869600000|2020-06-11 10:00:00|8448.79|8448.79|8449.65|8449.65|8456.05|8456.05|8447.44|8447.44|0
1591869900000|2020-06-11 10:05:00|8448.97|8448.97|8451.44|8451.44|8452.12|8452.12|8447.44|8447.44|0
1591870200000|2020-06-11 10:10:00|8447.03|8447.03|8414.59|8414.59|8447.03|8447.03|8413.35|8413.35|0
1591870500000|2020-06-11 10:15:00|8421.21|8421.21|8411.31|8411.31|8421.21|8421.21|8411.31|8411.31|0
1591870800000|2020-06-11 10:20:00|8414|8414|8429.13|8429.13|8432.39|8432.39|8409.59|8409.59|0
1591871100000|2020-06-11 10:25:00|8426.92|8426.92|8427.78|8427.78|8433.36|8433.36|8425.58|8425.58|0
1591871400000|2020-06-11 10:30:00|8429.99|8429.99|8421.84|8421.84|8429.99|8429.99|8421.84|8421.84|0
1591871700000|2020-06-11 10:35:00|8422.66|8422.66|8429.06|8429.06|8429.92|8429.92|8421.28|8421.28|0
1591872000000|2020-06-11 10:40:00|8428.38|8428.38|8429.92|8429.92|8436.35|8436.35|8428.38|8428.38|0
1591872300000|2020-06-11 10:45:00|8429.09|8429.09|8429.75|8429.75|8429.75|8429.75|8426.68|8426.68|0
1591872600000|2020-06-11 10:50:00|8431.95|8431.95|8443.9|8443.9|8446.93|8446.93|8431.95|8431.95|0
1591872900000|2020-06-11 10:55:00|8444.57|8444.57|8445.4|8445.4|8448.52|8448.52|8444.57|8444.57|0
1591873200000|2020-06-11 11:00:00|8444.54|8444.54|8440.95|8440.95|8453.84|8453.84|8436.31|8436.31|0
1591873500000|2020-06-11 11:05:00|8443.16|8443.16|8437.97|8437.97|8459.77|8459.77|8433.56|8433.56|0
1591873800000|2020-06-11 11:10:00|8436.63|8436.63|8419.77|8419.77|8436.63|8436.63|8418.97|8418.97|0
1591874100000|2020-06-11 11:15:00|8417.56|8417.56|8405.7|8405.7|8417.56|8417.56|8402.58|8402.58|0
1591874400000|2020-06-11 11:20:00|8404.51|8404.51|8401.16|8401.16|8408.96|8408.96|8396.02|8396.02|0
1591874700000|2020-06-11 11:25:00|8405.57|8405.57|8412.39|8412.39|8412.39|8412.39|8404.9|8404.9|0
1591875000000|2020-06-11 11:30:00|8413.06|8413.06|8422.33|8422.33|8423.53|8423.53|8408.08|8408.08|0
1591875300000|2020-06-11 11:35:00|8421.51|8421.51|8416.05|8416.05|8423.72|8423.72|8415.63|8415.63|0
1591875600000|2020-06-11 11:40:00|8416.85|8416.85|8429.92|8429.92|8434.39|8434.39|8411.8|8411.8|0
1591875900000|2020-06-11 11:45:00|8429.09|8429.09|8423.43|8423.43|8429.09|8429.09|8422.76|8422.76|0
1591876200000|2020-06-11 11:50:00|8421.22|8421.22|8428.09|8428.09|8429.5|8429.5|8417.67|8417.67|0
1591876500000|2020-06-11 11:55:00|8427.29|8427.29|8442.99|8442.99|8443.79|8443.79|8427.29|8427.29|0
1591876800000|2020-06-11 12:00:00|8440.79|8440.79|8441.95|8441.95|8447.5|8447.5|8428.57|8428.57|0
1591877100000|2020-06-11 12:05:00|8442.63|8442.63|8438.21|8438.21|8447.04|8447.04|8438.21|8438.21|0
1591877400000|2020-06-11 12:10:00|8439.94|8439.94|8438.53|8438.53|8439.94|8439.94|8433.32|8433.32|0
1591877700000|2020-06-11 12:15:00|8438.92|8438.92|8444.98|8444.98|8448.54|8448.54|8438.92|8438.92|0
1591878000000|2020-06-11 12:20:00|8447.19|8447.19|8455.38|8455.38|8459.39|8459.39|8444.98|8444.98|0
1591878300000|2020-06-11 12:25:00|8459.79|8459.79|8462.45|8462.45|8464.1|8464.1|8438.02|8438.02|0
1591878600000|2020-06-11 12:30:00|8463.25|8463.25|8497.33|8497.33|8497.33|8497.33|8463.25|8463.25|0
1591878900000|2020-06-11 12:35:00|8498.15|8498.15|8493.12|8493.12|8505.4|8505.4|8490.74|8490.74|0
1591879200000|2020-06-11 12:40:00|8484.3|8484.3|8501.3|8501.3|8501.3|8501.3|8483.9|8483.9|0
1591879500000|2020-06-11 12:45:00|8499.1|8499.1|8489.72|8489.72|8499.1|8499.1|8484.32|8484.32|0
1591879800000|2020-06-11 12:50:00|8490.12|8490.12|8491.4|8491.4|8500.23|8500.23|8488.56|8488.56|0
1591880100000|2020-06-11 12:55:00|8490.2|8490.2|8500.29|8500.29|8500.29|8500.29|8490.2|8490.2|0
1591880400000|2020-06-11 13:00:00|8498.94|8498.94|8475.59|8475.59|8498.94|8498.94|8475.59|8475.59|0
1591880700000|2020-06-11 13:05:00|8474.77|8474.77|8484.48|8484.48|8484.48|8484.48|8473.95|8473.95|0
1591881000000|2020-06-11 13:10:00|8486.69|8486.69|8465.76|8465.76|8486.69|8486.69|8462.88|8462.88|0
1591881300000|2020-06-11 13:15:00|8466.16|8466.16|8489.41|8489.41|8489.41|8489.41|8466.16|8466.16|0
1591881600000|2020-06-11 13:20:00|8490.21|8490.21|8503.7|8503.7|8503.7|8503.7|8490.21|8490.21|0
1591881900000|2020-06-11 13:25:00|8510.32|8510.32|8534.62|8534.62|8534.62|8534.62|8510.32|8510.32|0
1591882200000|2020-06-11 13:30:00|8532.6|8532.6|8531.26|8531.26|8538.06|8538.06|8526.6|8526.6|0
1591882500000|2020-06-11 13:35:00|8529.05|8529.05|8478.23|8478.23|8529.05|8529.05|8478.23|8478.23|0
1591882800000|2020-06-11 13:40:00|8477.55|8477.55|8486.14|8486.14|8487.73|8487.73|8474.15|8474.15|0
1591883100000|2020-06-11 13:45:00|8486.81|8486.81|8486.59|8486.59|8496.02|8496.02|8484.48|8484.48|0
1591883400000|2020-06-11 13:50:00|8487.45|8487.45|8478.19|8478.19|8490.45|8490.45|8478.19|8478.19|0
1591883700000|2020-06-11 13:55:00|8475.99|8475.99|8488.37|8488.37|8488.37|8488.37|8475.31|8475.31|0
1591884000000|2020-06-11 14:00:00|8492.78|8492.78|8495.05|8495.05|8502.1|8502.1|8485.37|8485.37|0
1591884300000|2020-06-11 14:05:00|8503.88|8503.88|8508.04|8508.04|8516.36|8516.36|8503.88|8503.88|0
1591884600000|2020-06-11 14:10:00|8507.37|8507.37|8509.41|8509.41|8516.2|8516.2|8507.37|8507.37|0
1591884900000|2020-06-11 14:15:00|8507.21|8507.21|8507.54|8507.54|8518.24|8518.24|8506.53|8506.53|0
1591885200000|2020-06-11 14:20:00|8507.15|8507.15|8499.66|8499.66|8508.95|8508.95|8498.96|8498.96|0
1591885500000|2020-06-11 14:25:00|8497.46|8497.46|8503.44|8503.44|8503.44|8503.44|8493.79|8493.79|0
1591885800000|2020-06-11 14:30:00|8507.85|8507.85|8512.42|8512.42|8514.41|8514.41|8502.58|8502.58|0
1591886100000|2020-06-11 14:35:00|8516.83|8516.83|8525.59|8525.59|8527.8|8527.8|8516.83|8516.83|0
1591886400000|2020-06-11 14:40:00|8523.38|8523.38|8515.92|8515.92|8523.38|8523.38|8513.22|8513.22|0
1591886700000|2020-06-11 14:45:00|8513.04|8513.04|8520.22|8520.22|8524.63|8524.63|8513.04|8513.04|0
1591887000000|2020-06-11 14:50:00|8515.8|8515.8|8493.22|8493.22|8517.15|8517.15|8493.22|8493.22|0
1591887300000|2020-06-11 14:55:00|8491.87|8491.87|8494.69|8494.69|8498.77|8498.77|8488.32|8488.32|0
1591887600000|2020-06-11 15:00:00|8493.87|8493.87|8464.71|8464.71|8494.69|8494.69|8461.03|8461.03|0
1591887900000|2020-06-11 15:05:00|8462.5|8462.5|8468.25|8468.25|8477.84|8477.84|8451.66|8451.66|0
1591888200000|2020-06-11 15:10:00|8467.02|8467.02|8457.27|8457.27|8470.38|8470.38|8453.1|8453.1|0
1591888500000|2020-06-11 15:15:00|8456.45|8456.45|8491.13|8491.13|8491.8|8491.8|8456.45|8456.45|0
1591888800000|2020-06-11 15:20:00|8493.34|8493.34|8486.07|8486.07|8493.34|8493.34|8482.44|8482.44|0
1591889100000|2020-06-11 15:25:00|8486.47|8486.47|8485.35|8485.35|8487.14|8487.14|8467.15|8467.15|0
1591946100000|2020-06-12 07:15:00|8322.23|8322.23|8366.7|8366.7|8370.25|8370.25|8322.23|8322.23|0
1591946400000|2020-06-12 07:20:00|8369.09|8369.09|8400.37|8400.37|8403.55|8403.55|8369.09|8369.09|0
1591946700000|2020-06-12 07:25:00|8391.54|8391.54|8362.19|8362.19|8391.54|8391.54|8362.19|8362.19|0
1591947000000|2020-06-12 07:30:00|8364.4|8364.4|8340.97|8340.97|8368.81|8368.81|8340.97|8340.97|0
1591947300000|2020-06-12 07:35:00|8346.06|8346.06|8370.81|8370.81|8370.81|8370.81|8346.06|8346.06|0
1591947600000|2020-06-12 07:40:00|8361.98|8361.98|8332.95|8332.95|8364.19|8364.19|8332.95|8332.95|0
1591947900000|2020-06-12 07:45:00|8330.74|8330.74|8350.99|8350.99|8350.99|8350.99|8327.19|8327.19|0
1591948200000|2020-06-12 07:50:00|8353.2|8353.2|8358.96|8358.96|8360.31|8360.31|8353.2|8353.2|0
1591948500000|2020-06-12 07:55:00|8359.78|8359.78|8368.96|8368.96|8374.35|8374.35|8359.78|8359.78|0
1591948800000|2020-06-12 08:00:00|8367.77|8367.77|8367.62|8367.62|8374.24|8374.24|8357.59|8357.59|0
1591949100000|2020-06-12 08:05:00|8369.64|8369.64|8387.16|8387.16|8393.04|8393.04|8368.84|8368.84|0
1591949400000|2020-06-12 08:10:00|8382.74|8382.74|8382.16|8382.16|8388.57|8388.57|8381.55|8381.55|0
1591949700000|2020-06-12 08:15:00|8382.96|8382.96|8389.85|8389.85|8389.85|8389.85|8380.75|8380.75|0
1591950000000|2020-06-12 08:20:00|8396.47|8396.47|8394.57|8394.57|8396.47|8396.47|8389.36|8389.36|0
1591950300000|2020-06-12 08:25:00|8393.9|8393.9|8384.14|8384.14|8398.01|8398.01|8381.93|8381.93|0
1591950600000|2020-06-12 08:30:00|8377.52|8377.52|8384.69|8384.69|8385.49|8385.49|8377.52|8377.52|0
1591950900000|2020-06-12 08:35:00|8385.09|8385.09|8382.18|8382.18|8388.19|8388.19|8382.18|8382.18|0
1591951200000|2020-06-12 08:40:00|8381.78|8381.78|8373.97|8373.97|8381.78|8381.78|8372.89|8372.89|0
1591951500000|2020-06-12 08:45:00|8371.76|8371.76|8374.46|8374.46|8375.13|8375.13|8370.9|8370.9|0
1591951800000|2020-06-12 08:50:00|8370.04|8370.04|8385.61|8385.61|8388.03|8388.03|8370.04|8370.04|0
1591952100000|2020-06-12 08:55:00|8386.28|8386.28|8399.55|8399.55|8399.55|8399.55|8381.87|8381.87|0
1591952400000|2020-06-12 09:00:00|8401.76|8401.76|8393.56|8393.56|8403.96|8403.96|8391.36|8391.36|0
1591952700000|2020-06-12 09:05:00|8394.24|8394.24|8401.18|8401.18|8409.44|8409.44|8394.24|8394.24|0
1591953000000|2020-06-12 09:10:00|8398.97|8398.97|8412.12|8412.12|8412.12|8412.12|8398.97|8398.97|0
1591953300000|2020-06-12 09:15:00|8409.92|8409.92|8422.27|8422.27|8424.48|8424.48|8409.92|8409.92|0
1591953600000|2020-06-12 09:20:00|8423.92|8423.92|8426.57|8426.57|8428.59|8428.59|8423.92|8423.92|0
1591953900000|2020-06-12 09:25:00|8426.97|8426.97|8428.32|8428.32|8428.32|8428.32|8426.97|8426.97|0
1591954200000|2020-06-12 09:30:00|8426.11|8426.11|8418.82|8418.82|8431.2|8431.2|8418.15|8418.15|0
1591954500000|2020-06-12 09:35:00|8418.15|8418.15|8443.3|8443.3|8443.3|8443.3|8418.15|8418.15|0
1591954800000|2020-06-12 09:40:00|8443.98|8443.98|8440.05|8440.05|8445.33|8445.33|8440.05|8440.05|0
1591955100000|2020-06-12 09:45:00|8442.26|8442.26|8446.18|8446.18|8446.18|8446.18|8441.71|8441.71|0
1591955400000|2020-06-12 09:50:00|8450.6|8450.6|8446.86|8446.86|8451.27|8451.27|8446.86|8446.86|0
1591955700000|2020-06-12 09:55:00|8457.89|8457.89|8443.3|8443.3|8457.89|8457.89|8443.3|8443.3|0
1591956000000|2020-06-12 10:00:00|8443.7|8443.7|8434.86|8434.86|8444.94|8444.94|8434.86|8434.86|0
1591956300000|2020-06-12 10:05:00|8435.54|8435.54|8433.12|8433.12|8440.35|8440.35|8430.91|8430.91|0
1591956600000|2020-06-12 10:10:00|8434.47|8434.47|8438.76|8438.76|8438.76|8438.76|8434.47|8434.47|0
1591956900000|2020-06-12 10:15:00|8440.96|8440.96|8450.28|8450.28|8452.48|8452.48|8440.78|8440.78|0
1591957200000|2020-06-12 10:20:00|8450.95|8450.95|8453.1|8453.1|8458.86|8458.86|8450.95|8450.95|0
1591957500000|2020-06-12 10:25:00|8450.9|8450.9|8445.4|8445.4|8452.73|8452.73|8443.19|8443.19|0
1591957800000|2020-06-12 10:30:00|8445|8445|8430.47|8430.47|8445|8445|8429.12|8429.12|0
1591958100000|2020-06-12 10:35:00|8432.67|8432.67|8440.55|8440.55|8441.5|8441.5|8432.67|8432.67|0
1591958400000|2020-06-12 10:40:00|8440.95|8440.95|8443.78|8443.78|8444.39|8444.39|8440.95|8440.95|0
1591958700000|2020-06-12 10:45:00|8444.39|8444.39|8443.87|8443.87|8444.39|8444.39|8437.56|8437.56|0
1591959000000|2020-06-12 10:50:00|8441.66|8441.66|8440.28|8440.28|8442.49|8442.49|8440.28|8440.28|0
1591959300000|2020-06-12 10:55:00|8442.49|8442.49|8441.08|8441.08|8443.96|8443.96|8428.51|8428.51|0
1591959600000|2020-06-12 11:00:00|8443.07|8443.07|8415.32|8415.32|8443.07|8443.07|8415.32|8415.32|0
1591959900000|2020-06-12 11:05:00|8414.53|8414.53|8404.39|8404.39|8416.73|8416.73|8403.57|8403.57|0
1591960200000|2020-06-12 11:10:00|8408.8|8408.8|8406.39|8406.39|8408.8|8408.8|8405.57|8405.57|0
1591960500000|2020-06-12 11:15:00|8407.22|8407.22|8409.97|8409.97|8411.61|8411.61|8407.2|8407.2|0
1591960800000|2020-06-12 11:20:00|8414.38|8414.38|8400.06|8400.06|8414.38|8414.38|8399.27|8399.27|0
1591961100000|2020-06-12 11:25:00|8399.24|8399.24|8408.97|8408.97|8413.01|8413.01|8399.24|8399.24|0
1591961400000|2020-06-12 11:30:00|8411.17|8411.17|8413.53|8413.53|8413.53|8413.53|8411.02|8411.02|0
1591961700000|2020-06-12 11:35:00|8409.11|8409.11|8407.43|8407.43|8410.46|8410.46|8407.43|8407.43|0
1591962000000|2020-06-12 11:40:00|8409.64|8409.64|8410.44|8410.44|8410.84|8410.84|8408.23|8408.23|0
1591962300000|2020-06-12 11:45:00|8409.76|8409.76|8400.94|8400.94|8409.76|8409.76|8400.27|8400.27|0
1591962600000|2020-06-12 11:50:00|8403.15|8403.15|8393.4|8393.4|8403.94|8403.94|8390.33|8390.33|0
1591962900000|2020-06-12 11:55:00|8391.19|8391.19|8391.26|8391.26|8397.02|8397.02|8389.11|8389.11|0
1591963200000|2020-06-12 12:00:00|8390.59|8390.59|8392.98|8392.98|8392.98|8392.98|8381.83|8381.83|0
1591963500000|2020-06-12 12:05:00|8393.66|8393.66|8399.85|8399.85|8399.85|8399.85|8393.15|8393.15|0
1591963800000|2020-06-12 12:10:00|8402.06|8402.06|8396.47|8396.47|8404.26|8404.26|8393.54|8393.54|0
1591964100000|2020-06-12 12:15:00|8394.27|8394.27|8397.72|8397.72|8406.55|8406.55|8394.27|8394.27|0
1591964400000|2020-06-12 12:20:00|8396.38|8396.38|8397.82|8397.82|8402.79|8402.79|8391.56|8391.56|0
1591964700000|2020-06-12 12:25:00|8397.15|8397.15|8395.12|8395.12|8397.15|8397.15|8389.06|8389.06|0
1591965000000|2020-06-12 12:30:00|8397.14|8397.14|8401.9|8401.9|8401.9|8401.9|8395.65|8395.65|0
1591965300000|2020-06-12 12:35:00|8406.31|8406.31|8407.74|8407.74|8409.09|8409.09|8404.11|8404.11|0
1591965600000|2020-06-12 12:40:00|8405.53|8405.53|8412.34|8412.34|8412.53|8412.53|8405.24|8405.24|0
1591965900000|2020-06-12 12:45:00|8414.33|8414.33|8423.55|8423.55|8425.76|8425.76|8413.94|8413.94|0
1591966200000|2020-06-12 12:50:00|8424.9|8424.9|8424.7|8424.7|8429.02|8429.02|8424.23|8424.23|0
1591966500000|2020-06-12 12:55:00|8425.1|8425.1|8430.6|8430.6|8430.88|8430.88|8422.4|8422.4|0
1591966800000|2020-06-12 13:00:00|8429.26|8429.26|8432.96|8432.96|8432.96|8432.96|8425.64|8425.64|0
1591967100000|2020-06-12 13:05:00|8434.98|8434.98|8443.35|8443.35|8444.15|8444.15|8434.98|8434.98|0
1591967400000|2020-06-12 13:10:00|8444.7|8444.7|8452.59|8452.59|8452.59|8452.59|8444.7|8444.7|0
1591967700000|2020-06-12 13:15:00|8459.21|8459.21|8465.77|8465.77|8468.47|8468.47|8457.62|8457.62|0
1591968000000|2020-06-12 13:20:00|8465.1|8465.1|8473.4|8473.4|8473.4|8473.4|8463.75|8463.75|0
1591968300000|2020-06-12 13:25:00|8476.77|8476.77|8471.49|8471.49|8481.18|8481.18|8471.49|8471.49|0
1591968600000|2020-06-12 13:30:00|8469.28|8469.28|8494.62|8494.62|8496.12|8496.12|8467.07|8467.07|0
1591968900000|2020-06-12 13:35:00|8496.82|8496.82|8481.53|8481.53|8506.72|8506.72|8475.13|8475.13|0
1591969200000|2020-06-12 13:40:00|8484.9|8484.9|8486.73|8486.73|8493.6|8493.6|8484.9|8484.9|0
1591969500000|2020-06-12 13:45:00|8487.35|8487.35|8485.49|8485.49|8491.8|8491.8|8479.85|8479.85|0
1591969800000|2020-06-12 13:50:00|8487.7|8487.7|8499.83|8499.83|8500.81|8500.81|8487.02|8487.02|0
1591970100000|2020-06-12 13:55:00|8502.03|8502.03|8491.93|8491.93|8502.03|8502.03|8488.56|8488.56|0
1591970400000|2020-06-12 14:00:00|8492.73|8492.73|8468.02|8468.02|8492.73|8492.73|8468.02|8468.02|0
1591970700000|2020-06-12 14:05:00|8467.35|8467.35|8475.07|8475.07|8475.07|8475.07|8452|8452|0
1591971000000|2020-06-12 14:10:00|8474.4|8474.4|8461.41|8461.41|8480.16|8480.16|8461.41|8461.41|0
1591971300000|2020-06-12 14:15:00|8460.73|8460.73|8448.46|8448.46|8466.58|8466.58|8446.66|8446.66|0
1591971600000|2020-06-12 14:20:00|8450.67|8450.67|8463.77|8463.77|8470.32|8470.32|8450.67|8450.67|0
1591971900000|2020-06-12 14:25:00|8465.97|8465.97|8467.27|8467.27|8471.06|8471.06|8461.28|8461.28|0
1591972200000|2020-06-12 14:30:00|8468.07|8468.07|8472.4|8472.4|8478.76|8478.76|8468.07|8468.07|0
1591972500000|2020-06-12 14:35:00|8470.19|8470.19|8476.64|8476.64|8479.52|8479.52|8468.84|8468.84|0
1591972800000|2020-06-12 14:40:00|8477.31|8477.31|8474.56|8474.56|8480.19|8480.19|8471|8471|0
1591973100000|2020-06-12 14:45:00|8473.76|8473.76|8474.42|8474.42|8480.59|8480.59|8472.8|8472.8|0
1591973400000|2020-06-12 14:50:00|8473.08|8473.08|8484.63|8484.63|8485.5|8485.5|8467.08|8467.08|0
1591973700000|2020-06-12 14:55:00|8483.96|8483.96|8483.5|8483.5|8486.59|8486.59|8480.81|8480.81|0
1591974000000|2020-06-12 15:00:00|8483.1|8483.1|8460.59|8460.59|8487.27|8487.27|8460.4|8460.4|0
1591974300000|2020-06-12 15:05:00|8462.79|8462.79|8462.96|8462.96|8468.76|8468.76|8461.28|8461.28|0
1591974600000|2020-06-12 15:10:00|8460.75|8460.75|8430.92|8430.92|8460.75|8460.75|8430.92|8430.92|0
1591974900000|2020-06-12 15:15:00|8431.71|8431.71|8412.93|8412.93|8432.82|8432.82|8410.24|8410.24|0
1591975200000|2020-06-12 15:20:00|8415.14|8415.14|8419.3|8419.3|8431.33|8431.33|8415.14|8415.14|0
1591975500000|2020-06-12 15:25:00|8419.97|8419.97|8417.34|8417.34|8423.25|8423.25|8406.62|8406.62|0
1592205300000|2020-06-15 07:15:00|8261.18|8261.18|8266.79|8266.79|8268.99|8268.99|8251.71|8251.71|0
1592205600000|2020-06-15 07:20:00|8262.37|8262.37|8267.4|8267.4|8267.4|8267.4|8256.55|8256.55|0
1592205900000|2020-06-15 07:25:00|8260.78|8260.78|8248.03|8248.03|8260.78|8260.78|8240.43|8240.43|0
1592206200000|2020-06-15 07:30:00|8245.83|8245.83|8236.27|8236.27|8248.03|8248.03|8235.41|8235.41|0
1592206500000|2020-06-15 07:35:00|8237.62|8237.62|8246.88|8246.88|8248.53|8248.53|8236.76|8236.76|0
1592206800000|2020-06-15 07:40:00|8244.67|8244.67|8240.3|8240.3|8244.67|8244.67|8232.27|8232.27|0
1592207100000|2020-06-15 07:45:00|8242.5|8242.5|8236.59|8236.59|8244.71|8244.71|8234.87|8234.87|0
1592207400000|2020-06-15 07:50:00|8236.99|8236.99|8223.83|8223.83|8236.99|8236.99|8219.02|8219.02|0
1592207700000|2020-06-15 07:55:00|8223.01|8223.01|8228.5|8228.5|8232.78|8232.78|8219.94|8219.94|0
1592208000000|2020-06-15 08:00:00|8227.7|8227.7|8223.48|8223.48|8228.38|8228.38|8219.74|8219.74|0
1592208300000|2020-06-15 08:05:00|8222.68|8222.68|8219.05|8219.05|8227.44|8227.44|8218.49|8218.49|0
1592208600000|2020-06-15 08:10:00|8217.85|8217.85|8237.97|8237.97|8237.97|8237.97|8214.49|8214.49|0
1592208900000|2020-06-15 08:15:00|8239.16|8239.16|8241.05|8241.05|8248.46|8248.46|8235.57|8235.57|0
1592209200000|2020-06-15 08:20:00|8243.08|8243.08|8256.34|8256.34|8257.84|8257.84|8242.68|8242.68|0
1592209500000|2020-06-15 08:25:00|8260.76|8260.76|8272.24|8272.24|8276.93|8276.93|8260.76|8260.76|0
1592209800000|2020-06-15 08:30:00|8270.22|8270.22|8280.33|8280.33|8281.68|8281.68|8270.22|8270.22|0
1592210100000|2020-06-15 08:35:00|8281.01|8281.01|8281.43|8281.43|8287.44|8287.44|8278.31|8278.31|0
1592210400000|2020-06-15 08:40:00|8279.23|8279.23|8284.83|8284.83|8284.83|8284.83|8278.43|8278.43|0
1592210700000|2020-06-15 08:45:00|8291.45|8291.45|8299.31|8299.31|8299.31|8299.31|8291.45|8291.45|0
1592211000000|2020-06-15 08:50:00|8297.1|8297.1|8306.23|8306.23|8306.72|8306.72|8294.9|8294.9|0
1592211300000|2020-06-15 08:55:00|8304.03|8304.03|8298.94|8298.94|8306.23|8306.23|8298.94|8298.94|0
1592211600000|2020-06-15 09:00:00|8296.73|8296.73|8309.79|8309.79|8309.79|8309.79|8294.53|8294.53|0
1592211900000|2020-06-15 09:05:00|8307.1|8307.1|8304.4|8304.4|8307.1|8307.1|8304.4|8304.4|0
1592212200000|2020-06-15 09:10:00|8299.22|8299.22|8309.92|8309.92|8309.92|8309.92|8297.02|8297.02|0
1592212500000|2020-06-15 09:15:00|8311.26|8311.26|8314.2|8314.2|8319.74|8319.74|8311.26|8311.26|0
1592212800000|2020-06-15 09:20:00|8314.99|8314.99|8322.31|8322.31|8323.66|8323.66|8314.99|8314.99|0
1592213100000|2020-06-15 09:25:00|8320.11|8320.11|8303.53|8303.53|8320.11|8320.11|8303.53|8303.53|0
1592213400000|2020-06-15 09:30:00|8305.73|8305.73|8293.74|8293.74|8307.38|8307.38|8293.74|8293.74|0
1592213700000|2020-06-15 09:35:00|8296.44|8296.44|8292.82|8292.82|8298.64|8298.64|8292.64|8292.64|0
1592214000000|2020-06-15 09:40:00|8295.03|8295.03|8297.83|8297.83|8299.17|8299.17|8295.03|8295.03|0
1592214300000|2020-06-15 09:45:00|8302.24|8302.24|8310.02|8310.02|8310.02|8310.02|8297.83|8297.83|0
1592214600000|2020-06-15 09:50:00|8311.37|8311.37|8316.55|8316.55|8322.76|8322.76|8311.37|8311.37|0
1592214900000|2020-06-15 09:55:00|8318.75|8318.75|8325.3|8325.3|8326.65|8326.65|8318.75|8318.75|0
1592215200000|2020-06-15 10:00:00|8323.95|8323.95|8335.35|8335.35|8335.35|8335.35|8321.74|8321.74|0
1592215500000|2020-06-15 10:05:00|8336.03|8336.03|8323.37|8323.37|8337.37|8337.37|8323.37|8323.37|0
1592215800000|2020-06-15 10:10:00|8324.72|8324.72|8321.56|8321.56|8328.95|8328.95|8316.57|8316.57|0
1592216100000|2020-06-15 10:15:00|8322.36|8322.36|8308.39|8308.39|8322.76|8322.76|8308.39|8308.39|0
1592216400000|2020-06-15 10:20:00|8307.53|8307.53|8307.65|8307.65|8309.74|8309.74|8301.28|8301.28|0
1592216700000|2020-06-15 10:25:00|8309.86|8309.86|8312.07|8312.07|8312.07|8312.07|8307.65|8307.65|0
1592217000000|2020-06-15 10:30:00|8314.27|8314.27|8314.33|8314.33|8318.69|8318.69|8307.45|8307.45|0
1592217300000|2020-06-15 10:35:00|8316.54|8316.54|8370.66|8370.66|8375.08|8375.08|8316.54|8316.54|0
1592217600000|2020-06-15 10:40:00|8366.25|8366.25|8345.4|8345.4|8366.25|8366.25|8341.3|8341.3|0
1592217900000|2020-06-15 10:45:00|8346.75|8346.75|8337.78|8337.78|8349.2|8349.2|8337.78|8337.78|0
1592218200000|2020-06-15 10:50:00|8338.57|8338.57|8340|8340|8345.03|8345.03|8337.75|8337.75|0
1592218500000|2020-06-15 10:55:00|8340.86|8340.86|8337.5|8337.5|8341.72|8341.72|8335.29|8335.29|0
1592218800000|2020-06-15 11:00:00|8336.67|8336.67|8334.18|8334.18|8342.21|8342.21|8326.95|8326.95|0
1592219100000|2020-06-15 11:05:00|8336.38|8336.38|8337.58|8337.58|8337.58|8337.58|8336.38|8336.38|0
1592219400000|2020-06-15 11:10:00|8336.72|8336.72|8332.99|8332.99|8342.27|8342.27|8328.58|8328.58|0
1592219700000|2020-06-15 11:15:00|8335.2|8335.2|8336.33|8336.33|8337.4|8337.4|8335.2|8335.2|0
1592220000000|2020-06-15 11:20:00|8340.74|8340.74|8335.29|8335.29|8341.14|8341.14|8335.29|8335.29|0
1592220300000|2020-06-15 11:25:00|8339.7|8339.7|8336.18|8336.18|8339.7|8339.7|8336.18|8336.18|0
1592220600000|2020-06-15 11:30:00|8334.54|8334.54|8327.76|8327.76|8334.54|8334.54|8327.76|8327.76|0
1592220900000|2020-06-15 11:35:00|8326.41|8326.41|8330.95|8330.95|8335.36|8335.36|8325.74|8325.74|0
1592221200000|2020-06-15 11:40:00|8335.36|8335.36|8342.57|8342.57|8343.39|8343.39|8332.48|8332.48|0
1592221500000|2020-06-15 11:45:00|8340.55|8340.55|8339.69|8339.69|8347.75|8347.75|8337.52|8337.52|0
1592221800000|2020-06-15 11:50:00|8337.49|8337.49|8339.17|8339.17|8343.52|8343.52|8337.49|8337.49|0
1592222100000|2020-06-15 11:55:00|8336.96|8336.96|8326.68|8326.68|8336.96|8336.96|8326.68|8326.68|0
1592222400000|2020-06-15 12:00:00|8327.08|8327.08|8325.82|8325.82|8333.23|8333.23|8319.99|8319.99|0
1592222700000|2020-06-15 12:05:00|8325.42|8325.42|8337.55|8337.55|8337.55|8337.55|8325.42|8325.42|0
1592223000000|2020-06-15 12:10:00|8339.76|8339.76|8335.59|8335.59|8345.21|8345.21|8335.59|8335.59|0
1592223300000|2020-06-15 12:15:00|8337.8|8337.8|8340|8340|8340|8340|8337.8|8337.8|0
1592223600000|2020-06-15 12:20:00|8339.33|8339.33|8338.9|8338.9|8342.33|8342.33|8336.02|8336.02|0
1592223900000|2020-06-15 12:25:00|8336.91|8336.91|8339.24|8339.24|8344.88|8344.88|8334.03|8334.03|0
1592224200000|2020-06-15 12:30:00|8341.45|8341.45|8343.96|8343.96|8346.78|8346.78|8341.45|8341.45|0
1592224500000|2020-06-15 12:35:00|8348.37|8348.37|8355.26|8355.26|8355.26|8355.26|8348.37|8348.37|0
1592224800000|2020-06-15 12:40:00|8354.59|8354.59|8345.03|8345.03|8356.8|8356.8|8345.03|8345.03|0
1592225100000|2020-06-15 12:45:00|8340.62|8340.62|8349.11|8349.11|8349.11|8349.11|8339.94|8339.94|0
1592225400000|2020-06-15 12:50:00|8348.71|8348.71|8353.17|8353.17|8353.17|8353.17|8348.71|8348.71|0
1592225700000|2020-06-15 12:55:00|8357.58|8357.58|8351.15|8351.15|8357.58|8357.58|8351.15|8351.15|0
1592226000000|2020-06-15 13:00:00|8350.47|8350.47|8355.29|8355.29|8358.08|8358.08|8350.47|8350.47|0
1592226300000|2020-06-15 13:05:00|8359.7|8359.7|8345.97|8345.97|8365.71|8365.71|8345.97|8345.97|0
1592226600000|2020-06-15 13:10:00|8344.63|8344.63|8333.42|8333.42|8344.63|8344.63|8331.82|8331.82|0
1592226900000|2020-06-15 13:15:00|8329|8329|8321.63|8321.63|8331.06|8331.06|8317.03|8317.03|0
1592227200000|2020-06-15 13:20:00|8321.23|8321.23|8315.44|8315.44|8325.58|8325.58|8315.44|8315.44|0
1592227500000|2020-06-15 13:25:00|8314.76|8314.76|8296.27|8296.27|8314.76|8314.76|8295.6|8295.6|0
1592227800000|2020-06-15 13:30:00|8297.62|8297.62|8272.24|8272.24|8301.57|8301.57|8272.24|8272.24|0
1592228100000|2020-06-15 13:35:00|8267.83|8267.83|8270.46|8270.46|8277.29|8277.29|8266.75|8266.75|0
1592228400000|2020-06-15 13:40:00|8269.11|8269.11|8265.16|8265.16|8272.85|8272.85|8262.27|8262.27|0
1592228700000|2020-06-15 13:45:00|8266.35|8266.35|8265.95|8265.95|8271.77|8271.77|8265.21|8265.21|0
1592229000000|2020-06-15 13:50:00|8266.62|8266.62|8280.36|8280.36|8280.5|8280.5|8263.16|8263.16|0
1592229300000|2020-06-15 13:55:00|8281.22|8281.22|8308.1|8308.1|8310.51|8310.51|8280.54|8280.54|0
1592229600000|2020-06-15 14:00:00|8310.3|8310.3|8308.74|8308.74|8310.3|8310.3|8297.34|8297.34|0
1592229900000|2020-06-15 14:05:00|8307.39|8307.39|8326.2|8326.2|8326.2|8326.2|8307.39|8307.39|0
1592230200000|2020-06-15 14:10:00|8323.99|8323.99|8327.4|8327.4|8330.09|8330.09|8323.99|8323.99|0
1592230500000|2020-06-15 14:15:00|8327|8327|8334.72|8334.72|8334.72|8334.72|8324.12|8324.12|0
1592230800000|2020-06-15 14:20:00|8334.05|8334.05|8327.07|8327.07|8338.46|8338.46|8326.27|8326.27|0
1592231100000|2020-06-15 14:25:00|8326.27|8326.27|8316.05|8316.05|8330.66|8330.66|8316.05|8316.05|0
1592231400000|2020-06-15 14:30:00|8316.72|8316.72|8321.92|8321.92|8321.92|8321.92|8316.72|8316.72|0
1592231700000|2020-06-15 14:35:00|8322.6|8322.6|8317.11|8317.11|8326.61|8326.61|8317.11|8317.11|0
1592232000000|2020-06-15 14:40:00|8314.91|8314.91|8311.63|8311.63|8316.51|8316.51|8310.28|8310.28|0
1592232300000|2020-06-15 14:45:00|8313.83|8313.83|8331.81|8331.81|8331.81|8331.81|8313.83|8313.83|0
1592232600000|2020-06-15 14:50:00|8330.47|8330.47|8347.5|8347.5|8347.5|8347.5|8329.12|8329.12|0
1592232900000|2020-06-15 14:55:00|8346.83|8346.83|8342.41|8342.41|8347.04|8347.04|8336.93|8336.93|0
1592233200000|2020-06-15 15:00:00|8340.2|8340.2|8359.42|8359.42|8364.23|8364.23|8340.2|8340.2|0
1592233500000|2020-06-15 15:05:00|8360.76|8360.76|8380.93|8380.93|8380.93|8380.93|8360.64|8360.64|0
1592233800000|2020-06-15 15:10:00|8382.27|8382.27|8379.91|8379.91|8382.27|8382.27|8372.68|8372.68|0
1592234100000|2020-06-15 15:15:00|8379.12|8379.12|8379.55|8379.55|8384.64|8384.64|8375.84|8375.84|0
1592234400000|2020-06-15 15:20:00|8380.23|8380.23|8384.52|8384.52|8385.9|8385.9|8376.09|8376.09|0
1592234700000|2020-06-15 15:25:00|8382.31|8382.31|8372.79|8372.79|8384.73|8384.73|8368.1|8368.1|0
1592291700000|2020-06-16 07:15:00|8529.69|8529.69|8537.78|8537.78|8544.4|8544.4|8529.69|8529.69|0
1592292000000|2020-06-16 07:20:00|8536.95|8536.95|8562.93|8562.93|8562.93|8562.93|8536.95|8536.95|0
1592292300000|2020-06-16 07:25:00|8566.97|8566.97|8581.83|8581.83|8585.75|8585.75|8563.23|8563.23|0
1592292600000|2020-06-16 07:30:00|8577.42|8577.42|8568.08|8568.08|8578.09|8578.09|8559.13|8559.13|0
1592292900000|2020-06-16 07:35:00|8570.28|8570.28|8579.49|8579.49|8602.13|8602.13|8564.11|8564.11|0
1592293200000|2020-06-16 07:40:00|8586.38|8586.38|8581.03|8581.03|8586.38|8586.38|8573.62|8573.62|0
1592293500000|2020-06-16 07:45:00|8572.39|8572.39|8572.85|8572.85|8574.24|8574.24|8562.15|8562.15|0
1592293800000|2020-06-16 07:50:00|8570.06|8570.06|8564.93|8564.93|8575.97|8575.97|8564.93|8564.93|0
1592294100000|2020-06-16 07:55:00|8558.31|8558.31|8547.88|8547.88|8560.52|8560.52|8536.84|8536.84|0
1592294400000|2020-06-16 08:00:00|8552.29|8552.29|8570.33|8570.33|8570.33|8570.33|8550.08|8550.08|0
1592294700000|2020-06-16 08:05:00|8565.91|8565.91|8548.68|8548.68|8565.91|8565.91|8548.42|8548.42|0
1592295000000|2020-06-16 08:10:00|8549.92|8549.92|8572.43|8572.43|8572.43|8572.43|8549.92|8549.92|0
1592295300000|2020-06-16 08:15:00|8573.78|8573.78|8594.9|8594.9|8597.93|8597.93|8573.78|8573.78|0
1592295600000|2020-06-16 08:20:00|8597.11|8597.11|8604.79|8604.79|8610.93|8610.93|8597.11|8597.11|0
1592295900000|2020-06-16 08:25:00|8606.82|8606.82|8595.15|8595.15|8606.82|8606.82|8592.94|8592.94|0
1592296200000|2020-06-16 08:30:00|8589.59|8589.59|8595.13|8595.13|8598.01|8598.01|8585.27|8585.27|0
1592296500000|2020-06-16 08:35:00|8590.71|8590.71|8594.02|8594.02|8594.02|8594.02|8577.62|8577.62|0
1592296800000|2020-06-16 08:40:00|8593.62|8593.62|8591.63|8591.63|8593.84|8593.84|8587.22|8587.22|0
1592297100000|2020-06-16 08:45:00|8592.98|8592.98|8589.24|8589.24|8592.98|8592.98|8586.64|8586.64|0
1592297400000|2020-06-16 08:50:00|8589.92|8589.92|8573.96|8573.96|8591.26|8591.26|8573.96|8573.96|0
1592297700000|2020-06-16 08:55:00|8569.55|8569.55|8562.1|8562.1|8571.75|8571.75|8562.1|8562.1|0
1592298000000|2020-06-16 09:00:00|8560.45|8560.45|8551.43|8551.43|8564.07|8564.07|8551.43|8551.43|0
1592298300000|2020-06-16 09:05:00|8547.01|8547.01|8550.05|8550.05|8551.24|8551.24|8547.01|8547.01|0
1592298600000|2020-06-16 09:10:00|8552.25|8552.25|8545.63|8545.63|8552.25|8552.25|8545.63|8545.63|0
1592298900000|2020-06-16 09:15:00|8543.43|8543.43|8526.81|8526.81|8544.77|8544.77|8526.81|8526.81|0
1592299200000|2020-06-16 09:20:00|8522.43|8522.43|8523.23|8523.23|8523.23|8523.23|8522.43|8522.43|0
1592299500000|2020-06-16 09:25:00|8536.47|8536.47|8522.23|8522.23|8536.47|8536.47|8522.23|8522.23|0
1592299800000|2020-06-16 09:30:00|8521.83|8521.83|8523.21|8523.21|8524.71|8524.71|8521.83|8521.83|0
1592300100000|2020-06-16 09:35:00|8525.42|8525.42|8529.11|8529.11|8529.11|8529.11|8521.77|8521.77|0
1592300400000|2020-06-16 09:40:00|8532.82|8532.82|8535.02|8535.02|8536.43|8536.43|8532.02|8532.02|0
1592300700000|2020-06-16 09:45:00|8535.82|8535.82|8530.81|8530.81|8541.39|8541.39|8530.41|8530.41|0
1592301000000|2020-06-16 09:50:00|8534.17|8534.17|8539.09|8539.09|8539.09|8539.09|8534.17|8534.17|0
1592301300000|2020-06-16 09:55:00|8541.29|8541.29|8545.82|8545.82|8545.82|8545.82|8541.29|8541.29|0
1592301600000|2020-06-16 10:00:00|8548.02|8548.02|8548.81|8548.81|8554.54|8554.54|8548.02|8548.02|0
1592301900000|2020-06-16 10:05:00|8550.4|8550.4|8556.26|8556.26|8558.47|8558.47|8550.4|8550.4|0
1592302200000|2020-06-16 10:10:00|8558.47|8558.47|8565.57|8565.57|8567.27|8567.27|8558.47|8558.47|0
1592302500000|2020-06-16 10:15:00|8566.36|8566.36|8555.08|8555.08|8567.16|8567.16|8554.26|8554.26|0
1592302800000|2020-06-16 10:20:00|8552.87|8552.87|8554.55|8554.55|8555.94|8555.94|8551.06|8551.06|0
1592303100000|2020-06-16 10:25:00|8555.79|8555.79|8550.16|8550.16|8557.99|8557.99|8547.95|8547.95|0
1592303400000|2020-06-16 10:30:00|8552.36|8552.36|8563.34|8563.34|8564.69|8564.69|8551.13|8551.13|0
1592303700000|2020-06-16 10:35:00|8562.94|8562.94|8564.14|8564.14|8564.14|8564.14|8558.53|8558.53|0
1592304000000|2020-06-16 10:40:00|8566.34|8566.34|8562.41|8562.41|8566.34|8566.34|8559.05|8559.05|0
1592304300000|2020-06-16 10:45:00|8560.21|8560.21|8559.42|8559.42|8563.21|8563.21|8556.99|8556.99|0
1592304600000|2020-06-16 10:50:00|8561.62|8561.62|8566.71|8566.71|8571.24|8571.24|8561.62|8561.62|0
1592304900000|2020-06-16 10:55:00|8568.06|8568.06|8581.64|8581.64|8588.08|8588.08|8562.94|8562.94|0
1592305200000|2020-06-16 11:00:00|8579.65|8579.65|8583.05|8583.05|8590.28|8590.28|8579.65|8579.65|0
1592305500000|2020-06-16 11:05:00|8585.25|8585.25|8578.63|8578.63|8587.46|8587.46|8578.63|8578.63|0
1592305800000|2020-06-16 11:10:00|8574.59|8574.59|8564.27|8564.27|8574.59|8574.59|8564.27|8564.27|0
1592306100000|2020-06-16 11:15:00|8562.42|8562.42|8562.63|8562.63|8565.91|8565.91|8562.42|8562.42|0
1592306400000|2020-06-16 11:20:00|8562.23|8562.23|8585.64|8585.64|8585.64|8585.64|8559.23|8559.23|0
1592306700000|2020-06-16 11:25:00|8586.84|8586.84|8572.62|8572.62|8591.25|8591.25|8572.21|8572.21|0
1592307000000|2020-06-16 11:30:00|8573.42|8573.42|8576.64|8576.64|8578.84|8578.84|8571.4|8571.4|0
1592307300000|2020-06-16 11:35:00|8578.84|8578.84|8587.29|8587.29|8587.29|8587.29|8577.31|8577.31|0
1592307600000|2020-06-16 11:40:00|8582.88|8582.88|8585.97|8585.97|8588.18|8588.18|8582.88|8582.88|0
1592307900000|2020-06-16 11:45:00|8583.76|8583.76|8589.86|8589.86|8590.26|8590.26|8582.97|8582.97|0
1592308200000|2020-06-16 11:50:00|8592.07|8592.07|8586.68|8586.68|8594.28|8594.28|8586.68|8586.68|0
1592308500000|2020-06-16 11:55:00|8586.01|8586.01|8582.98|8582.98|8586.01|8586.01|8582.98|8582.98|0
1592308800000|2020-06-16 12:00:00|8582.3|8582.3|8579.39|8579.39|8583.16|8583.16|8575.17|8575.17|0
1592309100000|2020-06-16 12:05:00|8579.79|8579.79|8576.78|8576.78|8579.79|8579.79|8574.93|8574.93|0
1592309400000|2020-06-16 12:10:00|8578.99|8578.99|8583.25|8583.25|8586.13|8586.13|8578.59|8578.59|0
1592309700000|2020-06-16 12:15:00|8584.04|8584.04|8580.92|8580.92|8586.06|8586.06|8580.43|8580.43|0
1592310000000|2020-06-16 12:20:00|8581.32|8581.32|8580.66|8580.66|8581.32|8581.32|8579.46|8579.46|0
1592310300000|2020-06-16 12:25:00|8582.86|8582.86|8579.98|8579.98|8585.07|8585.07|8577.17|8577.17|0
1592310600000|2020-06-16 12:30:00|8579.31|8579.31|8581.39|8581.39|8586.02|8586.02|8578.32|8578.32|0
1592310900000|2020-06-16 12:35:00|8576.98|8576.98|8579.98|8579.98|8582.19|8582.19|8576.98|8576.98|0
1592311200000|2020-06-16 12:40:00|8578.63|8578.63|8588.53|8588.53|8590.74|8590.74|8578.63|8578.63|0
1592311500000|2020-06-16 12:45:00|8586.32|8586.32|8593.36|8593.36|8593.76|8593.76|8579.37|8579.37|0
1592311800000|2020-06-16 12:50:00|8592.96|8592.96|8600.93|8600.93|8606.2|8606.2|8592.96|8592.96|0
1592312100000|2020-06-16 12:55:00|8603.14|8603.14|8604.28|8604.28|8607.55|8607.55|8603.14|8603.14|0
1592312400000|2020-06-16 13:00:00|8601.59|8601.59|8615.49|8615.49|8615.49|8615.49|8601.59|8601.59|0
1592312700000|2020-06-16 13:05:00|8616.16|8616.16|8620.19|8620.19|8623.74|8623.74|8612.67|8612.67|0
1592313000000|2020-06-16 13:10:00|8617.99|8617.99|8627.76|8627.76|8629.97|8629.97|8617.99|8617.99|0
1592313300000|2020-06-16 13:15:00|8625.55|8625.55|8634.69|8634.69|8634.69|8634.69|8623.35|8623.35|0
1592313600000|2020-06-16 13:20:00|8636.9|8636.9|8634.95|8634.95|8641.31|8641.31|8632.48|8632.48|0
1592313900000|2020-06-16 13:25:00|8639.37|8639.37|8651.19|8651.19|8651.19|8651.19|8637.16|8637.16|0
1592314200000|2020-06-16 13:30:00|8649.85|8649.85|8643.78|8643.78|8656.95|8656.95|8641.51|8641.51|0
1592314500000|2020-06-16 13:35:00|8642.13|8642.13|8645.46|8645.46|8647.27|8647.27|8642.13|8642.13|0
1592314800000|2020-06-16 13:40:00|8645.06|8645.06|8656|8656|8656|8656|8645.06|8645.06|0
1592315100000|2020-06-16 13:45:00|8656.4|8656.4|8653.67|8653.67|8665.44|8665.44|8653.67|8653.67|0
1592315400000|2020-06-16 13:50:00|8651.46|8651.46|8648.68|8648.68|8651.46|8651.46|8644.27|8644.27|0
1592315700000|2020-06-16 13:55:00|8644.27|8644.27|8638.01|8638.01|8645.12|8645.12|8638.01|8638.01|0
1592316000000|2020-06-16 14:00:00|8635.8|8635.8|8642.03|8642.03|8649.48|8649.48|8634.33|8634.33|0
1592316300000|2020-06-16 14:05:00|8641.24|8641.24|8642.56|8642.56|8645.65|8645.65|8641.02|8641.02|0
1592316600000|2020-06-16 14:10:00|8644.76|8644.76|8645.9|8645.9|8646.97|8646.97|8642.87|8642.87|0
1592316900000|2020-06-16 14:15:00|8644.7|8644.7|8649.09|8649.09|8650.56|8650.56|8640.29|8640.29|0
1592317200000|2020-06-16 14:20:00|8646.89|8646.89|8644.96|8644.96|8653.29|8653.29|8641.16|8641.16|0
1592317500000|2020-06-16 14:25:00|8645.63|8645.63|8646.82|8646.82|8654.99|8654.99|8645.63|8645.63|0
1592317800000|2020-06-16 14:30:00|8647.22|8647.22|8654.19|8654.19|8657.47|8657.47|8647.22|8647.22|0
1592318100000|2020-06-16 14:35:00|8656.4|8656.4|8653.37|8653.37|8657.07|8657.07|8640.38|8640.38|0
1592318400000|2020-06-16 14:40:00|8654.56|8654.56|8640.92|8640.92|8654.84|8654.84|8639.5|8639.5|0
1592318700000|2020-06-16 14:45:00|8641.31|8641.31|8641.54|8641.54|8644.82|8644.82|8631.43|8631.43|0
1592319000000|2020-06-16 14:50:00|8643.75|8643.75|8630.68|8630.68|8647.38|8647.38|8628.14|8628.14|0
1592319300000|2020-06-16 14:55:00|8632.89|8632.89|8591.32|8591.32|8632.89|8632.89|8590.03|8590.03|0
1592319600000|2020-06-16 15:00:00|8590.92|8590.92|8601.29|8601.29|8601.29|8601.29|8561.51|8561.51|0
1592319900000|2020-06-16 15:05:00|8602.64|8602.64|8606.87|8606.87|8613.31|8613.31|8602.64|8602.64|0
1592320200000|2020-06-16 15:10:00|8609.07|8609.07|8610.2|8610.2|8612.4|8612.4|8595.74|8595.74|0
1592320500000|2020-06-16 15:15:00|8612.4|8612.4|8618.04|8618.04|8630.29|8630.29|8612.4|8612.4|0
1592320800000|2020-06-16 15:20:00|8618.71|8618.71|8631.47|8631.47|8631.47|8631.47|8615.12|8615.12|0
1592321100000|2020-06-16 15:25:00|8631.08|8631.08|8637.28|8637.28|8654.37|8654.37|8627.12|8627.12|0
1592378100000|2020-06-17 07:15:00|8559.78|8559.78|8579.16|8579.16|8579.16|8579.16|8555.37|8555.37|0
1592378400000|2020-06-17 07:20:00|8583.58|8583.58|8574.84|8574.84|8589.12|8589.12|8570.46|8570.46|0
1592378700000|2020-06-17 07:25:00|8570.12|8570.12|8594.21|8594.21|8595.86|8595.86|8561.3|8561.3|0
1592379000000|2020-06-17 07:30:00|8595.81|8595.81|8599.4|8599.4|8600.6|8600.6|8590.25|8590.25|0
1592379300000|2020-06-17 07:35:00|8597.01|8597.01|8575.31|8575.31|8597.01|8597.01|8568.69|8568.69|0
1592379600000|2020-06-17 07:40:00|8578.68|8578.68|8584.55|8584.55|8584.55|8584.55|8568.17|8568.17|0
1592379900000|2020-06-17 07:45:00|8582.35|8582.35|8561.81|8561.81|8584.74|8584.74|8561.81|8561.81|0
1592380200000|2020-06-17 07:50:00|8559.12|8559.12|8550.79|8550.79|8569.18|8569.18|8549.85|8549.85|0
1592380500000|2020-06-17 07:55:00|8545.85|8545.85|8543.81|8543.81|8547.7|8547.7|8539.4|8539.4|0
1592380800000|2020-06-17 08:00:00|8546.02|8546.02|8555.01|8555.01|8557.94|8557.94|8538.91|8538.91|0
1592381100000|2020-06-17 08:05:00|8561.63|8561.63|8547.2|8547.2|8562.31|8562.31|8545.97|8545.97|0
1592381400000|2020-06-17 08:10:00|8544.99|8544.99|8547.35|8547.35|8547.35|8547.35|8537.55|8537.55|0
1592381700000|2020-06-17 08:15:00|8548.55|8548.55|8551.27|8551.27|8554.34|8554.34|8544.13|8544.13|0
1592382000000|2020-06-17 08:20:00|8553.48|8553.48|8564.26|8564.26|8566.47|8566.47|8553.48|8553.48|0
1592382300000|2020-06-17 08:25:00|8564.93|8564.93|8580.47|8580.47|8580.47|8580.47|8564.93|8564.93|0
1592382600000|2020-06-17 08:30:00|8582.67|8582.67|8586.41|8586.41|8589.97|8589.97|8578.26|8578.26|0
1592382900000|2020-06-17 08:35:00|8585.74|8585.74|8574.9|8574.9|8591.35|8591.35|8570.49|8570.49|0
1592383200000|2020-06-17 08:40:00|8574.5|8574.5|8581.82|8581.82|8582.68|8582.68|8570.49|8570.49|0
1592383500000|2020-06-17 08:45:00|8583.84|8583.84|8579.37|8579.37|8583.84|8583.84|8578.02|8578.02|0
1592383800000|2020-06-17 08:50:00|8578.18|8578.18|8591.42|8591.42|8591.42|8591.42|8573.76|8573.76|0
1592384100000|2020-06-17 08:55:00|8591.02|8591.02|8607.01|8607.01|8607.01|8607.01|8591.02|8591.02|0
1592384400000|2020-06-17 09:00:00|8607.81|8607.81|8635.17|8635.17|8635.17|8635.17|8607.81|8607.81|0
1592384700000|2020-06-17 09:05:00|8637.38|8637.38|8640.94|8640.94|8643.63|8643.63|8631.62|8631.62|0
1592385000000|2020-06-17 09:10:00|8645.84|8645.84|8665.33|8665.33|8665.52|8665.52|8645.84|8645.84|0
1592385300000|2020-06-17 09:15:00|8664.47|8664.47|8660.43|8660.43|8669.74|8669.74|8659.57|8659.57|0
1592385600000|2020-06-17 09:20:00|8658.22|8658.22|8657.23|8657.23|8670.1|8670.1|8657.23|8657.23|0
1592385900000|2020-06-17 09:25:00|8657.63|8657.63|8661.92|8661.92|8664.13|8664.13|8654.48|8654.48|0
1592386200000|2020-06-17 09:30:00|8663.27|8663.27|8663.11|8663.11|8667.07|8667.07|8661.03|8661.03|0
1592386500000|2020-06-17 09:35:00|8658.7|8658.7|8654.99|8654.99|8658.7|8658.7|8652.39|8652.39|0
1592386800000|2020-06-17 09:40:00|8652.79|8652.79|8644.83|8644.83|8653.61|8653.61|8644.83|8644.83|0
1592387100000|2020-06-17 09:45:00|8643.49|8643.49|8624.58|8624.58|8643.49|8643.49|8614.9|8614.9|0
1592387400000|2020-06-17 09:50:00|8622.38|8622.38|8619.93|8619.93|8627.95|8627.95|8618.58|8618.58|0
1592387700000|2020-06-17 09:55:00|8624.34|8624.34|8639.7|8639.7|8644.69|8644.69|8624.34|8624.34|0
1592388000000|2020-06-17 10:00:00|8641.04|8641.04|8655.25|8655.25|8655.25|8655.25|8632.95|8632.95|0
1592388300000|2020-06-17 10:05:00|8654.64|8654.64|8658.6|8658.6|8658.6|8658.6|8649.1|8649.1|0
1592388600000|2020-06-17 10:10:00|8659.79|8659.79|8659.87|8659.87|8662.08|8662.08|8657.59|8657.59|0
1592388900000|2020-06-17 10:15:00|8658.22|8658.22|8653.32|8653.32|8658.41|8658.41|8649.77|8649.77|0
1592389200000|2020-06-17 10:20:00|8652.92|8652.92|8659.3|8659.3|8661.51|8661.51|8652.13|8652.13|0
1592389500000|2020-06-17 10:25:00|8660.1|8660.1|8665.19|8665.19|8666.72|8666.72|8660.1|8660.1|0
1592389800000|2020-06-17 10:30:00|8666.78|8666.78|8666.17|8666.17|8672.39|8672.39|8664.57|8664.57|0
1592390100000|2020-06-17 10:35:00|8667.36|8667.36|8661.75|8661.75|8667.36|8667.36|8661.75|8661.75|0
1592390400000|2020-06-17 10:40:00|8663.77|8663.77|8652.07|8652.07|8665.8|8665.8|8648.51|8648.51|0
1592390700000|2020-06-17 10:45:00|8652.74|8652.74|8662.42|8662.42|8664.22|8664.22|8644.59|8644.59|0
1592391000000|2020-06-17 10:50:00|8663.09|8663.09|8657.43|8657.43|8663.83|8663.83|8657.43|8657.43|0
1592391300000|2020-06-17 10:55:00|8658.1|8658.1|8667.66|8667.66|8668.52|8668.52|8655.41|8655.41|0
1592391600000|2020-06-17 11:00:00|8658.83|8658.83|8660.12|8660.12|8664.97|8664.97|8653.02|8653.02|0
1592391900000|2020-06-17 11:05:00|8657.92|8657.92|8660.98|8660.98|8662.33|8662.33|8655.71|8655.71|0
1592392200000|2020-06-17 11:10:00|8656.57|8656.57|8663.83|8663.83|8670.45|8670.45|8654.36|8654.36|0
1592392500000|2020-06-17 11:15:00|8659.42|8659.42|8658.35|8658.35|8659.42|8659.42|8653.93|8653.93|0
1592392800000|2020-06-17 11:20:00|8657|8657|8639.45|8639.45|8659.02|8659.02|8637.43|8637.43|0
1592393100000|2020-06-17 11:25:00|8638.1|8638.1|8641.17|8641.17|8642.52|8642.52|8635.41|8635.41|0
1592393400000|2020-06-17 11:30:00|8639.15|8639.15|8638.75|8638.75|8639.55|8639.55|8638.75|8638.75|0
1592393700000|2020-06-17 11:35:00|8639.94|8639.94|8638.81|8638.81|8640.34|8640.34|8631.52|8631.52|0
1592394000000|2020-06-17 11:40:00|8639.48|8639.48|8634.37|8634.37|8640.31|8640.31|8628.82|8628.82|0
1592394300000|2020-06-17 11:45:00|8633.97|8633.97|8624.14|8624.14|8633.97|8633.97|8624.14|8624.14|0
1592394600000|2020-06-17 11:50:00|8626.34|8626.34|8621.17|8621.17|8628.55|8628.55|8619.38|8619.38|0
1592394900000|2020-06-17 11:55:00|8620.49|8620.49|8625.52|8625.52|8625.91|8625.91|8620.31|8620.31|0
1592395200000|2020-06-17 12:00:00|8626.19|8626.19|8633.72|8633.72|8634.12|8634.12|8621.78|8621.78|0
1592395500000|2020-06-17 12:05:00|8635.93|8635.93|8630.6|8630.6|8636.32|8636.32|8629.93|8629.93|0
1592395800000|2020-06-17 12:10:00|8632.62|8632.62|8633.97|8633.97|8634.83|8634.83|8630.6|8630.6|0
1592396100000|2020-06-17 12:15:00|8631.76|8631.76|8641.32|8641.32|8645.42|8645.42|8630.35|8630.35|0
1592396400000|2020-06-17 12:20:00|8641.99|8641.99|8642.85|8642.85|8643.53|8643.53|8641.32|8641.32|0
1592396700000|2020-06-17 12:25:00|8645.06|8645.06|8649.66|8649.66|8653.03|8653.03|8645.06|8645.06|0
1592397000000|2020-06-17 12:30:00|8647.45|8647.45|8649.04|8649.04|8652.81|8652.81|8647.45|8647.45|0
1592397300000|2020-06-17 12:35:00|8651.25|8651.25|8662.22|8662.22|8662.22|8662.22|8651.25|8651.25|0
1592397600000|2020-06-17 12:40:00|8660.01|8660.01|8661.55|8661.55|8664.24|8664.24|8659.83|8659.83|0
1592397900000|2020-06-17 12:45:00|8662.89|8662.89|8665.1|8665.1|8665.1|8665.1|8662.89|8662.89|0
1592398200000|2020-06-17 12:50:00|8665.9|8665.9|8661.09|8661.09|8665.9|8665.9|8661.09|8661.09|0
1592398500000|2020-06-17 12:55:00|8656.67|8656.67|8659.19|8659.19|8661.09|8661.09|8656.67|8656.67|0
1592398800000|2020-06-17 13:00:00|8656.98|8656.98|8662.53|8662.53|8667.62|8667.62|8656.98|8656.98|0
1592399100000|2020-06-17 13:05:00|8664.74|8664.74|8659.35|8659.35|8665.87|8665.87|8659.35|8659.35|0
1592399400000|2020-06-17 13:10:00|8658.12|8658.12|8648.01|8648.01|8658.12|8658.12|8648.01|8648.01|0
1592399700000|2020-06-17 13:15:00|8648.69|8648.69|8642.07|8642.07|8648.69|8648.69|8639.86|8639.86|0
1592400000000|2020-06-17 13:20:00|8640.72|8640.72|8641.54|8641.54|8641.54|8641.54|8639.13|8639.13|0
1592400300000|2020-06-17 13:25:00|8640.2|8640.2|8641.36|8641.36|8647.61|8647.61|8637.99|8637.99|0
1592400600000|2020-06-17 13:30:00|8639.15|8639.15|8653.66|8653.66|8653.66|8653.66|8636.61|8636.61|0
1592400900000|2020-06-17 13:35:00|8653.26|8653.26|8652.66|8652.66|8660.44|8660.44|8652.66|8652.66|0
1592401200000|2020-06-17 13:40:00|8654.87|8654.87|8656.88|8656.88|8659.28|8659.28|8652.66|8652.66|0
1592401500000|2020-06-17 13:45:00|8657.28|8657.28|8663.32|8663.32|8663.41|8663.41|8656.49|8656.49|0
1592401800000|2020-06-17 13:50:00|8664.66|8664.66|8667.5|8667.5|8669.75|8669.75|8663.99|8663.99|0
1592402100000|2020-06-17 13:55:00|8665.3|8665.3|8665.82|8665.82|8665.82|8665.82|8662.42|8662.42|0
1592402400000|2020-06-17 14:00:00|8663.61|8663.61|8672.49|8672.49|8672.89|8672.89|8662.26|8662.26|0
1592402700000|2020-06-17 14:05:00|8672.09|8672.09|8683.5|8683.5|8683.5|8683.5|8671.42|8671.42|0
1592403000000|2020-06-17 14:10:00|8681.29|8681.29|8676.18|8676.18|8688.13|8688.13|8675.38|8675.38|0
1592403300000|2020-06-17 14:15:00|8678.39|8678.39|8679.52|8679.52|8682.63|8682.63|8666.75|8666.75|0
1592403600000|2020-06-17 14:20:00|8680.19|8680.19|8673.04|8673.04|8682.37|8682.37|8673.04|8673.04|0
1592403900000|2020-06-17 14:25:00|8672.37|8672.37|8669.8|8669.8|8675.95|8675.95|8668.95|8668.95|0
1592404200000|2020-06-17 14:30:00|8670.47|8670.47|8683.65|8683.65|8688.55|8688.55|8664.31|8664.31|0
1592404500000|2020-06-17 14:35:00|8682.41|8682.41|8693.32|8693.32|8693.72|8693.72|8680.53|8680.53|0
1592404800000|2020-06-17 14:40:00|8694.67|8694.67|8679.91|8679.91|8696.02|8696.02|8678.73|8678.73|0
1592405100000|2020-06-17 14:45:00|8682.12|8682.12|8673.11|8673.11|8689.34|8689.34|8673.11|8673.11|0
1592405400000|2020-06-17 14:50:00|8675.32|8675.32|8671.67|8671.67|8676.34|8676.34|8669.54|8669.54|0
1592405700000|2020-06-17 14:55:00|8672.9|8672.9|8692.45|8692.45|8692.45|8692.45|8672.44|8672.44|0
1592406000000|2020-06-17 15:00:00|8692.05|8692.05|8686.02|8686.02|8693.13|8693.13|8684.84|8684.84|0
1592406300000|2020-06-17 15:05:00|8686.7|8686.7|8687.38|8687.38|8692.98|8692.98|8680.56|8680.56|0
1592406600000|2020-06-17 15:10:00|8689.97|8689.97|8687.01|8687.01|8699.65|8699.65|8686.33|8686.33|0
1592406900000|2020-06-17 15:15:00|8689.21|8689.21|8701.25|8701.25|8702.04|8702.04|8686.21|8686.21|0
1592407200000|2020-06-17 15:20:00|8700.57|8700.57|8686.89|8686.89|8700.57|8700.57|8686.89|8686.89|0
1592407500000|2020-06-17 15:25:00|8687.71|8687.71|8682.03|8682.03|8695.51|8695.51|8680.42|8680.42|0
1592464500000|2020-06-18 07:15:00|8631.36|8631.36|8636.75|8636.75|8638.95|8638.95|8631.36|8631.36|0
1592464800000|2020-06-18 07:20:00|8634.54|8634.54|8633.41|8633.41|8642.51|8642.51|8629.82|8629.82|0
1592465100000|2020-06-18 07:25:00|8631.02|8631.02|8627.48|8627.48|8633.5|8633.5|8615.45|8615.45|0
1592465400000|2020-06-18 07:30:00|8634.1|8634.1|8652.06|8652.06|8652.06|8652.06|8629.69|8629.69|0
1592465700000|2020-06-18 07:35:00|8647.64|8647.64|8643.23|8643.23|8647.64|8647.64|8638.82|8638.82|0
1592466000000|2020-06-18 07:40:00|8638.82|8638.82|8645.66|8645.66|8647.87|8647.87|8638.82|8638.82|0
1592466300000|2020-06-18 07:45:00|8643.46|8643.46|8650.87|8650.87|8655.28|8655.28|8643.46|8643.46|0
1592466600000|2020-06-18 07:50:00|8653.07|8653.07|8651.69|8651.69|8658.65|8658.65|8651.69|8651.69|0
1592466900000|2020-06-18 07:55:00|8642.86|8642.86|8641.26|8641.26|8652.87|8652.87|8640.65|8640.65|0
1592467200000|2020-06-18 08:00:00|8642.06|8642.06|8640.98|8640.98|8642.06|8642.06|8638.78|8638.78|0
1592467500000|2020-06-18 08:05:00|8642.58|8642.58|8644.75|8644.75|8649.87|8649.87|8640.37|8640.37|0
1592467800000|2020-06-18 08:10:00|8634.4|8634.4|8645.12|8645.12|8645.12|8645.12|8630.08|8630.08|0
1592468100000|2020-06-18 08:15:00|8651.74|8651.74|8666.05|8666.05|8666.05|8666.05|8651.74|8651.74|0
1592468400000|2020-06-18 08:20:00|8661.64|8661.64|8668.87|8668.87|8668.87|8668.87|8661.64|8661.64|0
1592468700000|2020-06-18 08:25:00|8666.67|8666.67|8664.95|8664.95|8670.22|8670.22|8662.93|8662.93|0
1592469000000|2020-06-18 08:30:00|8662.74|8662.74|8672.55|8672.55|8675.25|8675.25|8660.05|8660.05|0
1592469300000|2020-06-18 08:35:00|8673.9|8673.9|8691.84|8691.84|8696.26|8696.26|8672.55|8672.55|0
1592469600000|2020-06-18 08:40:00|8689.64|8689.64|8675.41|8675.41|8689.64|8689.64|8671|8671|0
1592469900000|2020-06-18 08:45:00|8677.62|8677.62|8677.82|8677.82|8682.03|8682.03|8673.76|8673.76|0
1592470200000|2020-06-18 08:50:00|8680.03|8680.03|8673.72|8673.72|8682.24|8682.24|8671.51|8671.51|0
1592470500000|2020-06-18 08:55:00|8675.92|8675.92|8697.68|8697.68|8697.68|8697.68|8675.92|8675.92|0
1592470800000|2020-06-18 09:00:00|8697.06|8697.06|8679.68|8679.68|8697.06|8697.06|8679.68|8679.68|0
1592471100000|2020-06-18 09:05:00|8676.9|8676.9|8682.9|8682.9|8691.73|8691.73|8676.9|8676.9|0
1592471400000|2020-06-18 09:10:00|8685.11|8685.11|8684.44|8684.44|8685.11|8685.11|8682.23|8682.23|0
1592471700000|2020-06-18 09:15:00|8680.02|8680.02|8691.17|8691.17|8691.17|8691.17|8680.02|8680.02|0
1592472000000|2020-06-18 09:20:00|8686.76|8686.76|8688.97|8688.97|8688.97|8688.97|8686.76|8686.76|0
1592472300000|2020-06-18 09:25:00|8691.66|8691.66|8687.25|8687.25|8691.66|8691.66|8687.25|8687.25|0
1592472600000|2020-06-18 09:30:00|8687.92|8687.92|8691.57|8691.57|8703.53|8703.53|8687.92|8687.92|0
1592472900000|2020-06-18 09:35:00|8687.16|8687.16|8682.74|8682.74|8687.16|8687.16|8682.74|8682.74|0
1592473200000|2020-06-18 09:40:00|8684.95|8684.95|8684.15|8684.15|8685.35|8685.35|8684.15|8684.15|0
1592473500000|2020-06-18 09:45:00|8686.85|8686.85|8689.37|8689.37|8695.99|8695.99|8686.85|8686.85|0
1592473800000|2020-06-18 09:50:00|8688.17|8688.17|8689.58|8689.58|8689.58|8689.58|8687.38|8687.38|0
1592474100000|2020-06-18 09:55:00|8688.79|8688.79|8695.2|8695.2|8696.08|8696.08|8687.14|8687.14|0
1592474400000|2020-06-18 10:00:00|8694.38|8694.38|8679.06|8679.06|8694.38|8694.38|8678.38|8678.38|0
1592474700000|2020-06-18 10:05:00|8672.88|8672.88|8675.95|8675.95|8675.95|8675.95|8672.88|8672.88|0
1592475000000|2020-06-18 10:10:00|8675.09|8675.09|8674.82|8674.82|8675.09|8675.09|8671.54|8671.54|0
1592475300000|2020-06-18 10:15:00|8676.16|8676.16|8682.19|8682.19|8683.05|8683.05|8676.16|8676.16|0
1592475600000|2020-06-18 10:20:00|8682.99|8682.99|8685.43|8685.43|8688.83|8688.83|8681.4|8681.4|0
1592475900000|2020-06-18 10:25:00|8681.73|8681.73|8688.57|8688.57|8688.57|8688.57|8681.73|8681.73|0
1592476200000|2020-06-18 10:30:00|8687.34|8687.34|8682.92|8682.92|8687.34|8687.34|8682.92|8682.92|0
1592476500000|2020-06-18 10:35:00|8687.34|8687.34|8691.87|8691.87|8695.31|8695.31|8687.34|8687.34|0
1592476800000|2020-06-18 10:40:00|8689.66|8689.66|8685.8|8685.8|8691.87|8691.87|8685.8|8685.8|0
1592477100000|2020-06-18 10:45:00|8687.82|8687.82|8684.51|8684.51|8687.82|8687.82|8676.08|8676.08|0
1592477400000|2020-06-18 10:50:00|8682.31|8682.31|8679.24|8679.24|8682.31|8682.31|8675.69|8675.69|0
1592477700000|2020-06-18 10:55:00|8681.45|8681.45|8691.33|8691.33|8694.21|8694.21|8681.45|8681.45|0
1592478000000|2020-06-18 11:00:00|8700.59|8700.59|8684.94|8684.94|8738.53|8738.53|8683.59|8683.59|0
1592478300000|2020-06-18 11:05:00|8680.53|8680.53|8670.13|8670.13|8680.53|8680.53|8668.72|8668.72|0
1592478600000|2020-06-18 11:10:00|8670.53|8670.53|8663.97|8663.97|8670.53|8670.53|8657.35|8657.35|0
1592478900000|2020-06-18 11:15:00|8661.95|8661.95|8664.13|8664.13|8664.13|8664.13|8660.57|8660.57|0
1592479200000|2020-06-18 11:20:00|8662.93|8662.93|8654.75|8654.75|8662.93|8662.93|8654.08|8654.08|0
1592479500000|2020-06-18 11:25:00|8656.96|8656.96|8663.76|8663.76|8665.96|8665.96|8656.96|8656.96|0
1592479800000|2020-06-18 11:30:00|8661.55|8661.55|8653.16|8653.16|8661.55|8661.55|8653.16|8653.16|0
1592480100000|2020-06-18 11:35:00|8650.95|8650.95|8648.35|8648.35|8650.95|8650.95|8648.35|8648.35|0
1592481300000|2020-06-18 11:55:00|8642.07|8642.07|8633.77|8633.77|8642.07|8642.07|8632.38|8632.38|0
1592481600000|2020-06-18 12:00:00|8633.09|8633.09|8634.77|8634.77|8634.77|8634.77|8628.16|8628.16|0
1592481900000|2020-06-18 12:05:00|8636.97|8636.97|8633.85|8633.85|8639|8639|8633.23|8633.23|0
1592482200000|2020-06-18 12:10:00|8632.62|8632.62|8633.36|8633.36|8633.66|8633.66|8629.81|8629.81|0
1592482500000|2020-06-18 12:15:00|8632.5|8632.5|8631.14|8631.14|8632.5|8632.5|8630.47|8630.47|0
1592482800000|2020-06-18 12:20:00|8633.35|8633.35|8629.85|8629.85|8633.7|8633.7|8628.41|8628.41|0
1592483100000|2020-06-18 12:25:00|8627.64|8627.64|8626.11|8626.11|8629.85|8629.85|8618.82|8618.82|0
1592483400000|2020-06-18 12:30:00|8632.54|8632.54|8625.01|8625.01|8632.54|8632.54|8618.24|8618.24|0
1592483700000|2020-06-18 12:35:00|8624.19|8624.19|8622.29|8622.29|8628.23|8628.23|8620.94|8620.94|0
1592484000000|2020-06-18 12:40:00|8620.08|8620.08|8628.16|8628.16|8628.16|8628.16|8620.08|8620.08|0
1592484300000|2020-06-18 12:45:00|8625.95|8625.95|8620.19|8620.19|8626.63|8626.63|8620.19|8620.19|0
1592484600000|2020-06-18 12:50:00|8617.98|8617.98|8614.54|8614.54|8624.04|8624.04|8614.06|8614.06|0
1592484900000|2020-06-18 12:55:00|8615.89|8615.89|8613.68|8613.68|8620.3|8620.3|8613.68|8613.68|0
1592485200000|2020-06-18 13:00:00|8612.89|8612.89|8603.51|8603.51|8618.71|8618.71|8603.51|8603.51|0
1592485500000|2020-06-18 13:05:00|8607.93|8607.93|8610.68|8610.68|8612.34|8612.34|8607.06|8607.06|0
1592485800000|2020-06-18 13:10:00|8612.89|8612.89|8620.87|8620.87|8620.87|8620.87|8612.89|8612.89|0
1592486100000|2020-06-18 13:15:00|8620.19|8620.19|8624.61|8624.61|8629.02|8629.02|8616.64|8616.64|0
1592486400000|2020-06-18 13:20:00|8633.43|8633.43|8635.42|8635.42|8639.84|8639.84|8633.22|8633.22|0
1592486700000|2020-06-18 13:25:00|8633.22|8633.22|8637.22|8637.22|8637.22|8637.22|8632.54|8632.54|0
1592487000000|2020-06-18 13:30:00|8636.55|8636.55|8632.41|8632.41|8648.69|8648.69|8632.41|8632.41|0
1592487300000|2020-06-18 13:35:00|8631.18|8631.18|8620.86|8620.86|8633.39|8633.39|8618.16|8618.16|0
1592487600000|2020-06-18 13:40:00|8618.65|8618.65|8630.33|8630.33|8630.33|8630.33|8618.65|8618.65|0
1592487900000|2020-06-18 13:45:00|8629.72|8629.72|8631.38|8631.38|8635.79|8635.79|8620.59|8620.59|0
1592488200000|2020-06-18 13:50:00|8635.79|8635.79|8634.55|8634.55|8636.61|8636.61|8627.79|8627.79|0
1592488500000|2020-06-18 13:55:00|8633.36|8633.36|8616.21|8616.21|8634.19|8634.19|8616.21|8616.21|0
1592488800000|2020-06-18 14:00:00|8619.58|8619.58|8617.8|8617.8|8626.35|8626.35|8617.12|8617.12|0
1592489100000|2020-06-18 14:05:00|8618.59|8618.59|8642.27|8642.27|8642.27|8642.27|8618.59|8618.59|0
1592489400000|2020-06-18 14:10:00|8646.68|8646.68|8647.56|8647.56|8649.64|8649.64|8643.5|8643.5|0
1592489700000|2020-06-18 14:15:00|8643.15|8643.15|8638.53|8638.53|8649.02|8649.02|8638.53|8638.53|0
1592490000000|2020-06-18 14:20:00|8640.74|8640.74|8615.18|8615.18|8645.15|8645.15|8615.18|8615.18|0
1592490300000|2020-06-18 14:25:00|8615.85|8615.85|8617.41|8617.41|8620.97|8620.97|8615.85|8615.85|0
1592490600000|2020-06-18 14:30:00|8619.62|8619.62|8610.68|8610.68|8623.76|8623.76|8599.65|8599.65|0
1592490900000|2020-06-18 14:35:00|8614.24|8614.24|8613.47|8613.47|8617.94|8617.94|8609.21|8609.21|0
1592491200000|2020-06-18 14:40:00|8614.15|8614.15|8615.44|8615.44|8615.44|8615.44|8612.56|8612.56|0
1592491500000|2020-06-18 14:45:00|8616.11|8616.11|8628.55|8628.55|8628.55|8628.55|8615.44|8615.44|0
1592491800000|2020-06-18 14:50:00|8627.88|8627.88|8629.38|8629.38|8630.09|8630.09|8627.88|8627.88|0
1592492100000|2020-06-18 14:55:00|8628.76|8628.76|8642.42|8642.42|8644.63|8644.63|8626.55|8626.55|0
1592492400000|2020-06-18 15:00:00|8640.22|8640.22|8639.48|8639.48|8643.22|8643.22|8638.81|8638.81|0
1592492700000|2020-06-18 15:05:00|8637.27|8637.27|8638.49|8638.49|8644.63|8644.63|8635.77|8635.77|0
1592493000000|2020-06-18 15:10:00|8638.1|8638.1|8638.24|8638.24|8638.24|8638.24|8630.23|8630.23|0
1592493300000|2020-06-18 15:15:00|8637.84|8637.84|8642.11|8642.11|8647.11|8647.11|8635.53|8635.53|0
1592493600000|2020-06-18 15:20:00|8643.96|8643.96|8639.96|8639.96|8650.14|8650.14|8636.12|8636.12|0
1592493900000|2020-06-18 15:25:00|8637.76|8637.76|8650.9|8650.9|8650.9|8650.9|8637.76|8637.76|0
1592550900000|2020-06-19 07:15:00|8688.22|8688.22|8687.38|8687.38|8696.07|8696.07|8687.38|8687.38|0
1592551200000|2020-06-19 07:20:00|8685.36|8685.36|8685.3|8685.3|8685.36|8685.36|8673.22|8673.22|0
1592551500000|2020-06-19 07:25:00|8685.98|8685.98|8670.02|8670.02|8692.41|8692.41|8670.02|8670.02|0
1592551800000|2020-06-19 07:30:00|8672.22|8672.22|8674|8674|8684.04|8684.04|8665.27|8665.27|0
1592552100000|2020-06-19 07:35:00|8675.6|8675.6|8667.22|8667.22|8680.5|8680.5|8667.22|8667.22|0
1592552400000|2020-06-19 07:40:00|8668.56|8668.56|8678.74|8678.74|8678.74|8678.74|8668.56|8668.56|0
1592552700000|2020-06-19 07:45:00|8676.53|8676.53|8670.69|8670.69|8678.74|8678.74|8668.48|8668.48|0
1592553000000|2020-06-19 07:50:00|8673.38|8673.38|8688.95|8688.95|8688.95|8688.95|8673.38|8673.38|0
1592553300000|2020-06-19 07:55:00|8686.56|8686.56|8696.33|8696.33|8703.9|8703.9|8682.76|8682.76|0
1592553600000|2020-06-19 08:00:00|8694.13|8694.13|8709.33|8709.33|8709.33|8709.33|8689.71|8689.71|0
1592553900000|2020-06-19 08:05:00|8707.12|8707.12|8714.9|8714.9|8714.9|8714.9|8700.5|8700.5|0
1592554200000|2020-06-19 08:10:00|8712.7|8712.7|8714.99|8714.99|8718.18|8718.18|8710.49|8710.49|0
1592554500000|2020-06-19 08:15:00|8712.97|8712.97|8732.25|8732.25|8732.25|8732.25|8712.97|8712.97|0
1592554800000|2020-06-19 08:20:00|8730.04|8730.04|8739.99|8739.99|8739.99|8739.99|8726.67|8726.67|0
1592555100000|2020-06-19 08:25:00|8742.77|8742.77|8742.48|8742.48|8749.58|8749.58|8742.48|8742.48|0
1592555400000|2020-06-19 08:30:00|8744.68|8744.68|8744.85|8744.85|8747.71|8747.71|8739.86|8739.86|0
1592555700000|2020-06-19 08:35:00|8743.5|8743.5|8737.25|8737.25|8743.5|8743.5|8737.25|8737.25|0
1592556000000|2020-06-19 08:40:00|8738.49|8738.49|8751.57|8751.57|8751.57|8751.57|8736.9|8736.9|0
1592556300000|2020-06-19 08:45:00|8750.9|8750.9|8751.54|8751.54|8755.25|8755.25|8748.05|8748.05|0
1592556600000|2020-06-19 08:50:00|8747.12|8747.12|8764.41|8764.41|8764.41|8764.41|8747.12|8747.12|0
1592556900000|2020-06-19 08:55:00|8766.43|8766.43|8764.72|8764.72|8770.08|8770.08|8761.07|8761.07|0
1592557200000|2020-06-19 09:00:00|8765.12|8765.12|8763.74|8763.74|8765.12|8765.12|8760.71|8760.71|0
1592557500000|2020-06-19 09:05:00|8754.92|8754.92|8757.06|8757.06|8760.89|8760.89|8754.85|8754.85|0
1592558100000|2020-06-19 09:15:00|8759.26|8759.26|8759.32|8759.32|8772.28|8772.28|8752.64|8752.64|0
1592558400000|2020-06-19 09:20:00|8760.12|8760.12|8736.73|8736.73|8760.12|8760.12|8732.31|8732.31|0
1592558700000|2020-06-19 09:25:00|8741.14|8741.14|8754.07|8754.07|8754.07|8754.07|8740.8|8740.8|0
1592559000000|2020-06-19 09:30:00|8753.27|8753.27|8761.73|8761.73|8765.83|8765.83|8753.27|8753.27|0
1592559300000|2020-06-19 09:35:00|8761.11|8761.11|8755.01|8755.01|8761.11|8761.11|8755.01|8755.01|0
1592559600000|2020-06-19 09:40:00|8752.99|8752.99|8742.67|8742.67|8758.08|8758.08|8742.67|8742.67|0
1592559900000|2020-06-19 09:45:00|8741.88|8741.88|8750.09|8750.09|8750.09|8750.09|8735.78|8735.78|0
1592560200000|2020-06-19 09:50:00|8751.16|8751.16|8762.9|8762.9|8772.49|8772.49|8734.74|8734.74|0
1592560500000|2020-06-19 09:55:00|8758.49|8758.49|8762.81|8762.81|8767.31|8767.31|8750.1|8750.1|0
1592560800000|2020-06-19 10:00:00|8760.6|8760.6|8768.34|8768.34|8768.34|8768.34|8756.43|8756.43|0
1592561100000|2020-06-19 10:05:00|8770.55|8770.55|8769.69|8769.69|8771.89|8771.89|8762.76|8762.76|0
1592561400000|2020-06-19 10:10:00|8770.36|8770.36|8767.63|8767.63|8773.12|8773.12|8766.29|8766.29|0
1592561700000|2020-06-19 10:15:00|8769.84|8769.84|8775.97|8775.97|8775.97|8775.97|8769.84|8769.84|0
1592562000000|2020-06-19 10:20:00|8778.18|8778.18|8767.87|8767.87|8778.79|8778.79|8767.87|8767.87|0
1592562300000|2020-06-19 10:25:00|8765.17|8765.17|8764.22|8764.22|8766.92|8766.92|8761.13|8761.13|0
1592562600000|2020-06-19 10:30:00|8766.43|8766.43|8761.84|8761.84|8766.43|8766.43|8761.44|8761.44|0
1592562900000|2020-06-19 10:35:00|8762.23|8762.23|8766.75|8766.75|8766.84|8766.84|8762.23|8762.23|0
1592563200000|2020-06-19 10:40:00|8767.37|8767.37|8772.66|8772.66|8772.66|8772.66|8767.37|8767.37|0
1592563500000|2020-06-19 10:45:00|8770.45|8770.45|8775.35|8775.35|8775.35|8775.35|8769.22|8769.22|0
1592563800000|2020-06-19 10:50:00|8775.75|8775.75|8768.29|8768.29|8782.18|8782.18|8768.29|8768.29|0
1592564100000|2020-06-19 10:55:00|8769.49|8769.49|8766.12|8766.12|8772.31|8772.31|8766.12|8766.12|0
1592564400000|2020-06-19 11:00:00|8759.5|8759.5|8776.59|8776.59|8781.01|8781.01|8753.44|8753.44|0
1592564700000|2020-06-19 11:05:00|8774.39|8774.39|8776.71|8776.71|8781.38|8781.38|8774.39|8774.39|0
1592565000000|2020-06-19 11:10:00|8778.91|8778.91|8775.12|8775.12|8781.12|8781.12|8775.12|8775.12|0
1592565300000|2020-06-19 11:15:00|8771.56|8771.56|8762.24|8762.24|8773.77|8773.77|8759.72|8759.72|0
1592565600000|2020-06-19 11:20:00|8763.58|8763.58|8761.25|8761.25|8763.58|8763.58|8756.16|8756.16|0
1592565900000|2020-06-19 11:25:00|8762.6|8762.6|8758.86|8758.86|8762.6|8762.6|8755.3|8755.3|0
1592566200000|2020-06-19 11:30:00|8761.06|8761.06|8761.26|8761.26|8763.85|8763.85|8759.81|8759.81|0
1592566500000|2020-06-19 11:35:00|8759.05|8759.05|8759.05|8759.05|8759.05|8759.05|8756.84|8756.84|0
1592566800000|2020-06-19 11:40:00|8757.7|8757.7|8758.59|8758.59|8758.59|8758.59|8753.17|8753.17|0
1592567100000|2020-06-19 11:45:00|8759.26|8759.26|8759.26|8759.26|8759.26|8759.26|8759.26|8759.26|0
1592567400000|2020-06-19 11:50:00|8757.06|8757.06|8753.78|8753.78|8757.45|8757.45|8753.78|8753.78|0
1592567700000|2020-06-19 11:55:00|8753.38|8753.38|8749.58|8749.58|8755.59|8755.59|8748.97|8748.97|0
1592568000000|2020-06-19 12:00:00|8751.79|8751.79|8751.79|8751.79|8751.79|8751.79|8751.79|8751.79|0
1592568300000|2020-06-19 12:05:00|8751.12|8751.12|8750.48|8750.48|8752.46|8752.46|8742.75|8742.75|0
1592568600000|2020-06-19 12:10:00|8748.27|8748.27|8741.09|8741.09|8748.27|8748.27|8737.21|8737.21|0
1592568900000|2020-06-19 12:15:00|8741.76|8741.76|8737.35|8737.35|8741.76|8741.76|8737.35|8737.35|0
1592569200000|2020-06-19 12:20:00|8736|8736|8727.91|8727.91|8736|8736|8727.91|8727.91|0
1592569500000|2020-06-19 12:25:00|8728.53|8728.53|8735.12|8735.12|8735.12|8735.12|8728.53|8728.53|0
1592569800000|2020-06-19 12:30:00|8733.27|8733.27|8734.27|8734.27|8738.84|8738.84|8733.27|8733.27|0
1592570100000|2020-06-19 12:35:00|8734.95|8734.95|8731.27|8731.27|8734.95|8734.95|8731.27|8731.27|0
1592570400000|2020-06-19 12:40:00|8731.94|8731.94|8732.08|8732.08|8734.55|8734.55|8731.94|8731.94|0
1592571000000|2020-06-19 12:50:00|8732.35|8732.35|8726.09|8726.09|8732.75|8732.75|8725.69|8725.69|0
1592571300000|2020-06-19 12:55:00|8727.28|8727.28|8731.91|8731.91|8731.91|8731.91|8727.28|8727.28|0
1592571600000|2020-06-19 13:00:00|8731.23|8731.23|8729.19|8729.19|8732.13|8732.13|8727.72|8727.72|0
1592571900000|2020-06-19 13:05:00|8727.34|8727.34|8720.04|8720.04|8727.34|8727.34|8720.04|8720.04|0
1592572200000|2020-06-19 13:10:00|8719.64|8719.64|8720.07|8720.07|8722.28|8722.28|8718.42|8718.42|0
1592572500000|2020-06-19 13:15:00|8722.28|8722.28|8722.28|8722.28|8722.28|8722.28|8722.28|8722.28|0
1592572800000|2020-06-19 13:20:00|8724.97|8724.97|8727.18|8727.18|8727.18|8727.18|8724.97|8724.97|0
1592573100000|2020-06-19 13:25:00|8727.58|8727.58|8724.86|8724.86|8730.06|8730.06|8724.86|8724.86|0
1592573400000|2020-06-19 13:30:00|8722.65|8722.65|8729.87|8729.87|8730.82|8730.82|8716.09|8716.09|0
1592573700000|2020-06-19 13:35:00|8731.06|8731.06|8746.21|8746.21|8746.21|8746.21|8731.06|8731.06|0
1592574000000|2020-06-19 13:40:00|8747|8747|8738.36|8738.36|8747|8747|8738.36|8738.36|0
1592574300000|2020-06-19 13:45:00|8739.16|8739.16|8744|8744|8749.09|8749.09|8738.7|8738.7|0
1592574600000|2020-06-19 13:50:00|8741.79|8741.79|8740.05|8740.05|8746.65|8746.65|8738.83|8738.83|0
1592574900000|2020-06-19 13:55:00|8742.26|8742.26|8729.29|8729.29|8742.26|8742.26|8728.62|8728.62|0
1592575200000|2020-06-19 14:00:00|8727.09|8727.09|8736.71|8736.71|8737.38|8737.38|8727.09|8727.09|0
1592575500000|2020-06-19 14:05:00|8737.38|8737.38|8734.62|8734.62|8737.38|8737.38|8732.9|8732.9|0
1592575800000|2020-06-19 14:10:00|8733.95|8733.95|8727.77|8727.77|8733.95|8733.95|8725.57|8725.57|0
1592576100000|2020-06-19 14:15:00|8729.01|8729.01|8737.87|8737.87|8740.34|8740.34|8725.51|8725.51|0
1592576400000|2020-06-19 14:20:00|8737.2|8737.2|8731.32|8731.32|8737.2|8737.2|8731.19|8731.19|0
1592576700000|2020-06-19 14:25:00|8731.99|8731.99|8728.16|8728.16|8732.39|8732.39|8726.05|8726.05|0
1592577000000|2020-06-19 14:30:00|8728.83|8728.83|8726.1|8726.1|8730.18|8730.18|8725.28|8725.28|0
1592577300000|2020-06-19 14:35:00|8728.31|8728.31|8734.32|8734.32|8734.32|8734.32|8728.31|8728.31|0
1592577600000|2020-06-19 14:40:00|8732.11|8732.11|8735.23|8735.23|8735.51|8735.51|8731.71|8731.71|0
1592577900000|2020-06-19 14:45:00|8735.63|8735.63|8729.01|8729.01|8735.63|8735.63|8729.01|8729.01|0
1592578200000|2020-06-19 14:50:00|8729.69|8729.69|8726.55|8726.55|8733.24|8733.24|8726.51|8726.51|0
1592578500000|2020-06-19 14:55:00|8725.87|8725.87|8729.22|8729.22|8729.22|8729.22|8719.74|8719.74|0
1592578800000|2020-06-19 15:00:00|8727.57|8727.57|8734.93|8734.93|8734.93|8734.93|8727.57|8727.57|0
1592579100000|2020-06-19 15:05:00|8735.72|8735.72|8740.99|8740.99|8742.25|8742.25|8735.72|8735.72|0
1592579400000|2020-06-19 15:10:00|8741.81|8741.81|8745.54|8745.54|8747.72|8747.72|8740.63|8740.63|0
1592579700000|2020-06-19 15:15:00|8744.74|8744.74|8743.52|8743.52|8744.74|8744.74|8740.68|8740.68|0
1592580000000|2020-06-19 15:20:00|8742.33|8742.33|8755.02|8755.02|8757.13|8757.13|8735.79|8735.79|0
1592580300000|2020-06-19 15:25:00|8757.23|8757.23|8762.65|8762.65|8763.87|8763.87|8749.6|8749.6|0
1592810100000|2020-06-22 07:15:00|8808.72|8808.72|8840.94|8840.94|8840.94|8840.94|8808.72|8808.72|0
1592810400000|2020-06-22 07:20:00|8844.31|8844.31|8844.37|8844.37|8852.47|8852.47|8844.31|8844.31|0
1592810700000|2020-06-22 07:25:00|8846.58|8846.58|8861.98|8861.98|8865.17|8865.17|8846.58|8846.58|0
1592811000000|2020-06-22 07:30:00|8864.68|8864.68|8890.19|8890.19|8890.19|8890.19|8863.94|8863.94|0
1592811300000|2020-06-22 07:35:00|8883.58|8883.58|8851.59|8851.59|8885.78|8885.78|8851.59|8851.59|0
1592811600000|2020-06-22 07:40:00|8856|8856|8856.81|8856.81|8865.81|8865.81|8853.8|8853.8|0
1592811900000|2020-06-22 07:45:00|8852.4|8852.4|8834.3|8834.3|8859.01|8859.01|8834.3|8834.3|0
1592812200000|2020-06-22 07:50:00|8832.1|8832.1|8822.67|8822.67|8832.1|8832.1|8816.06|8816.06|0
1592812500000|2020-06-22 07:55:00|8820.68|8820.68|8825.55|8825.55|8828.95|8828.95|8801.88|8801.88|0
1592812800000|2020-06-22 08:00:00|8832.17|8832.17|8826.5|8826.5|8836.58|8836.58|8823.93|8823.93|0
1592813100000|2020-06-22 08:05:00|8827.17|8827.17|8823.41|8823.41|8827.17|8827.17|8813.42|8813.42|0
1592813400000|2020-06-22 08:10:00|8824.2|8824.2|8830.89|8830.89|8831.56|8831.56|8820.72|8820.72|0
1592813700000|2020-06-22 08:15:00|8828.68|8828.68|8847.86|8847.86|8847.86|8847.86|8824.3|8824.3|0
1592814000000|2020-06-22 08:20:00|8850.07|8850.07|8854.29|8854.29|8857.66|8857.66|8841.61|8841.61|0
1592814300000|2020-06-22 08:25:00|8853.62|8853.62|8842.11|8842.11|8853.62|8853.62|8834.04|8834.04|0
1592814600000|2020-06-22 08:30:00|8842.51|8842.51|8842.36|8842.36|8843.89|8843.89|8838.8|8838.8|0
1592814900000|2020-06-22 08:35:00|8837.14|8837.14|8844.64|8844.64|8855.42|8855.42|8837.14|8837.14|0
1592815200000|2020-06-22 08:40:00|8844.24|8844.24|8837.12|8837.12|8844.92|8844.92|8836.56|8836.56|0
1592815500000|2020-06-22 08:45:00|8837.52|8837.52|8821.95|8821.95|8837.52|8837.52|8821.95|8821.95|0
1592815800000|2020-06-22 08:50:00|8820.76|8820.76|8817.81|8817.81|8825.84|8825.84|8815.79|8815.79|0
1592816100000|2020-06-22 08:55:00|8816.46|8816.46|8818.57|8818.57|8819.31|8819.31|8816.46|8816.46|0
1592816400000|2020-06-22 09:00:00|8819.24|8819.24|8831.55|8831.55|8832.22|8832.22|8813.17|8813.17|0
1592816700000|2020-06-22 09:05:00|8833.19|8833.19|8829.67|8829.67|8833.19|8833.19|8823.06|8823.06|0
1592817000000|2020-06-22 09:10:00|8828.32|8828.32|8806.89|8806.89|8828.32|8828.32|8806.89|8806.89|0
1592817300000|2020-06-22 09:15:00|8807.56|8807.56|8815.61|8815.61|8815.61|8815.61|8805.36|8805.36|0
1592817600000|2020-06-22 09:20:00|8820.02|8820.02|8827.13|8827.13|8827.13|8827.13|8820.02|8820.02|0
1592817900000|2020-06-22 09:25:00|8819.72|8819.72|8828.54|8828.54|8829.21|8829.21|8819.72|8819.72|0
1592818200000|2020-06-22 09:30:00|8826.33|8826.33|8812.62|8812.62|8826.33|8826.33|8808.69|8808.69|0
1592818500000|2020-06-22 09:35:00|8814.82|8814.82|8820.43|8820.43|8822.63|8822.63|8813.47|8813.47|0
1592818800000|2020-06-22 09:40:00|8820.03|8820.03|8816.51|8816.51|8820.03|8820.03|8816.51|8816.51|0
1592819100000|2020-06-22 09:45:00|8817.86|8817.86|8814.83|8814.83|8819.21|8819.21|8812.62|8812.62|0
1592819400000|2020-06-22 09:50:00|8815.5|8815.5|8824.5|8824.5|8824.5|8824.5|8815.5|8815.5|0
1592819700000|2020-06-22 09:55:00|8825.18|8825.18|8831.39|8831.39|8831.39|8831.39|8825.18|8825.18|0
1592820000000|2020-06-22 10:00:00|8830.04|8830.04|8823.49|8823.49|8830.04|8830.04|8822.76|8822.76|0
1592820300000|2020-06-22 10:05:00|8825.7|8825.7|8828.85|8828.85|8828.85|8828.85|8825.3|8825.3|0
1592820600000|2020-06-22 10:10:00|8826.65|8826.65|8828.62|8828.62|8832.17|8832.17|8826.65|8826.65|0
1592820900000|2020-06-22 10:15:00|8829.81|8829.81|8840.69|8840.69|8844.19|8844.19|8829.81|8829.81|0
1592821200000|2020-06-22 10:20:00|8838.49|8838.49|8845.6|8845.6|8845.6|8845.6|8838.49|8838.49|0
1592821500000|2020-06-22 10:25:00|8846.94|8846.94|8852.52|8852.52|8852.52|8852.52|8842.53|8842.53|0
1592821800000|2020-06-22 10:30:00|8853.87|8853.87|8856.73|8856.73|8862.31|8862.31|8853.87|8853.87|0
1592822100000|2020-06-22 10:35:00|8852.32|8852.32|8847.42|8847.42|8852.32|8852.32|8847.42|8847.42|0
1592822400000|2020-06-22 10:40:00|8847.02|8847.02|8841.48|8841.48|8847.42|8847.42|8841.48|8841.48|0
1592822700000|2020-06-22 10:45:00|8840.66|8840.66|8840.53|8840.53|8843.07|8843.07|8840.53|8840.53|0
1592823000000|2020-06-22 10:50:00|8838.5|8838.5|8829.39|8829.39|8838.5|8838.5|8828.86|8828.86|0
1592823300000|2020-06-22 10:55:00|8822.77|8822.77|8826.37|8826.37|8826.37|8826.37|8822.77|8822.77|0
1592823600000|2020-06-22 11:00:00|8828.01|8828.01|8815.28|8815.28|8828.37|8828.37|8815.28|8815.28|0
1592823900000|2020-06-22 11:05:00|8813.07|8813.07|8813.07|8813.07|8813.07|8813.07|8813.07|8813.07|0
1592824200000|2020-06-22 11:10:00|8812.4|8812.4|8808.11|8808.11|8813.19|8813.19|8808.11|8808.11|0
1592824500000|2020-06-22 11:15:00|8806.76|8806.76|8805.24|8805.24|8809.79|8809.79|8805.24|8805.24|0
1592824800000|2020-06-22 11:20:00|8804.56|8804.56|8791.85|8791.85|8804.56|8804.56|8791.85|8791.85|0
1592825100000|2020-06-22 11:25:00|8789.83|8789.83|8782.42|8782.42|8791.18|8791.18|8782.42|8782.42|0
1592825400000|2020-06-22 11:30:00|8784.62|8784.62|8796.27|8796.27|8796.27|8796.27|8784.62|8784.62|0
1592825700000|2020-06-22 11:35:00|8797.07|8797.07|8799.27|8799.27|8801.48|8801.48|8797.07|8797.07|0
1592826000000|2020-06-22 11:40:00|8800.07|8800.07|8801.34|8801.34|8801.34|8801.34|8796.25|8796.25|0
1592826300000|2020-06-22 11:45:00|8803.54|8803.54|8801.2|8801.2|8806.42|8806.42|8801.2|8801.2|0
1592826600000|2020-06-22 11:50:00|8801.87|8801.87|8796.62|8796.62|8803.42|8803.42|8796.62|8796.62|0
1592826900000|2020-06-22 11:55:00|8796.23|8796.23|8793.83|8793.83|8798.24|8798.24|8793.83|8793.83|0
1592827200000|2020-06-22 12:00:00|8794.5|8794.5|8796.06|8796.06|8800.47|8800.47|8794.5|8794.5|0
1592827500000|2020-06-22 12:05:00|8797.3|8797.3|8782.9|8782.9|8797.3|8797.3|8782.9|8782.9|0
1592827800000|2020-06-22 12:10:00|8780.69|8780.69|8772.63|8772.63|8780.69|8780.69|8770.43|8770.43|0
1592828100000|2020-06-22 12:15:00|8771.28|8771.28|8774.76|8774.76|8774.76|8774.76|8771.28|8771.28|0
1592828400000|2020-06-22 12:20:00|8771.67|8771.67|8773.2|8773.2|8773.2|8773.2|8768.79|8768.79|0
1592828700000|2020-06-22 12:25:00|8771.61|8771.61|8758.64|8758.64|8771.61|8771.61|8756.43|8756.43|0
1592829000000|2020-06-22 12:30:00|8757.84|8757.84|8753.74|8753.74|8757.84|8757.84|8752.94|8752.94|0
1592829300000|2020-06-22 12:35:00|8752.39|8752.39|8753.74|8753.74|8753.74|8753.74|8751.04|8751.04|0
1592829600000|2020-06-22 12:40:00|8755.94|8755.94|8748.15|8748.15|8755.94|8755.94|8747.92|8747.92|0
1592829900000|2020-06-22 12:45:00|8750.36|8750.36|8746.8|8746.8|8750.36|8750.36|8746.8|8746.8|0
1592830200000|2020-06-22 12:50:00|8744.6|8744.6|8745.97|8745.97|8745.97|8745.97|8737.59|8737.59|0
1592830500000|2020-06-22 12:55:00|8745.29|8745.29|8735.8|8735.8|8745.56|8745.56|8735.8|8735.8|0
1592830800000|2020-06-22 13:00:00|8737.83|8737.83|8737.95|8737.95|8737.95|8737.95|8735.8|8735.8|0
1592831100000|2020-06-22 13:05:00|8735.74|8735.74|8744.29|8744.29|8744.29|8744.29|8731.68|8731.68|0
1592831400000|2020-06-22 13:10:00|8745.09|8745.09|8743.74|8743.74|8745.09|8745.09|8743.74|8743.74|0
1592831700000|2020-06-22 13:15:00|8743.34|8743.34|8731.34|8731.34|8743.34|8743.34|8731.34|8731.34|0
1592832000000|2020-06-22 13:20:00|8732.02|8732.02|8719.42|8719.42|8735.57|8735.57|8719.42|8719.42|0
1592832300000|2020-06-22 13:25:00|8721.01|8721.01|8716.14|8716.14|8721.01|8721.01|8713.93|8713.93|0
1592832600000|2020-06-22 13:30:00|8715.47|8715.47|8697.74|8697.74|8719.88|8719.88|8692.24|8692.24|0
1592832900000|2020-06-22 13:35:00|8697.06|8697.06|8687.74|8687.74|8701.26|8701.26|8687.74|8687.74|0
1592833200000|2020-06-22 13:40:00|8689.95|8689.95|8691.07|8691.07|8691.8|8691.8|8687.39|8687.39|0
1592833500000|2020-06-22 13:45:00|8690.25|8690.25|8695.51|8695.51|8695.51|8695.51|8687.37|8687.37|0
1592833800000|2020-06-22 13:50:00|8694.69|8694.69|8687.67|8687.67|8696.9|8696.9|8687|8687|0
1592834100000|2020-06-22 13:55:00|8688.35|8688.35|8683.81|8683.81|8690.65|8690.65|8677.19|8677.19|0
1592834400000|2020-06-22 14:00:00|8686.01|8686.01|8691.31|8691.31|8692.5|8692.5|8682.95|8682.95|0
1592834700000|2020-06-22 14:05:00|8690.49|8690.49|8697.43|8697.43|8697.43|8697.43|8688.26|8688.26|0
1592835000000|2020-06-22 14:10:00|8698.11|8698.11|8710.54|8710.54|8711.22|8711.22|8698.11|8698.11|0
1592835300000|2020-06-22 14:15:00|8708.34|8708.34|8713.89|8713.89|8713.89|8713.89|8707.42|8707.42|0
1592835600000|2020-06-22 14:20:00|8713.09|8713.09|8703.73|8703.73|8714.44|8714.44|8698.44|8698.44|0
1592835900000|2020-06-22 14:25:00|8701.52|8701.52|8704.4|8704.4|8705.08|8705.08|8701.52|8701.52|0
1592836200000|2020-06-22 14:30:00|8705.08|8705.08|8701.02|8701.02|8707.28|8707.28|8700.53|8700.53|0
1592836500000|2020-06-22 14:35:00|8703.41|8703.41|8711.13|8711.13|8715.35|8715.35|8701.73|8701.73|0
1592836800000|2020-06-22 14:40:00|8706.72|8706.72|8713.93|8713.93|8716.14|8716.14|8706.04|8706.04|0
1592837100000|2020-06-22 14:45:00|8716.54|8716.54|8715.46|8715.46|8719.54|8719.54|8714.64|8714.64|0
1592837400000|2020-06-22 14:50:00|8714.67|8714.67|8715.22|8715.22|8718.22|8718.22|8713.87|8713.87|0
1592837700000|2020-06-22 14:55:00|8717.43|8717.43|8708.27|8708.27|8717.55|8717.55|8708.27|8708.27|0
1592838000000|2020-06-22 15:00:00|8706.06|8706.06|8698.01|8698.01|8706.06|8706.06|8696.57|8696.57|0
1592838300000|2020-06-22 15:05:00|8697.62|8697.62|8700.5|8700.5|8703.38|8703.38|8695.41|8695.41|0
1592838600000|2020-06-22 15:10:00|8701.18|8701.18|8703.69|8703.69|8703.69|8703.69|8699.28|8699.28|0
1592838900000|2020-06-22 15:15:00|8704.48|8704.48|8716.02|8716.02|8724.46|8724.46|8704.48|8704.48|0
1592839200000|2020-06-22 15:20:00|8716.7|8716.7|8712.03|8712.03|8721.34|8721.34|8711.57|8711.57|0
1592839500000|2020-06-22 15:25:00|8714.23|8714.23|8714.11|8714.11|8720.65|8720.65|8710.84|8710.84|0
1592896500000|2020-06-23 07:15:00|8768.35|8768.35|8775.08|8775.08|8781.33|8781.33|8759.53|8759.53|0
1592896800000|2020-06-23 07:20:00|8770.67|8770.67|8764.91|8764.91|8770.67|8770.67|8764.91|8764.91|0
1592897100000|2020-06-23 07:25:00|8762.21|8762.21|8740.16|8740.16|8762.21|8762.21|8737.96|8737.96|0
1592897400000|2020-06-23 07:30:00|8740.84|8740.84|8748.8|8748.8|8749.48|8749.48|8740.84|8740.84|0
1592897700000|2020-06-23 07:35:00|8744.39|8744.39|8733.06|8733.06|8744.39|8744.39|8724.24|8724.24|0
1592898000000|2020-06-23 07:40:00|8737.47|8737.47|8741.77|8741.77|8741.77|8741.77|8731.67|8731.67|0
1592898300000|2020-06-23 07:45:00|8739.57|8739.57|8732.25|8732.25|8744.65|8744.65|8732.25|8732.25|0
1592898600000|2020-06-23 07:50:00|8730.04|8730.04|8726.67|8726.67|8732.25|8732.25|8726.67|8726.67|0
1592898900000|2020-06-23 07:55:00|8728.02|8728.02|8749.35|8749.35|8749.35|8749.35|8728.02|8728.02|0
1592899200000|2020-06-23 08:00:00|8751.56|8751.56|8745.4|8745.4|8756.03|8756.03|8745.4|8745.4|0
1592899500000|2020-06-23 08:05:00|8752.01|8752.01|8744.23|8744.23|8752.01|8752.01|8737.62|8737.62|0
1592899800000|2020-06-23 08:10:00|8743.56|8743.56|8737.31|8737.31|8745.76|8745.76|8737.31|8737.31|0
1592900100000|2020-06-23 08:15:00|8732.9|8732.9|8748.1|8748.1|8748.1|8748.1|8732.9|8732.9|0
1592900400000|2020-06-23 08:20:00|8748.78|8748.78|8742.62|8742.62|8748.78|8748.78|8740.42|8740.42|0
1592900700000|2020-06-23 08:25:00|8747.03|8747.03|8751.93|8751.93|8754.14|8754.14|8747.03|8747.03|0
1592901000000|2020-06-23 08:30:00|8749.73|8749.73|8742.9|8742.9|8753.74|8753.74|8742.9|8742.9|0
1592901300000|2020-06-23 08:35:00|8744.25|8744.25|8754.6|8754.6|8754.6|8754.6|8737.63|8737.63|0
1592901600000|2020-06-23 08:40:00|8753.92|8753.92|8751.23|8751.23|8755.27|8755.27|8745.47|8745.47|0
1592901900000|2020-06-23 08:45:00|8753.44|8753.44|8736.61|8736.61|8753.44|8753.44|8736.61|8736.61|0
1592902200000|2020-06-23 08:50:00|8733.91|8733.91|8724.44|8724.44|8733.91|8733.91|8724.44|8724.44|0
1592902500000|2020-06-23 08:55:00|8723.25|8723.25|8717.79|8717.79|8724.49|8724.49|8717.79|8717.79|0
1592902800000|2020-06-23 09:00:00|8715.59|8715.59|8729.15|8729.15|8732.5|8732.5|8711.18|8711.18|0
1592903100000|2020-06-23 09:05:00|8727.8|8727.8|8731.85|8731.85|8736.26|8736.26|8727.41|8727.41|0
1592903400000|2020-06-23 09:10:00|8729.65|8729.65|8724.53|8724.53|8731.54|8731.54|8724.07|8724.07|0
1592903700000|2020-06-23 09:15:00|8728.94|8728.94|8729.43|8729.43|8731.63|8731.63|8728.94|8728.94|0
1592904000000|2020-06-23 09:20:00|8733.84|8733.84|8730.26|8730.26|8740.09|8740.09|8726.71|8726.71|0
1592904300000|2020-06-23 09:25:00|8730.93|8730.93|8730.93|8730.93|8730.93|8730.93|8730.93|8730.93|0
1592904600000|2020-06-23 09:30:00|8726.52|8726.52|8722.59|8722.59|8726.52|8726.52|8720.09|8720.09|0
1592904900000|2020-06-23 09:35:00|8718.18|8718.18|8724.55|8724.55|8724.55|8724.55|8713.21|8713.21|0
1592905200000|2020-06-23 09:40:00|8726.75|8726.75|8733.78|8733.78|8741.07|8741.07|8726.75|8726.75|0
1592905500000|2020-06-23 09:45:00|8734.18|8734.18|8732.15|8732.15|8735.52|8735.52|8732.15|8732.15|0
1592905800000|2020-06-23 09:50:00|8730.8|8730.8|8724.01|8724.01|8732.83|8732.83|8724.01|8724.01|0
1592906100000|2020-06-23 09:55:00|8726.21|8726.21|8727.07|8727.07|8728.42|8728.42|8726.21|8726.21|0
1592906400000|2020-06-23 10:00:00|8727.89|8727.89|8731.21|8731.21|8731.21|8731.21|8727.89|8727.89|0
1592906700000|2020-06-23 10:05:00|8733.24|8733.24|8737.03|8737.03|8739.06|8739.06|8732.44|8732.44|0
1592907000000|2020-06-23 10:10:00|8737.71|8737.71|8742.79|8742.79|8745|8745|8732.8|8732.8|0
1592907300000|2020-06-23 10:15:00|8740.32|8740.32|8733.47|8733.47|8740.32|8740.32|8732.12|8732.12|0
1592907600000|2020-06-23 10:20:00|8731.26|8731.26|8727.51|8727.51|8731.26|8731.26|8727.51|8727.51|0
1592908200000|2020-06-23 10:30:00|8728.31|8728.31|8725.52|8725.52|8730.51|8730.51|8724.82|8724.82|0
1592908500000|2020-06-23 10:35:00|8723.31|8723.31|8724.34|8724.34|8725.53|8725.53|8722.12|8722.12|0
1592908800000|2020-06-23 10:40:00|8725.98|8725.98|8730.39|8730.39|8730.39|8730.39|8725.98|8725.98|0
1592909100000|2020-06-23 10:45:00|8732.6|8732.6|8744.79|8744.79|8744.79|8744.79|8732.6|8732.6|0
1592909400000|2020-06-23 10:50:00|8744.39|8744.39|8746.72|8746.72|8746.72|8746.72|8736.43|8736.43|0
1592909700000|2020-06-23 10:55:00|8745.9|8745.9|8737.78|8737.78|8746.72|8746.72|8733.69|8733.69|0
1592910000000|2020-06-23 11:00:00|8738.45|8738.45|8733.56|8733.56|8740.15|8740.15|8729.13|8729.13|0
1592910300000|2020-06-23 11:05:00|8731.53|8731.53|8726.33|8726.33|8731.53|8731.53|8723.72|8723.72|0
1592910600000|2020-06-23 11:10:00|8724.98|8724.98|8726.13|8726.13|8728.35|8728.35|8724.98|8724.98|0
1592910900000|2020-06-23 11:15:00|8728.34|8728.34|8729.71|8729.71|8729.71|8729.71|8724.11|8724.11|0
1592911200000|2020-06-23 11:20:00|8731.92|8731.92|8725.36|8725.36|8734.12|8734.12|8725.36|8725.36|0
1592911500000|2020-06-23 11:25:00|8724.69|8724.69|8722.66|8722.66|8726.04|8726.04|8722.66|8722.66|0
1592911800000|2020-06-23 11:30:00|8724.31|8724.31|8715.49|8715.49|8724.31|8724.31|8715.49|8715.49|0
1592912100000|2020-06-23 11:35:00|8716.84|8716.84|8701.83|8701.83|8716.84|8716.84|8701.83|8701.83|0
1592912400000|2020-06-23 11:40:00|8703.02|8703.02|8714.96|8714.96|8716.16|8716.16|8703.02|8703.02|0
1592912700000|2020-06-23 11:45:00|8716.31|8716.31|8709.66|8709.66|8716.99|8716.99|8709.66|8709.66|0
1592913000000|2020-06-23 11:50:00|8708.31|8708.31|8713.89|8713.89|8713.89|8713.89|8708.31|8708.31|0
1592913300000|2020-06-23 11:55:00|8716.09|8716.09|8710.32|8710.32|8716.49|8716.49|8709.64|8709.64|0
1592913600000|2020-06-23 12:00:00|8710.99|8710.99|8715.89|8715.89|8715.89|8715.89|8710.99|8710.99|0
1592913900000|2020-06-23 12:05:00|8717.09|8717.09|8716.23|8716.23|8717.09|8717.09|8714.88|8714.88|0
1592914200000|2020-06-23 12:10:00|8718.44|8718.44|8723.78|8723.78|8723.78|8723.78|8718.44|8718.44|0
1592914500000|2020-06-23 12:15:00|8719.37|8719.37|8715.82|8715.82|8719.37|8719.37|8715.82|8715.82|0
1592914800000|2020-06-23 12:20:00|8715|8715|8716.03|8716.03|8717.38|8717.38|8708.75|8708.75|0
1592915100000|2020-06-23 12:25:00|8715.21|8715.21|8719.43|8719.43|8719.43|8719.43|8714.34|8714.34|0
1592915400000|2020-06-23 12:30:00|8718.19|8718.19|8715.78|8715.78|8721.98|8721.98|8711.31|8711.31|0
1592915700000|2020-06-23 12:35:00|8718.25|8718.25|8720.45|8720.45|8720.45|8720.45|8718.25|8718.25|0
1592916000000|2020-06-23 12:40:00|8721.25|8721.25|8726.67|8726.67|8728.87|8728.87|8720.06|8720.06|0
1592916300000|2020-06-23 12:45:00|8725.03|8725.03|8721.99|8721.99|8725.03|8725.03|8720.8|8720.8|0
1592916600000|2020-06-23 12:50:00|8726.4|8726.4|8719.79|8719.79|8726.4|8726.4|8719.79|8719.79|0
1592916900000|2020-06-23 12:55:00|8720.58|8720.58|8727.87|8727.87|8727.87|8727.87|8718.38|8718.38|0
1592917200000|2020-06-23 13:00:00|8727.2|8727.2|8727.2|8727.2|8727.2|8727.2|8724.99|8724.99|0
1592917500000|2020-06-23 13:05:00|8727.87|8727.87|8721.14|8721.14|8727.87|8727.87|8719.85|8719.85|0
1592917800000|2020-06-23 13:10:00|8720.46|8720.46|8718.06|8718.06|8720.46|8720.46|8718.06|8718.06|0
1592918100000|2020-06-23 13:15:00|8717.66|8717.66|8713.77|8713.77|8720.26|8720.26|8712.97|8712.97|0
1592918400000|2020-06-23 13:20:00|8715.97|8715.97|8715.15|8715.15|8715.97|8715.97|8714.33|8714.33|0
1592918700000|2020-06-23 13:25:00|8712.95|8712.95|8714.97|8714.97|8714.97|8714.97|8712.95|8712.95|0
1592919000000|2020-06-23 13:30:00|8717.17|8717.17|8711.3|8711.3|8718.41|8718.41|8709.77|8709.77|0
1592919300000|2020-06-23 13:35:00|8706.89|8706.89|8708.6|8708.6|8709.1|8709.1|8704.87|8704.87|0
1592919600000|2020-06-23 13:40:00|8708.21|8708.21|8715.37|8715.37|8717.58|8717.58|8707.29|8707.29|0
1592919900000|2020-06-23 13:45:00|8713.17|8713.17|8713.1|8713.1|8713.17|8713.17|8708.69|8708.69|0
1592920200000|2020-06-23 13:50:00|8715.31|8715.31|8718.54|8718.54|8723.98|8723.98|8712.28|8712.28|0
1592920500000|2020-06-23 13:55:00|8717.19|8717.19|8712.04|8712.04|8718.54|8718.54|8712.04|8712.04|0
1592920800000|2020-06-23 14:00:00|8709.84|8709.84|8711.03|8711.03|8713.45|8713.45|8708.55|8708.55|0
1592921100000|2020-06-23 14:05:00|8711.85|8711.85|8711.49|8711.49|8712.31|8712.31|8708.3|8708.3|0
1592921400000|2020-06-23 14:10:00|8712.84|8712.84|8730.1|8730.1|8730.1|8730.1|8712.84|8712.84|0
1592921700000|2020-06-23 14:15:00|8729.43|8729.43|8731.35|8731.35|8731.35|8731.35|8726.94|8726.94|0
1592922000000|2020-06-23 14:20:00|8733.56|8733.56|8735.19|8735.19|8738.64|8738.64|8733.56|8733.56|0
1592922300000|2020-06-23 14:25:00|8730.78|8730.78|8732.73|8732.73|8733.2|8733.2|8728.76|8728.76|0
1592922600000|2020-06-23 14:30:00|8734.94|8734.94|8745.41|8745.41|8748.55|8748.55|8732.06|8732.06|0
1592922900000|2020-06-23 14:35:00|8746.23|8746.23|8751.01|8751.01|8756.77|8756.77|8746.23|8746.23|0
1592923200000|2020-06-23 14:40:00|8751.68|8751.68|8748.97|8748.97|8752.25|8752.25|8748.97|8748.97|0
1592923500000|2020-06-23 14:45:00|8743.09|8743.09|8734.15|8734.15|8743.09|8743.09|8732.62|8732.62|0
1592923800000|2020-06-23 14:50:00|8736.36|8736.36|8736.91|8736.91|8739.17|8739.17|8736.23|8736.23|0
1592924100000|2020-06-23 14:55:00|8735.26|8735.26|8726.44|8726.44|8735.94|8735.94|8725.77|8725.77|0
1592924400000|2020-06-23 15:00:00|8724.24|8724.24|8723.67|8723.67|8725.77|8725.77|8721.76|8721.76|0
1592924700000|2020-06-23 15:05:00|8722.85|8722.85|8730.14|8730.14|8730.14|8730.14|8720.65|8720.65|0
1592925000000|2020-06-23 15:10:00|8729.47|8729.47|8729.91|8729.91|8730.3|8730.3|8726.39|8726.39|0
1592925300000|2020-06-23 15:15:00|8729.51|8729.51|8736.84|8736.84|8736.84|8736.84|8727.3|8727.3|0
1592925600000|2020-06-23 15:20:00|8734.99|8734.99|8743.37|8743.37|8743.37|8743.37|8734.82|8734.82|0
1592925900000|2020-06-23 15:25:00|8742.7|8742.7|8746.78|8746.78|8747.44|8747.44|8737.54|8737.54|0
1592982900000|2020-06-24 07:15:00|8692.72|8692.72|8722.95|8722.95|8722.95|8722.95|8692.72|8692.72|0
1592983200000|2020-06-24 07:20:00|8716.33|8716.33|8714.38|8714.38|8716.59|8716.59|8709.97|8709.97|0
1592983500000|2020-06-24 07:25:00|8706.97|8706.97|8714.1|8714.1|8714.1|8714.1|8700.81|8700.81|0
1592983800000|2020-06-24 07:30:00|8716.31|8716.31|8725.55|8725.55|8729.96|8729.96|8716.31|8716.31|0
1592984100000|2020-06-24 07:35:00|8727.76|8727.76|8711.25|8711.25|8727.76|8727.76|8711.25|8711.25|0
1592984400000|2020-06-24 07:40:00|8710.57|8710.57|8700.29|8700.29|8719.03|8719.03|8700.29|8700.29|0
1592984700000|2020-06-24 07:45:00|8695.88|8695.88|8687.24|8687.24|8695.88|8695.88|8684.36|8684.36|0
1592985000000|2020-06-24 07:50:00|8687.92|8687.92|8682.62|8682.62|8700.06|8700.06|8681.94|8681.94|0
1592985300000|2020-06-24 07:55:00|8683.44|8683.44|8652.63|8652.63|8683.44|8683.44|8652.63|8652.63|0
1592985600000|2020-06-24 08:00:00|8652.24|8652.24|8681.31|8681.31|8681.31|8681.31|8652.24|8652.24|0
1592985900000|2020-06-24 08:05:00|8683.51|8683.51|8683.48|8683.48|8689.94|8689.94|8683.48|8683.48|0
1592986200000|2020-06-24 08:10:00|8681.28|8681.28|8668.24|8668.24|8683.03|8683.03|8668.24|8668.24|0
1592986500000|2020-06-24 08:15:00|8670.44|8670.44|8677.46|8677.46|8679.66|8679.66|8664.76|8664.76|0
1592986800000|2020-06-24 08:20:00|8676.78|8676.78|8672.84|8672.84|8676.78|8676.78|8656.52|8656.52|0
1592987100000|2020-06-24 08:25:00|8671.61|8671.61|8666.31|8666.31|8675.01|8675.01|8666.31|8666.31|0
1592987400000|2020-06-24 08:30:00|8668.51|8668.51|8663.93|8663.93|8670.98|8670.98|8659.4|8659.4|0
1592987700000|2020-06-24 08:35:00|8661.72|8661.72|8665.46|8665.46|8665.46|8665.46|8659.52|8659.52|0
1592988000000|2020-06-24 08:40:00|8663.25|8663.25|8678.64|8678.64|8680.64|8680.64|8663.25|8663.25|0
1592988300000|2020-06-24 08:45:00|8677.29|8677.29|8687.81|8687.81|8687.81|8687.81|8677.29|8677.29|0
1592988600000|2020-06-24 08:50:00|8681.19|8681.19|8681.77|8681.77|8687.35|8687.35|8681.19|8681.19|0
1592988900000|2020-06-24 08:55:00|8683.12|8683.12|8683.12|8683.12|8683.12|8683.12|8683.12|8683.12|0
1592989200000|2020-06-24 09:00:00|8676.5|8676.5|8671.27|8671.27|8680.85|8680.85|8671.27|8671.27|0
1592989500000|2020-06-24 09:05:00|8669.06|8669.06|8659.75|8659.75|8669.06|8669.06|8659.75|8659.75|0
1592989800000|2020-06-24 09:10:00|8657.72|8657.72|8631.5|8631.5|8657.72|8657.72|8630.83|8630.83|0
1592990100000|2020-06-24 09:15:00|8629.3|8629.3|8621.91|8621.91|8629.69|8629.69|8621.91|8621.91|0
1592990400000|2020-06-24 09:20:00|8620.32|8620.32|8625.25|8625.25|8628.53|8628.53|8620.32|8620.32|0
1592990700000|2020-06-24 09:25:00|8622.64|8622.64|8621.11|8621.11|8625.7|8625.7|8618.9|8618.9|0
1592991000000|2020-06-24 09:30:00|8619.12|8619.12|8625.2|8625.2|8625.2|8625.2|8619.12|8619.12|0
1592991300000|2020-06-24 09:35:00|8624.38|8624.38|8614.33|8614.33|8624.38|8624.38|8612.13|8612.13|0
1592991600000|2020-06-24 09:40:00|8612.13|8612.13|8610.23|8610.23|8616.91|8616.91|8607.69|8607.69|0
1592991900000|2020-06-24 09:45:00|8608.88|8608.88|8614.74|8614.74|8614.74|8614.74|8608.88|8608.88|0
1592992200000|2020-06-24 09:50:00|8616.09|8616.09|8606.19|8606.19|8616.77|8616.77|8605.36|8605.36|0
1592992500000|2020-06-24 09:55:00|8605.51|8605.51|8597.98|8597.98|8605.51|8605.51|8597.98|8597.98|0
1592992800000|2020-06-24 10:00:00|8598.65|8598.65|8599.82|8599.82|8602.09|8602.09|8597.98|8597.98|0
1592993100000|2020-06-24 10:05:00|8604.23|8604.23|8618.52|8618.52|8620.72|8620.72|8602.03|8602.03|0
1592993400000|2020-06-24 10:10:00|8620.26|8620.26|8620.38|8620.38|8621.05|8621.05|8620.26|8620.26|0
1592993700000|2020-06-24 10:15:00|8621|8621|8621.02|8621.02|8621.02|8621.02|8619.03|8619.03|0
1592994000000|2020-06-24 10:20:00|8621.42|8621.42|8619.77|8619.77|8624.79|8624.79|8619.77|8619.77|0
1592994300000|2020-06-24 10:25:00|8624.18|8624.18|8623.62|8623.62|8624.85|8624.85|8621.3|8621.3|0
1592994600000|2020-06-24 10:30:00|8619.21|8619.21|8622.33|8622.33|8622.33|8622.33|8619.21|8619.21|0
1592994900000|2020-06-24 10:35:00|8620.12|8620.12|8619.33|8619.33|8623.74|8623.74|8606.1|8606.1|0
1592995200000|2020-06-24 10:40:00|8617.12|8617.12|8619.64|8619.64|8619.64|8619.64|8612.89|8612.89|0
1592995500000|2020-06-24 10:45:00|8620.99|8620.99|8626.74|8626.74|8626.89|8626.89|8618.96|8618.96|0
1592995800000|2020-06-24 10:50:00|8624.04|8624.04|8615.67|8615.67|8624.04|8624.04|8612.98|8612.98|0
1592996100000|2020-06-24 10:55:00|8615|8615|8622.91|8622.91|8622.91|8622.91|8612.79|8612.79|0
1592996400000|2020-06-24 11:00:00|8624.5|8624.5|8622.46|8622.46|8624.93|8624.93|8612.35|8612.35|0
1592996700000|2020-06-24 11:05:00|8624.67|8624.67|8638.39|8638.39|8638.39|8638.39|8624.67|8624.67|0
1592997000000|2020-06-24 11:10:00|8636.18|8636.18|8631.83|8631.83|8638.39|8638.39|8631.16|8631.16|0
1592997300000|2020-06-24 11:15:00|8631.16|8631.16|8632.51|8632.51|8633.18|8633.18|8631.16|8631.16|0
1592997600000|2020-06-24 11:20:00|8631.83|8631.83|8632.35|8632.35|8633.7|8633.7|8629.14|8629.14|0
1592997900000|2020-06-24 11:25:00|8631.96|8631.96|8643.87|8643.87|8643.87|8643.87|8630.69|8630.69|0
1592998200000|2020-06-24 11:30:00|8644.55|8644.55|8637.92|8637.92|8645.22|8645.22|8637.92|8637.92|0
1592998500000|2020-06-24 11:35:00|8640.12|8640.12|8636.57|8636.57|8640.12|8640.12|8636.57|8636.57|0
1592998800000|2020-06-24 11:40:00|8637.92|8637.92|8646.04|8646.04|8646.04|8646.04|8636.39|8636.39|0
1592999100000|2020-06-24 11:45:00|8648.24|8648.24|8639.27|8639.27|8648.24|8648.24|8639.27|8639.27|0
1592999400000|2020-06-24 11:50:00|8639.94|8639.94|8645.15|8645.15|8647.35|8647.35|8639.94|8639.94|0
1592999700000|2020-06-24 11:55:00|8642.94|8642.94|8642.94|8642.94|8642.94|8642.94|8642.94|8642.94|0
1593000000000|2020-06-24 12:00:00|8644.97|8644.97|8651.58|8651.58|8651.58|8651.58|8642.94|8642.94|0
1593000300000|2020-06-24 12:05:00|8652.26|8652.26|8641.01|8641.01|8652.26|8652.26|8641.01|8641.01|0
1593000600000|2020-06-24 12:10:00|8640.34|8640.34|8634.28|8634.28|8641.69|8641.69|8634.28|8634.28|0
1593000900000|2020-06-24 12:15:00|8636.48|8636.48|8637.5|8637.5|8637.5|8637.5|8629.87|8629.87|0
1593001200000|2020-06-24 12:20:00|8634.8|8634.8|8634.8|8634.8|8637|8637|8632.59|8632.59|0
1593001500000|2020-06-24 12:25:00|8632.59|8632.59|8632.23|8632.23|8634.8|8634.8|8626.47|8626.47|0
1593001800000|2020-06-24 12:30:00|8630.02|8630.02|8628|8628|8630.02|8630.02|8628|8628|0
1593002100000|2020-06-24 12:35:00|8632.41|8632.41|8622.03|8622.03|8633.08|8633.08|8622.03|8622.03|0
1593002400000|2020-06-24 12:40:00|8621.35|8621.35|8625.03|8625.03|8627.23|8627.23|8616.27|8616.27|0
1593002700000|2020-06-24 12:45:00|8625.42|8625.42|8626.1|8626.1|8631.18|8631.18|8625.42|8625.42|0
1593003000000|2020-06-24 12:50:00|8625.42|8625.42|8620.34|8620.34|8625.42|8625.42|8620.34|8620.34|0
1593003300000|2020-06-24 12:55:00|8619.67|8619.67|8624.08|8624.08|8624.08|8624.08|8619.67|8619.67|0
1593003600000|2020-06-24 13:00:00|8623.68|8623.68|8627.41|8627.41|8629.62|8629.62|8623.68|8623.68|0
1593003900000|2020-06-24 13:05:00|8628.09|8628.09|8625.73|8625.73|8628.09|8628.09|8623.12|8623.12|0
1593004200000|2020-06-24 13:10:00|8625.33|8625.33|8621.78|8621.78|8625.73|8625.73|8621.78|8621.78|0
1593004500000|2020-06-24 13:15:00|8621.1|8621.1|8612.86|8612.86|8621.44|8621.44|8612.13|8612.13|0
1593004800000|2020-06-24 13:20:00|8615.07|8615.07|8611.67|8611.67|8615.74|8615.74|8611.67|8611.67|0
1593005100000|2020-06-24 13:25:00|8613.02|8613.02|8611.36|8611.36|8613.02|8613.02|8607.46|8607.46|0
1593005400000|2020-06-24 13:30:00|8610.96|8610.96|8613.68|8613.68|8620.11|8620.11|8610.96|8610.96|0
1593005700000|2020-06-24 13:35:00|8613|8613|8624.06|8624.06|8624.06|8624.06|8612.55|8612.55|0
1593006000000|2020-06-24 13:40:00|8621.86|8621.86|8634.31|8634.31|8634.31|8634.31|8621.86|8621.86|0
1593006300000|2020-06-24 13:45:00|8638.72|8638.72|8627.87|8627.87|8638.72|8638.72|8627.87|8627.87|0
1593006600000|2020-06-24 13:50:00|8627.05|8627.05|8606.36|8606.36|8627.05|8627.05|8602.74|8602.74|0
1593006900000|2020-06-24 13:55:00|8608.56|8608.56|8603.52|8603.52|8612.26|8612.26|8603.52|8603.52|0
1593007200000|2020-06-24 14:00:00|8607.07|8607.07|8606.23|8606.23|8609.11|8609.11|8600.24|8600.24|0
1593007500000|2020-06-24 14:05:00|8606.91|8606.91|8608.44|8608.44|8610.18|8610.18|8605.62|8605.62|0
1593007800000|2020-06-24 14:10:00|8609.11|8609.11|8613.47|8613.47|8614.54|8614.54|8608.71|8608.71|0
1593008100000|2020-06-24 14:15:00|8611.26|8611.26|8603.53|8603.53|8611.26|8611.26|8603.53|8603.53|0
1593008400000|2020-06-24 14:20:00|8603.93|8603.93|8601.39|8601.39|8603.93|8603.93|8598.45|8598.45|0
1593008700000|2020-06-24 14:25:00|8602.26|8602.26|8604.86|8604.86|8606.21|8606.21|8597.33|8597.33|0
1593009000000|2020-06-24 14:30:00|8602.66|8602.66|8600.97|8600.97|8608.14|8608.14|8600.97|8600.97|0
1593009300000|2020-06-24 14:35:00|8600.29|8600.29|8596.49|8596.49|8605.16|8605.16|8595.21|8595.21|0
1593009600000|2020-06-24 14:40:00|8594.29|8594.29|8589.89|8589.89|8594.69|8594.69|8584.98|8584.98|0
1593009900000|2020-06-24 14:45:00|8587.68|8587.68|8604.07|8604.07|8604.07|8604.07|8586.15|8586.15|0
1593010200000|2020-06-24 14:50:00|8603.39|8603.39|8606.74|8606.74|8609.74|8609.74|8600.37|8600.37|0
1593010500000|2020-06-24 14:55:00|8606.06|8606.06|8617.58|8617.58|8617.58|8617.58|8606.06|8606.06|0
1593010800000|2020-06-24 15:00:00|8616.79|8616.79|8623.74|8623.74|8624.41|8624.41|8614.98|8614.98|0
1593011100000|2020-06-24 15:05:00|8622.39|8622.39|8601.99|8601.99|8623.74|8623.74|8601.99|8601.99|0
1593011400000|2020-06-24 15:10:00|8601.59|8601.59|8593.63|8593.63|8604.82|8604.82|8593.63|8593.63|0
1593011700000|2020-06-24 15:15:00|8592.81|8592.81|8590.25|8590.25|8592.81|8592.81|8584.33|8584.33|0
1593012000000|2020-06-24 15:20:00|8592.45|8592.45|8594.78|8594.78|8594.78|8594.78|8587.11|8587.11|0
1593012300000|2020-06-24 15:25:00|8595.18|8595.18|8593.9|8593.9|8597.25|8597.25|8580.46|8580.46|0
1593069300000|2020-06-25 07:15:00|8479.53|8479.53|8460.2|8460.2|8479.53|8479.53|8453.4|8453.4|0
1593069600000|2020-06-25 07:20:00|8462.4|8462.4|8438.04|8438.04|8462.4|8462.4|8438.04|8438.04|0
1593069900000|2020-06-25 07:25:00|8433.63|8433.63|8449.82|8449.82|8451.01|8451.01|8433.13|8433.13|0
1593070200000|2020-06-25 07:30:00|8449.42|8449.42|8431.94|8431.94|8457.35|8457.35|8425.33|8425.33|0
1593070500000|2020-06-25 07:35:00|8428.23|8428.23|8450.07|8450.07|8450.47|8450.47|8421.53|8421.53|0
1593070800000|2020-06-25 07:40:00|8450.75|8450.75|8476.24|8476.24|8476.24|8476.24|8450.75|8450.75|0
1593071100000|2020-06-25 07:45:00|8477.59|8477.59|8480.61|8480.61|8484.56|8484.56|8475.4|8475.4|0
1593071400000|2020-06-25 07:50:00|8485.02|8485.02|8482.73|8482.73|8494.33|8494.33|8481.47|8481.47|0
1593071700000|2020-06-25 07:55:00|8484.93|8484.93|8486.68|8486.68|8486.68|8486.68|8478.72|8478.72|0
1593072000000|2020-06-25 08:00:00|8497.7|8497.7|8505.3|8505.3|8505.3|8505.3|8493.29|8493.29|0
1593072300000|2020-06-25 08:05:00|8506.1|8506.1|8514.74|8514.74|8517.12|8517.12|8506.1|8506.1|0
1593072600000|2020-06-25 08:10:00|8512.53|8512.53|8510.41|8510.41|8517.23|8517.23|8507.43|8507.43|0
1593072900000|2020-06-25 08:15:00|8512.61|8512.61|8539.31|8539.31|8539.31|8539.31|8512.61|8512.61|0
1593073200000|2020-06-25 08:20:00|8540.5|8540.5|8550.54|8550.54|8560.04|8560.04|8538.11|8538.11|0
1593073500000|2020-06-25 08:25:00|8552.75|8552.75|8561.08|8561.08|8561.76|8561.76|8550.54|8550.54|0
1593073800000|2020-06-25 08:30:00|8556.67|8556.67|8570.46|8570.46|8574.01|8574.01|8556.38|8556.38|0
1593074100000|2020-06-25 08:35:00|8568.44|8568.44|8547.8|8547.8|8570.64|8570.64|8547.8|8547.8|0
1593074400000|2020-06-25 08:40:00|8545.19|8545.19|8563.77|8563.77|8563.77|8563.77|8545.19|8545.19|0
1593074700000|2020-06-25 08:45:00|8565.97|8565.97|8545.55|8545.55|8570.17|8570.17|8545.55|8545.55|0
1593075000000|2020-06-25 08:50:00|8547.14|8547.14|8546.28|8546.28|8549.34|8549.34|8539.91|8539.91|0
1593075300000|2020-06-25 08:55:00|8548.48|8548.48|8552.89|8552.89|8555.59|8555.59|8546.28|8546.28|0
1593075600000|2020-06-25 09:00:00|8550.69|8550.69|8558.24|8558.24|8558.91|8558.91|8548.48|8548.48|0
1593075900000|2020-06-25 09:05:00|8557.42|8557.42|8558.14|8558.14|8559.88|8559.88|8555.35|8555.35|0
1593076200000|2020-06-25 09:10:00|8558.53|8558.53|8568.55|8568.55|8569.74|8569.74|8557.34|8557.34|0
1593076500000|2020-06-25 09:15:00|8568.15|8568.15|8582.17|8582.17|8585.57|8585.57|8568.15|8568.15|0
1593076800000|2020-06-25 09:20:00|8581.5|8581.5|8593.97|8593.97|8593.97|8593.97|8576.29|8576.29|0
1593077100000|2020-06-25 09:25:00|8596.17|8596.17|8599.84|8599.84|8610.81|8610.81|8596.17|8596.17|0
1593077400000|2020-06-25 09:30:00|8600.52|8600.52|8595.4|8595.4|8602.9|8602.9|8594.05|8594.05|0
1593077700000|2020-06-25 09:35:00|8597.6|8597.6|8595.74|8595.74|8600.15|8600.15|8595.4|8595.4|0
1593078000000|2020-06-25 09:40:00|8594.39|8594.39|8578.55|8578.55|8594.39|8594.39|8574.31|8574.31|0
1593078300000|2020-06-25 09:45:00|8579.23|8579.23|8590.84|8590.84|8590.84|8590.84|8579.23|8579.23|0
1593078600000|2020-06-25 09:50:00|8588.63|8588.63|8590.5|8590.5|8592.71|8592.71|8588.63|8588.63|0
1593078900000|2020-06-25 09:55:00|8591.3|8591.3|8582.9|8582.9|8591.3|8591.3|8582.9|8582.9|0
1593079200000|2020-06-25 10:00:00|8580.88|8580.88|8585.53|8585.53|8585.53|8585.53|8578.85|8578.85|0
1593079500000|2020-06-25 10:05:00|8586.88|8586.88|8598.2|8598.2|8598.2|8598.2|8585.53|8585.53|0
1593079800000|2020-06-25 10:10:00|8600.4|8600.4|8600.98|8600.98|8602.37|8602.37|8598.17|8598.17|0
1593080100000|2020-06-25 10:15:00|8594.37|8594.37|8591.24|8591.24|8594.37|8594.37|8580.68|8580.68|0
1593080400000|2020-06-25 10:20:00|8586.83|8586.83|8591.24|8591.24|8591.24|8591.24|8584.63|8584.63|0
1593080700000|2020-06-25 10:25:00|8589.89|8589.89|8591.42|8591.42|8591.42|8591.42|8588.54|8588.54|0
1593081000000|2020-06-25 10:30:00|8589.22|8589.22|8583.22|8583.22|8589.22|8589.22|8583.22|8583.22|0
1593081300000|2020-06-25 10:35:00|8582.39|8582.39|8587.1|8587.1|8587.1|8587.1|8580.48|8580.48|0
1593081600000|2020-06-25 10:40:00|8586.43|8586.43|8584.22|8584.22|8586.43|8586.43|8584.22|8584.22|0
1593081900000|2020-06-25 10:45:00|8585.04|8585.04|8581.02|8581.02|8586.9|8586.9|8581.02|8581.02|0
1593082200000|2020-06-25 10:50:00|8581.41|8581.41|8588.37|8588.37|8588.37|8588.37|8579.61|8579.61|0
1593082500000|2020-06-25 10:55:00|8590.39|8590.39|8605.03|8605.03|8609.44|8609.44|8590.39|8590.39|0
1593082800000|2020-06-25 11:00:00|8609.38|8609.38|8605.13|8605.13|8624.11|8624.11|8605.13|8605.13|0
1593083100000|2020-06-25 11:05:00|8607.34|8607.34|8607.53|8607.53|8608.2|8608.2|8604.15|8604.15|0
1593083400000|2020-06-25 11:10:00|8605.32|8605.32|8607.31|8607.31|8607.31|8607.31|8605.32|8605.32|0
1593083700000|2020-06-25 11:15:00|8606.12|8606.12|8590.67|8590.67|8606.12|8606.12|8590.67|8590.67|0
1593084000000|2020-06-25 11:20:00|8588.46|8588.46|8596.43|8596.43|8597.1|8597.1|8588.46|8588.46|0
1593084300000|2020-06-25 11:25:00|8595.63|8595.63|8598.78|8598.78|8598.78|8598.78|8594.04|8594.04|0
1593084600000|2020-06-25 11:30:00|8600.8|8600.8|8604.35|8604.35|8604.35|8604.35|8600.8|8600.8|0
1593084900000|2020-06-25 11:35:00|8602.15|8602.15|8607.83|8607.83|8611.84|8611.84|8602.15|8602.15|0
1593085200000|2020-06-25 11:40:00|8610.03|8610.03|8608.93|8608.93|8614.84|8614.84|8608.93|8608.93|0
1593085500000|2020-06-25 11:45:00|8606.73|8606.73|8606.39|8606.39|8606.73|8606.73|8603.85|8603.85|0
1593085800000|2020-06-25 11:50:00|8604.19|8604.19|8607.07|8607.07|8609.12|8609.12|8603.37|8603.37|0
1593086100000|2020-06-25 11:55:00|8609.28|8609.28|8608.09|8608.09|8609.28|8609.28|8603.28|8603.28|0
1593086400000|2020-06-25 12:00:00|8610.12|8610.12|8606.01|8606.01|8610.12|8610.12|8606.01|8606.01|0
1593086700000|2020-06-25 12:05:00|8602.46|8602.46|8606.22|8606.22|8606.22|8606.22|8600.93|8600.93|0
1593087000000|2020-06-25 12:10:00|8605.4|8605.4|8605.52|8605.52|8606.19|8606.19|8603.19|8603.19|0
1593087300000|2020-06-25 12:15:00|8603.31|8603.31|8600.71|8600.71|8603.31|8603.31|8600.71|8600.71|0
1593087600000|2020-06-25 12:20:00|8601.38|8601.38|8605.12|8605.12|8605.12|8605.12|8600.71|8600.71|0
1593087900000|2020-06-25 12:25:00|8603.93|8603.93|8611.05|8611.05|8611.05|8611.05|8603.93|8603.93|0
1593088200000|2020-06-25 12:30:00|8608.84|8608.84|8605.25|8605.25|8608.84|8608.84|8595.8|8595.8|0
1593088500000|2020-06-25 12:35:00|8608.62|8608.62|8613.49|8613.49|8620.78|8620.78|8608.62|8608.62|0
1593088800000|2020-06-25 12:40:00|8612.69|8612.69|8610.96|8610.96|8613.84|8613.84|8605.81|8605.81|0
1593089100000|2020-06-25 12:45:00|8610.29|8610.29|8612.57|8612.57|8616.51|8616.51|8605.2|8605.2|0
1593089400000|2020-06-25 12:50:00|8614.78|8614.78|8617.38|8617.38|8619.58|8619.58|8614.38|8614.38|0
1593089700000|2020-06-25 12:55:00|8615.17|8615.17|8616.55|8616.55|8617.42|8617.42|8615.17|8615.17|0
1593090000000|2020-06-25 13:00:00|8615.88|8615.88|8619.61|8619.61|8620.96|8620.96|8613|8613|0
1593090300000|2020-06-25 13:05:00|8618.94|8618.94|8621.82|8621.82|8622.62|8622.62|8614.87|8614.87|0
1593090600000|2020-06-25 13:10:00|8619.62|8619.62|8623.69|8623.69|8626.91|8626.91|8618.09|8618.09|0
1593090900000|2020-06-25 13:15:00|8624.37|8624.37|8626.02|8626.02|8626.02|8626.02|8621.61|8621.61|0
1593091200000|2020-06-25 13:20:00|8623.81|8623.81|8624.64|8624.64|8626.02|8626.02|8623.81|8623.81|0
1593091500000|2020-06-25 13:25:00|8622.43|8622.43|8619.06|8619.06|8624.45|8624.45|8618.24|8618.24|0
1593091800000|2020-06-25 13:30:00|8618.38|8618.38|8600.7|8600.7|8620.64|8620.64|8600.7|8600.7|0
1593092100000|2020-06-25 13:35:00|8602.91|8602.91|8605.61|8605.61|8607.14|8607.14|8599.85|8599.85|0
1593092400000|2020-06-25 13:40:00|8603.4|8603.4|8593.85|8593.85|8603.4|8603.4|8585.42|8585.42|0
1593092700000|2020-06-25 13:45:00|8596.05|8596.05|8575.85|8575.85|8596.05|8596.05|8569.9|8569.9|0
1593093000000|2020-06-25 13:50:00|8578.05|8578.05|8577.09|8577.09|8578.28|8578.28|8572.82|8572.82|0
1593093300000|2020-06-25 13:55:00|8574.88|8574.88|8563.4|8563.4|8577.09|8577.09|8563.4|8563.4|0
1593093600000|2020-06-25 14:00:00|8563|8563|8569.65|8569.65|8571.18|8571.18|8562.6|8562.6|0
1593093900000|2020-06-25 14:05:00|8567.45|8567.45|8560.95|8560.95|8567.45|8567.45|8558.75|8558.75|0
1593094200000|2020-06-25 14:10:00|8563.16|8563.16|8582.25|8582.25|8582.25|8582.25|8563.16|8563.16|0
1593094500000|2020-06-25 14:15:00|8582.64|8582.64|8584.3|8584.3|8587.18|8587.18|8580.44|8580.44|0
1593094800000|2020-06-25 14:20:00|8585.09|8585.09|8585.59|8585.59|8587.3|8587.3|8580.36|8580.36|0
1593095100000|2020-06-25 14:25:00|8587.79|8587.79|8589.01|8589.01|8591.59|8591.59|8587.79|8587.79|0
1593095400000|2020-06-25 14:30:00|8589.69|8589.69|8581.32|8581.32|8591.43|8591.43|8581.32|8581.32|0
1593095700000|2020-06-25 14:35:00|8581.99|8581.99|8584.89|8584.89|8585.2|8585.2|8578.09|8578.09|0
1593096000000|2020-06-25 14:40:00|8585.5|8585.5|8583.87|8583.87|8588.28|8588.28|8583.2|8583.2|0
1593096300000|2020-06-25 14:45:00|8585.22|8585.22|8578.82|8578.82|8589.51|8589.51|8578.15|8578.15|0
1593096600000|2020-06-25 14:50:00|8581.03|8581.03|8584.33|8584.33|8584.33|8584.33|8578.71|8578.71|0
1593096900000|2020-06-25 14:55:00|8585|8585|8585.52|8585.52|8587.61|8587.61|8585|8585|0
1593097200000|2020-06-25 15:00:00|8583.32|8583.32|8577.25|8577.25|8585.72|8585.72|8576.63|8576.63|0
1593097500000|2020-06-25 15:05:00|8576.42|8576.42|8577|8577|8578.74|8578.74|8573.69|8573.69|0
1593097800000|2020-06-25 15:10:00|8581.41|8581.41|8588.92|8588.92|8588.92|8588.92|8581.41|8581.41|0
1593098100000|2020-06-25 15:15:00|8589.19|8589.19|8590.14|8590.14|8590.94|8590.94|8588.52|8588.52|0
1593098400000|2020-06-25 15:20:00|8589.74|8589.74|8589.56|8589.56|8591.49|8591.49|8587.4|8587.4|0
1593098700000|2020-06-25 15:25:00|8587.36|8587.36|8593.45|8593.45|8597.86|8597.86|8586.96|8586.96|0
1593155700000|2020-06-26 07:15:00|8699.18|8699.18|8703.03|8703.03|8714.06|8714.06|8696.29|8696.29|0
1593156000000|2020-06-26 07:20:00|8703.71|8703.71|8700.71|8700.71|8704.32|8704.32|8698.5|8698.5|0
1593156300000|2020-06-26 07:25:00|8702.91|8702.91|8711.97|8711.97|8715.18|8715.18|8702.91|8702.91|0
1593156600000|2020-06-26 07:30:00|8711.3|8711.3|8716.76|8716.76|8716.76|8716.76|8704.07|8704.07|0
1593156900000|2020-06-26 07:35:00|8714.55|8714.55|8714.43|8714.43|8716.82|8716.82|8714.43|8714.43|0
1593157200000|2020-06-26 07:40:00|8712.41|8712.41|8721.82|8721.82|8722.49|8722.49|8706.34|8706.34|0
1593157500000|2020-06-26 07:45:00|8720.47|8720.47|8726.78|8726.78|8726.78|8726.78|8718.26|8718.26|0
1593157800000|2020-06-26 07:50:00|8726.11|8726.11|8729.36|8729.36|8735.12|8735.12|8725.43|8725.43|0
1593158100000|2020-06-26 07:55:00|8733.77|8733.77|8730.89|8730.89|8733.77|8733.77|8727.15|8727.15|0
1593158400000|2020-06-26 08:00:00|8728.68|8728.68|8724.48|8724.48|8734.41|8734.41|8723.07|8723.07|0
1593158700000|2020-06-26 08:05:00|8725.16|8725.16|8720.75|8720.75|8725.16|8725.16|8719.4|8719.4|0
1593159000000|2020-06-26 08:10:00|8722.95|8722.95|8720.72|8720.72|8727.85|8727.85|8718.51|8718.51|0
1593159300000|2020-06-26 08:15:00|8721.39|8721.39|8725.81|8725.81|8727.34|8727.34|8712.91|8712.91|0
1593159600000|2020-06-26 08:20:00|8721.4|8721.4|8700.06|8700.06|8721.4|8721.4|8700.06|8700.06|0
1593159900000|2020-06-26 08:25:00|8698.87|8698.87|8710.21|8710.21|8710.21|8710.21|8696.66|8696.66|0
1593160200000|2020-06-26 08:30:00|8714.62|8714.62|8709.79|8709.79|8714.62|8714.62|8705.22|8705.22|0
1593160500000|2020-06-26 08:35:00|8711.14|8711.14|8712.39|8712.39|8721.25|8721.25|8707.58|8707.58|0
1593160800000|2020-06-26 08:40:00|8714.6|8714.6|8712.57|8712.57|8714.6|8714.6|8708.35|8708.35|0
1593161100000|2020-06-26 08:45:00|8710.37|8710.37|8705.64|8705.64|8713.19|8713.19|8703.17|8703.17|0
1593161400000|2020-06-26 08:50:00|8702.27|8702.27|8705.83|8705.83|8712.26|8712.26|8702.27|8702.27|0
1593161700000|2020-06-26 08:55:00|8702.12|8702.12|8707.06|8707.06|8713.68|8713.68|8702.12|8702.12|0
1593162000000|2020-06-26 09:00:00|8711.47|8711.47|8711.78|8711.78|8714.17|8714.17|8706.39|8706.39|0
1593162300000|2020-06-26 09:05:00|8712.46|8712.46|8714.78|8714.78|8719.86|8719.86|8708.96|8708.96|0
1593162600000|2020-06-26 09:10:00|8717.17|8717.17|8721.7|8721.7|8728.99|8728.99|8717.17|8717.17|0
1593162900000|2020-06-26 09:15:00|8726.11|8726.11|8721.7|8721.7|8728.31|8728.31|8721.7|8721.7|0
1593163200000|2020-06-26 09:20:00|8728.31|8728.31|8727.46|8727.46|8729.66|8729.66|8721.7|8721.7|0
1593163500000|2020-06-26 09:25:00|8727.86|8727.86|8721|8721|8727.86|8727.86|8721|8721|0
1593163800000|2020-06-26 09:30:00|8725.41|8725.41|8744.61|8744.61|8750.43|8750.43|8721|8721|0
1593164100000|2020-06-26 09:35:00|8745.96|8745.96|8760.04|8760.04|8765.8|8765.8|8743.26|8743.26|0
1593164400000|2020-06-26 09:40:00|8761.39|8761.39|8771.88|8771.88|8771.88|8771.88|8755.63|8755.63|0
1593164700000|2020-06-26 09:45:00|8774.08|8774.08|8775.97|8775.97|8787.99|8787.99|8774.08|8774.08|0
1593165000000|2020-06-26 09:50:00|8777.32|8777.32|8775.3|8775.3|8777.32|8777.32|8769.36|8769.36|0
1593165300000|2020-06-26 09:55:00|8776.64|8776.64|8783.72|8783.72|8788.4|8788.4|8774.62|8774.62|0
1593165600000|2020-06-26 10:00:00|8785.92|8785.92|8791.28|8791.28|8798.3|8798.3|8785.92|8785.92|0
1593165900000|2020-06-26 10:05:00|8793.49|8793.49|8784.85|8784.85|8794.84|8794.84|8784.85|8784.85|0
1593166200000|2020-06-26 10:10:00|8782.65|8782.65|8778.75|8778.75|8782.65|8782.65|8778.08|8778.08|0
1593166500000|2020-06-26 10:15:00|8777.41|8777.41|8770.49|8770.49|8777.41|8777.41|8770.49|8770.49|0
1593166800000|2020-06-26 10:20:00|8768.28|8768.28|8765.45|8765.45|8768.28|8768.28|8760.73|8760.73|0
1593167100000|2020-06-26 10:25:00|8763.25|8763.25|8767.93|8767.93|8768.33|8768.33|8763.25|8763.25|0
1593167400000|2020-06-26 10:30:00|8770.14|8770.14|8768.79|8768.79|8771.49|8771.49|8766.77|8766.77|0
1593167700000|2020-06-26 10:35:00|8770.99|8770.99|8773.69|8773.69|8773.69|8773.69|8768.79|8768.79|0
1593168000000|2020-06-26 10:40:00|8775.9|8775.9|8784.9|8784.9|8786.25|8786.25|8775.9|8775.9|0
1593168300000|2020-06-26 10:45:00|8787.1|8787.1|8789.52|8789.52|8794.15|8794.15|8787.1|8787.1|0
1593168600000|2020-06-26 10:50:00|8790.2|8790.2|8798.43|8798.43|8799.63|8799.63|8790.2|8790.2|0
1593168900000|2020-06-26 10:55:00|8800.45|8800.45|8801.26|8801.26|8803.28|8803.28|8794.02|8794.02|0
1593169200000|2020-06-26 11:00:00|8798.56|8798.56|8800.83|8800.83|8800.83|8800.83|8786.77|8786.77|0
1593169500000|2020-06-26 11:05:00|8800.03|8800.03|8796.38|8796.38|8803.4|8803.4|8796.38|8796.38|0
1593169800000|2020-06-26 11:10:00|8795.71|8795.71|8790.5|8790.5|8795.71|8795.71|8787.29|8787.29|0
1593170100000|2020-06-26 11:15:00|8792.71|8792.71|8791.45|8791.45|8793.87|8793.87|8784.56|8784.56|0
1593170400000|2020-06-26 11:20:00|8791.85|8791.85|8791.85|8791.85|8797.61|8797.61|8787.44|8787.44|0
1593170700000|2020-06-26 11:25:00|8792.53|8792.53|8791.06|8791.06|8793.48|8793.48|8790.1|8790.1|0
1593171000000|2020-06-26 11:30:00|8791.73|8791.73|8798.85|8798.85|8800.2|8800.2|8787.5|8787.5|0
1593171300000|2020-06-26 11:35:00|8801.06|8801.06|8802.53|8802.53|8805.23|8805.23|8801.06|8801.06|0
1593171600000|2020-06-26 11:40:00|8806.94|8806.94|8805.34|8805.34|8808.29|8808.29|8804.92|8804.92|0
1593171900000|2020-06-26 11:45:00|8807.54|8807.54|8807.68|8807.68|8816.87|8816.87|8806.88|8806.88|0
1593172200000|2020-06-26 11:50:00|8809.88|8809.88|8812.35|8812.35|8812.35|8812.35|8806.94|8806.94|0
1593172500000|2020-06-26 11:55:00|8813.02|8813.02|8800.75|8800.75|8815.23|8815.23|8800.47|8800.47|0
1593172800000|2020-06-26 12:00:00|8798.73|8798.73|8790.49|8790.49|8799.83|8799.83|8790.49|8790.49|0
1593173100000|2020-06-26 12:05:00|8788.28|8788.28|8793.11|8793.11|8793.11|8793.11|8780.24|8780.24|0
1593173400000|2020-06-26 12:10:00|8794.46|8794.46|8774.92|8774.92|8794.46|8794.46|8772.72|8772.72|0
1593173700000|2020-06-26 12:15:00|8775.32|8775.32|8780.34|8780.34|8785.06|8785.06|8774.65|8774.65|0
1593174000000|2020-06-26 12:20:00|8782.54|8782.54|8786.56|8786.56|8786.56|8786.56|8780.8|8780.8|0
1593174300000|2020-06-26 12:25:00|8786.95|8786.95|8780.29|8780.29|8792.42|8792.42|8780.29|8780.29|0
1593174600000|2020-06-26 12:30:00|8778.09|8778.09|8788.15|8788.15|8791.03|8791.03|8776.98|8776.98|0
1593174900000|2020-06-26 12:35:00|8786.8|8786.8|8789.92|8789.92|8790.54|8790.54|8781.72|8781.72|0
1593175200000|2020-06-26 12:40:00|8792.13|8792.13|8801.57|8801.57|8803.21|8803.21|8791.85|8791.85|0
1593175500000|2020-06-26 12:45:00|8804.66|8804.66|8803.12|8803.12|8809.07|8809.07|8803.12|8803.12|0
1593175800000|2020-06-26 12:50:00|8805.82|8805.82|8798.15|8798.15|8805.82|8805.82|8798.15|8798.15|0
1593176100000|2020-06-26 12:55:00|8798.98|8798.98|8784.67|8784.67|8798.98|8798.98|8784.67|8784.67|0
1593176400000|2020-06-26 13:00:00|8786.88|8786.88|8778.68|8778.68|8786.88|8786.88|8774.09|8774.09|0
1593176700000|2020-06-26 13:05:00|8779.87|8779.87|8789.69|8789.69|8789.69|8789.69|8778.22|8778.22|0
1593177000000|2020-06-26 13:10:00|8791.89|8791.89|8784.42|8784.42|8793.24|8793.24|8784.42|8784.42|0
1593177300000|2020-06-26 13:15:00|8787.12|8787.12|8786.26|8786.26|8788.47|8788.47|8784.06|8784.06|0
1593177600000|2020-06-26 13:20:00|8786.66|8786.66|8796.28|8796.28|8796.28|8796.28|8786.66|8786.66|0
1593177900000|2020-06-26 13:25:00|8796.95|8796.95|8805.59|8805.59|8805.59|8805.59|8796.95|8796.95|0
1593178200000|2020-06-26 13:30:00|8807.79|8807.79|8817.47|8817.47|8817.47|8817.47|8803.38|8803.38|0
1593178500000|2020-06-26 13:35:00|8819.5|8819.5|8805.69|8805.69|8822.06|8822.06|8801.28|8801.28|0
1593178800000|2020-06-26 13:40:00|8803.48|8803.48|8786.12|8786.12|8804.22|8804.22|8785.72|8785.72|0
1593179100000|2020-06-26 13:45:00|8784.93|8784.93|8774.9|8774.9|8786.72|8786.72|8772.69|8772.69|0
1593179400000|2020-06-26 13:50:00|8772.02|8772.02|8765.19|8765.19|8774.9|8774.9|8765.19|8765.19|0
1593179700000|2020-06-26 13:55:00|8767.4|8767.4|8771.6|8771.6|8777.54|8777.54|8764.34|8764.34|0
1593180000000|2020-06-26 14:00:00|8764.98|8764.98|8738.81|8738.81|8764.98|8764.98|8738.01|8738.01|0
1593180300000|2020-06-26 14:05:00|8743.22|8743.22|8772.88|8772.88|8774.9|8774.9|8743.22|8743.22|0
1593180600000|2020-06-26 14:10:00|8772.2|8772.2|8762.41|8762.41|8772.2|8772.2|8757.32|8757.32|0
1593180900000|2020-06-26 14:15:00|8761.21|8761.21|8754.48|8754.48|8762.96|8762.96|8751.87|8751.87|0
1593181200000|2020-06-26 14:20:00|8752.27|8752.27|8751.36|8751.36|8752.77|8752.77|8745.99|8745.99|0
1593181500000|2020-06-26 14:25:00|8750.12|8750.12|8728.32|8728.32|8751.26|8751.26|8728.32|8728.32|0
1593181800000|2020-06-26 14:30:00|8729.66|8729.66|8722.09|8722.09|8735.15|8735.15|8722.09|8722.09|0
1593182100000|2020-06-26 14:35:00|8720.74|8720.74|8701.29|8701.29|8721.91|8721.91|8701.29|8701.29|0
1593182400000|2020-06-26 14:40:00|8699.09|8699.09|8693.81|8693.81|8704.17|8704.17|8688.72|8688.72|0
1593182700000|2020-06-26 14:45:00|8695|8695|8707.1|8707.1|8707.1|8707.1|8695|8695|0
1593183000000|2020-06-26 14:50:00|8706.7|8706.7|8699.5|8699.5|8706.7|8706.7|8697.21|8697.21|0
1593183300000|2020-06-26 14:55:00|8699.11|8699.11|8709.71|8709.71|8720.06|8720.06|8699.11|8699.11|0
1593183600000|2020-06-26 15:00:00|8711.91|8711.91|8727.3|8727.3|8727.3|8727.3|8711.91|8711.91|0
1593183900000|2020-06-26 15:05:00|8727.98|8727.98|8721.57|8721.57|8739.43|8739.43|8721.57|8721.57|0
1593184200000|2020-06-26 15:10:00|8722.25|8722.25|8726.15|8726.15|8726.15|8726.15|8721.3|8721.3|0
1593184500000|2020-06-26 15:15:00|8725.47|8725.47|8717.11|8717.11|8725.47|8725.47|8717.11|8717.11|0
1593184800000|2020-06-26 15:20:00|8716.71|8716.71|8719.05|8719.05|8723.66|8723.66|8710.29|8710.29|0
1593185100000|2020-06-26 15:25:00|8721.25|8721.25|8721|8721|8723.46|8723.46|8711.51|8711.51|0
1593414900000|2020-06-29 07:15:00|8746.16|8746.16|8727.91|8727.91|8757.34|8757.34|8727.91|8727.91|0
1593415200000|2020-06-29 07:20:00|8730.12|8730.12|8739.86|8739.86|8739.86|8739.86|8726.5|8726.5|0
1593415500000|2020-06-29 07:25:00|8737.66|8737.66|8735.02|8735.02|8746.29|8746.29|8730.61|8730.61|0
1593415800000|2020-06-29 07:30:00|8737.22|8737.22|8759.53|8759.53|8761.73|8761.73|8737.22|8737.22|0
1593416100000|2020-06-29 07:35:00|8757.32|8757.32|8762.04|8762.04|8762.72|8762.72|8753.4|8753.4|0
1593416400000|2020-06-29 07:40:00|8757.63|8757.63|8749.17|8749.17|8762.96|8762.96|8749.17|8749.17|0
1593416700000|2020-06-29 07:45:00|8752.36|8752.36|8736.86|8736.86|8754.62|8754.62|8732.45|8732.45|0
1593417000000|2020-06-29 07:50:00|8739.06|8739.06|8743.55|8743.55|8743.55|8743.55|8734.39|8734.39|0
1593417300000|2020-06-29 07:55:00|8739.14|8739.14|8731.58|8731.58|8739.82|8739.82|8731.58|8731.58|0
1593417600000|2020-06-29 08:00:00|8729.37|8729.37|8712.65|8712.65|8730.05|8730.05|8712.65|8712.65|0
1593417900000|2020-06-29 08:05:00|8711.45|8711.45|8710.09|8710.09|8716.63|8716.63|8697.92|8697.92|0
1593418200000|2020-06-29 08:10:00|8701.27|8701.27|8683.91|8683.91|8701.27|8701.27|8681.71|8681.71|0
1593418500000|2020-06-29 08:15:00|8686.12|8686.12|8678.68|8678.68|8689.67|8689.67|8678.68|8678.68|0
1593418800000|2020-06-29 08:20:00|8678.01|8678.01|8691.86|8691.86|8694|8694|8678.01|8678.01|0
1593419100000|2020-06-29 08:25:00|8695.23|8695.23|8692.17|8692.17|8697.43|8697.43|8692.17|8692.17|0
1593419400000|2020-06-29 08:30:00|8693.36|8693.36|8700.93|8700.93|8702.26|8702.26|8693.36|8693.36|0
1593419700000|2020-06-29 08:35:00|8696.52|8696.52|8711.55|8711.55|8711.55|8711.55|8696.52|8696.52|0
1593420000000|2020-06-29 08:40:00|8712.9|8712.9|8707.8|8707.8|8712.9|8712.9|8707.8|8707.8|0
1593420300000|2020-06-29 08:45:00|8709.79|8709.79|8724.76|8724.76|8725.43|8725.43|8709|8709|0
1593420600000|2020-06-29 08:50:00|8725.15|8725.15|8725.03|8725.03|8727.24|8727.24|8724.36|8724.36|0
1593420900000|2020-06-29 08:55:00|8724.24|8724.24|8731.61|8731.61|8731.61|8731.61|8715.85|8715.85|0
1593421200000|2020-06-29 09:00:00|8732.29|8732.29|8725.28|8725.28|8732.29|8732.29|8725.28|8725.28|0
1593421500000|2020-06-29 09:05:00|8724.48|8724.48|8737.5|8737.5|8737.5|8737.5|8722.89|8722.89|0
1593421800000|2020-06-29 09:10:00|8739.71|8739.71|8739.74|8739.74|8745.96|8745.96|8739.71|8739.71|0
1593422100000|2020-06-29 09:15:00|8741.95|8741.95|8735.18|8735.18|8744.49|8744.49|8735.18|8735.18|0
1593422400000|2020-06-29 09:20:00|8735.97|8735.97|8731.56|8731.56|8735.97|8735.97|8727.15|8727.15|0
1593422700000|2020-06-29 09:25:00|8730.21|8730.21|8730.69|8730.69|8732.42|8732.42|8730.21|8730.21|0
1593423000000|2020-06-29 09:30:00|8730.02|8730.02|8725.65|8725.65|8730.02|8730.02|8714.41|8714.41|0
1593423300000|2020-06-29 09:35:00|8719.04|8719.04|8725.65|8725.65|8725.65|8725.65|8719.04|8719.04|0
1593423600000|2020-06-29 09:40:00|8727.3|8727.3|8721.38|8721.38|8730.33|8730.33|8717.13|8717.13|0
1593423900000|2020-06-29 09:45:00|8723.58|8723.58|8719.02|8719.02|8723.58|8723.58|8717.43|8717.43|0
1593424200000|2020-06-29 09:50:00|8720.66|8720.66|8716.73|8716.73|8720.66|8720.66|8714.94|8714.94|0
1593424500000|2020-06-29 09:55:00|8718.94|8718.94|8726.6|8726.6|8726.6|8726.6|8717.59|8717.59|0
1593424800000|2020-06-29 10:00:00|8727.95|8727.95|8710.71|8710.71|8729.14|8729.14|8708.69|8708.69|0
1593425100000|2020-06-29 10:05:00|8711.5|8711.5|8716.48|8716.48|8716.48|8716.48|8709.19|8709.19|0
1593425400000|2020-06-29 10:10:00|8717.15|8717.15|8726.12|8726.12|8726.12|8726.12|8717.15|8717.15|0
1593425700000|2020-06-29 10:15:00|8726.52|8726.52|8724.32|8724.32|8726.52|8726.52|8722.29|8722.29|0
1593426000000|2020-06-29 10:20:00|8724.99|8724.99|8724.32|8724.32|8727.2|8727.2|8724.32|8724.32|0
1593426300000|2020-06-29 10:25:00|8723.64|8723.64|8720.76|8720.76|8723.64|8723.64|8720.76|8720.76|0
1593426600000|2020-06-29 10:30:00|8722.97|8722.97|8717.18|8717.18|8722.97|8722.97|8714.51|8714.51|0
1593426900000|2020-06-29 10:35:00|8716.78|8716.78|8713.64|8713.64|8720.83|8720.83|8713.64|8713.64|0
1593427200000|2020-06-29 10:40:00|8711.43|8711.43|8717.19|8717.19|8717.19|8717.19|8711.43|8711.43|0
1593427500000|2020-06-29 10:45:00|8719.4|8719.4|8717.59|8717.59|8720.29|8720.29|8717.19|8717.19|0
1593427800000|2020-06-29 10:50:00|8719.79|8719.79|8716.06|8716.06|8719.79|8719.79|8714.71|8714.71|0
1593428100000|2020-06-29 10:55:00|8713.85|8713.85|8720.43|8720.43|8720.48|8720.48|8713.85|8713.85|0
1593428400000|2020-06-29 11:00:00|8727.05|8727.05|8708.3|8708.3|8727.05|8727.05|8708.3|8708.3|0
1593428700000|2020-06-29 11:05:00|8707.06|8707.06|8704.86|8704.86|8709.27|8709.27|8704.86|8704.86|0
1593429000000|2020-06-29 11:10:00|8706.2|8706.2|8704.86|8704.86|8707.06|8707.06|8704.86|8704.86|0
1593429300000|2020-06-29 11:15:00|8704.18|8704.18|8704.86|8704.86|8707.06|8707.06|8702.65|8702.65|0
1593429600000|2020-06-29 11:20:00|8706.84|8706.84|8713.59|8713.59|8716.29|8716.29|8706.84|8706.84|0
1593429900000|2020-06-29 11:25:00|8718|8718|8721.37|8721.37|8721.37|8721.37|8718|8718|0
1593430200000|2020-06-29 11:30:00|8725.78|8725.78|8723.82|8723.82|8725.78|8725.78|8722.9|8722.9|0
1593430500000|2020-06-29 11:35:00|8721.61|8721.61|8720.02|8720.02|8721.61|8721.61|8720.02|8720.02|0
1593430800000|2020-06-29 11:40:00|8722.23|8722.23|8724.92|8724.92|8724.92|8724.92|8722.23|8722.23|0
1593431100000|2020-06-29 11:45:00|8724.05|8724.05|8736.36|8736.36|8736.36|8736.36|8722.75|8722.75|0
1593431400000|2020-06-29 11:50:00|8734.16|8734.16|8744.84|8744.84|8744.84|8744.84|8734.16|8734.16|0
1593431700000|2020-06-29 11:55:00|8742.63|8742.63|8742.17|8742.17|8744.37|8744.37|8742.17|8742.17|0
1593432000000|2020-06-29 12:00:00|8741.49|8741.49|8733.47|8733.47|8744.04|8744.04|8733.47|8733.47|0
1593432300000|2020-06-29 12:05:00|8729.06|8729.06|8719.57|8719.57|8729.06|8729.06|8719.57|8719.57|0
1593432600000|2020-06-29 12:10:00|8721.77|8721.77|8718.44|8718.44|8725.32|8725.32|8718.44|8718.44|0
1593432900000|2020-06-29 12:15:00|8716.24|8716.24|8721.31|8721.31|8721.31|8721.31|8714.89|8714.89|0
1593433200000|2020-06-29 12:20:00|8720.63|8720.63|8718.43|8718.43|8720.63|8720.63|8714.87|8714.87|0
1593433500000|2020-06-29 12:25:00|8717.63|8717.63|8718.45|8718.45|8718.85|8718.85|8716.84|8716.84|0
1593433800000|2020-06-29 12:30:00|8720.66|8720.66|8723.81|8723.81|8726.02|8726.02|8720.66|8720.66|0
1593434100000|2020-06-29 12:35:00|8726.02|8726.02|8717.11|8717.11|8726.02|8726.02|8716.32|8716.32|0
1593434400000|2020-06-29 12:40:00|8717.79|8717.79|8717.41|8717.41|8719.44|8719.44|8715.21|8715.21|0
1593434700000|2020-06-29 12:45:00|8719.62|8719.62|8716.94|8716.94|8719.63|8719.63|8716.14|8716.14|0
1593435000000|2020-06-29 12:50:00|8717.61|8717.61|8706.23|8706.23|8717.61|8717.61|8706.23|8706.23|0
1593435300000|2020-06-29 12:55:00|8704.03|8704.03|8704.39|8704.39|8704.39|8704.39|8698.39|8698.39|0
1593435600000|2020-06-29 13:00:00|8708.8|8708.8|8706.52|8706.52|8716.03|8716.03|8706.52|8706.52|0
1593435900000|2020-06-29 13:05:00|8710.93|8710.93|8709.65|8709.65|8710.93|8710.93|8703.64|8703.64|0
1593436200000|2020-06-29 13:10:00|8709.25|8709.25|8708.39|8708.39|8710.6|8710.6|8708.39|8708.39|0
1593436500000|2020-06-29 13:15:00|8707.04|8707.04|8710.44|8710.44|8711.79|8711.79|8707.04|8707.04|0
1593436800000|2020-06-29 13:20:00|8712.65|8712.65|8717.31|8717.31|8717.31|8717.31|8712.65|8712.65|0
1593437100000|2020-06-29 13:25:00|8717.98|8717.98|8729.32|8729.32|8730.97|8730.97|8717.98|8717.98|0
1593437400000|2020-06-29 13:30:00|8729.72|8729.72|8717.17|8717.17|8729.72|8729.72|8717.17|8717.17|0
1593437700000|2020-06-29 13:35:00|8715.31|8715.31|8687.33|8687.33|8715.31|8715.31|8687.33|8687.33|0
1593438000000|2020-06-29 13:40:00|8686.65|8686.65|8672.12|8672.12|8688.49|8688.49|8672.12|8672.12|0
1593438300000|2020-06-29 13:45:00|8674.33|8674.33|8670.04|8670.04|8674.33|8674.33|8662.82|8662.82|0
1593438600000|2020-06-29 13:50:00|8670.72|8670.72|8665.76|8665.76|8671.39|8671.39|8663.89|8663.89|0
1593438900000|2020-06-29 13:55:00|8664.96|8664.96|8675.75|8675.75|8677.1|8677.1|8664.96|8664.96|0
1593439200000|2020-06-29 14:00:00|8677.96|8677.96|8686.43|8686.43|8688.79|8688.79|8677.78|8677.78|0
1593439500000|2020-06-29 14:05:00|8686.83|8686.83|8699.39|8699.39|8699.78|8699.78|8682.81|8682.81|0
1593439800000|2020-06-29 14:10:00|8697.18|8697.18|8727.83|8727.83|8728.65|8728.65|8697.18|8697.18|0
1593440100000|2020-06-29 14:15:00|8728.23|8728.23|8734.79|8734.79|8734.79|8734.79|8726.3|8726.3|0
1593440400000|2020-06-29 14:20:00|8733.44|8733.44|8740.19|8740.19|8740.19|8740.19|8729.7|8729.7|0
1593440700000|2020-06-29 14:25:00|8742.4|8742.4|8749.72|8749.72|8755.51|8755.51|8742.4|8742.4|0
1593441000000|2020-06-29 14:30:00|8749.05|8749.05|8757.17|8757.17|8758.52|8758.52|8748.37|8748.37|0
1593441300000|2020-06-29 14:35:00|8758.76|8758.76|8761.78|8761.78|8764.38|8764.38|8750.2|8750.2|0
1593441600000|2020-06-29 14:40:00|8759.57|8759.57|8771.51|8771.51|8771.51|8771.51|8759.57|8759.57|0
1593441900000|2020-06-29 14:45:00|8773.71|8773.71|8762.67|8762.67|8776.71|8776.71|8760.47|8760.47|0
1593442200000|2020-06-29 14:50:00|8763.47|8763.47|8760.66|8760.66|8763.47|8763.47|8758.46|8758.46|0
1593442500000|2020-06-29 14:55:00|8757.57|8757.57|8756.77|8756.77|8760.72|8760.72|8755.37|8755.37|0
1593442800000|2020-06-29 15:00:00|8757.44|8757.44|8767.07|8767.07|8768.14|8768.14|8756.77|8756.77|0
1593443100000|2020-06-29 15:05:00|8764.86|8764.86|8765.5|8765.5|8769.05|8769.05|8763.48|8763.48|0
1593443400000|2020-06-29 15:10:00|8765.9|8765.9|8758.18|8758.18|8766.3|8766.3|8758.18|8758.18|0
1593443700000|2020-06-29 15:15:00|8758.85|8758.85|8768.69|8768.69|8770.04|8770.04|8758.85|8758.85|0
1593444000000|2020-06-29 15:20:00|8769.08|8769.08|8769.18|8769.18|8774.86|8774.86|8761.76|8761.76|0
1593444300000|2020-06-29 15:25:00|8766.7|8766.7|8773.77|8773.77|8778.15|8778.15|8763.82|8763.82|0
1593501300000|2020-06-30 07:15:00|8777.33|8777.33|8767|8767|8777.33|8777.33|8762.59|8762.59|0
1593501600000|2020-06-30 07:20:00|8771.41|8771.41|8779.8|8779.8|8782.59|8782.59|8766.8|8766.8|0
1593501900000|2020-06-30 07:25:00|8778.93|8778.93|8765.06|8765.06|8787.93|8787.93|8765.06|8765.06|0
1593502200000|2020-06-30 07:30:00|8767.27|8767.27|8763.75|8763.75|8779.78|8779.78|8763.08|8763.08|0
1593502500000|2020-06-30 07:35:00|8765.96|8765.96|8772.97|8772.97|8772.97|8772.97|8763.75|8763.75|0
1593502800000|2020-06-30 07:40:00|8770.77|8770.77|8769.97|8769.97|8775.18|8775.18|8769.97|8769.97|0
1593503100000|2020-06-30 07:45:00|8770.65|8770.65|8772.31|8772.31|8774.52|8774.52|8762.68|8762.68|0
1593503400000|2020-06-30 07:50:00|8777.87|8777.87|8782.59|8782.59|8782.59|8782.59|8775.88|8775.88|0
1593503700000|2020-06-30 07:55:00|8787|8787|8783.48|8783.48|8793.96|8793.96|8782.93|8782.93|0
1593504000000|2020-06-30 08:00:00|8784.27|8784.27|8788.83|8788.83|8788.83|8788.83|8784.27|8784.27|0
1593504300000|2020-06-30 08:05:00|8786.45|8786.45|8764.09|8764.09|8786.45|8786.45|8764.09|8764.09|0
1593504600000|2020-06-30 08:10:00|8761.88|8761.88|8749.49|8749.49|8764.68|8764.68|8749.49|8749.49|0
1593504900000|2020-06-30 08:15:00|8747.28|8747.28|8736.23|8736.23|8747.28|8747.28|8729.25|8729.25|0
1593505200000|2020-06-30 08:20:00|8738.44|8738.44|8729.78|8729.78|8741.98|8741.98|8729.78|8729.78|0
1593505500000|2020-06-30 08:25:00|8730.46|8730.46|8736.43|8736.43|8736.43|8736.43|8727.64|8727.64|0
1593505800000|2020-06-30 08:30:00|8734.23|8734.23|8731.39|8731.39|8739.8|8739.8|8731.39|8731.39|0
1593506100000|2020-06-30 08:35:00|8729.18|8729.18|8726.16|8726.16|8732.06|8732.06|8726.16|8726.16|0
1593506400000|2020-06-30 08:40:00|8723.95|8723.95|8718.37|8718.37|8728.36|8728.36|8718.37|8718.37|0
1593506700000|2020-06-30 08:45:00|8716.17|8716.17|8712.31|8712.31|8716.72|8716.72|8712.31|8712.31|0
1593507000000|2020-06-30 08:50:00|8706.91|8706.91|8703.81|8703.81|8706.91|8706.91|8698.73|8698.73|0
1593507300000|2020-06-30 08:55:00|8705.16|8705.16|8706.63|8706.63|8708.84|8708.84|8705.16|8705.16|0
1593507600000|2020-06-30 09:00:00|8711.04|8711.04|8706.08|8706.08|8712.39|8712.39|8706.08|8706.08|0
1593507900000|2020-06-30 09:05:00|8704.06|8704.06|8715.44|8715.44|8719.31|8719.31|8704.06|8704.06|0
1593508200000|2020-06-30 09:10:00|8719.85|8719.85|8699.56|8699.56|8722.05|8722.05|8699.56|8699.56|0
1593508500000|2020-06-30 09:15:00|8698.89|8698.89|8693.94|8693.94|8699.07|8699.07|8691.47|8691.47|0
1593508800000|2020-06-30 09:20:00|8694.61|8694.61|8693.82|8693.82|8694.61|8694.61|8683.76|8683.76|0
1593509100000|2020-06-30 09:25:00|8695.17|8695.17|8704.52|8704.52|8704.92|8704.92|8691.27|8691.27|0
1593509400000|2020-06-30 09:30:00|8711.14|8711.14|8724.09|8724.09|8734.79|8734.79|8711.14|8711.14|0
1593509700000|2020-06-30 09:35:00|8721.88|8721.88|8720.56|8720.56|8722.03|8722.03|8718.15|8718.15|0
1593510000000|2020-06-30 09:40:00|8720.96|8720.96|8716.55|8716.55|8720.96|8720.96|8716.55|8716.55|0
1593510300000|2020-06-30 09:45:00|8716.95|8716.95|8711.23|8711.23|8720.02|8720.02|8710.33|8710.33|0
1593510600000|2020-06-30 09:50:00|8709.21|8709.21|8711.22|8711.22|8713.42|8713.42|8709.21|8709.21|0
1593510900000|2020-06-30 09:55:00|8713.42|8713.42|8718.03|8718.03|8718.03|8718.03|8707.6|8707.6|0
1593511200000|2020-06-30 10:00:00|8718.7|8718.7|8726.68|8726.68|8731.93|8731.93|8718.7|8718.7|0
1593511500000|2020-06-30 10:05:00|8724.48|8724.48|8718.04|8718.04|8724.48|8724.48|8718.04|8718.04|0
1593511800000|2020-06-30 10:10:00|8719.24|8719.24|8717.03|8717.03|8719.24|8719.24|8717.03|8717.03|0
1593512100000|2020-06-30 10:15:00|8718.77|8718.77|8704.74|8704.74|8718.77|8718.77|8704.74|8704.74|0
1593512400000|2020-06-30 10:20:00|8704.07|8704.07|8700.06|8700.06|8704.47|8704.47|8700.06|8700.06|0
1593512700000|2020-06-30 10:25:00|8702.26|8702.26|8693.1|8693.1|8702.26|8702.26|8693.1|8693.1|0
1593513000000|2020-06-30 10:30:00|8690.71|8690.71|8678.91|8678.91|8690.71|8690.71|8678.91|8678.91|0
1593513300000|2020-06-30 10:35:00|8676.7|8676.7|8674.02|8674.02|8677.57|8677.57|8674.02|8674.02|0
1593513600000|2020-06-30 10:40:00|8672.83|8672.83|8673.2|8673.2|8674.02|8674.02|8671.82|8671.82|0
1593513900000|2020-06-30 10:45:00|8670.99|8670.99|8662.63|8662.63|8673.6|8673.6|8662.63|8662.63|0
1593514200000|2020-06-30 10:50:00|8663.98|8663.98|8664.55|8664.55|8664.55|8664.55|8659.34|8659.34|0
1593514500000|2020-06-30 10:55:00|8663.68|8663.68|8666.62|8666.62|8668.03|8668.03|8663.68|8663.68|0
1593514800000|2020-06-30 11:00:00|8666|8666|8659.38|8659.38|8666|8666|8647.39|8647.39|0
1593515100000|2020-06-30 11:05:00|8658.03|8658.03|8661.72|8661.72|8661.72|8661.72|8654.87|8654.87|0
1593515400000|2020-06-30 11:10:00|8662.12|8662.12|8671.33|8671.33|8679.14|8679.14|8660.93|8660.93|0
1593515700000|2020-06-30 11:15:00|8672.2|8672.2|8666.71|8666.71|8672.2|8672.2|8665.85|8665.85|0
1593516000000|2020-06-30 11:20:00|8665.91|8665.91|8657.49|8657.49|8665.91|8665.91|8657.49|8657.49|0
1593516300000|2020-06-30 11:25:00|8656.82|8656.82|8648.85|8648.85|8656.82|8656.82|8648.85|8648.85|0
1593516600000|2020-06-30 11:30:00|8649.25|8649.25|8666.66|8666.66|8666.66|8666.66|8648.46|8648.46|0
1593516900000|2020-06-30 11:35:00|8668.87|8668.87|8665.23|8665.23|8668.87|8668.87|8660.82|8660.82|0
1593517200000|2020-06-30 11:40:00|8664.03|8664.03|8656.13|8656.13|8664.15|8664.15|8656.13|8656.13|0
1593517500000|2020-06-30 11:45:00|8656.93|8656.93|8665.69|8665.69|8667.22|8667.22|8656.93|8656.93|0
1593517800000|2020-06-30 11:50:00|8663.49|8663.49|8656.19|8656.19|8663.49|8663.49|8652.45|8652.45|0
1593518100000|2020-06-30 11:55:00|8656.86|8656.86|8660.59|8660.59|8660.59|8660.59|8656.19|8656.19|0
1593518400000|2020-06-30 12:00:00|8661.39|8661.39|8660.4|8660.4|8663.92|8663.92|8659.69|8659.69|0
1593518700000|2020-06-30 12:05:00|8661.19|8661.19|8660.37|8660.37|8661.19|8661.19|8659.18|8659.18|0
1593519000000|2020-06-30 12:10:00|8658.17|8658.17|8653.33|8653.33|8658.17|8658.17|8651.92|8651.92|0
1593519300000|2020-06-30 12:15:00|8654.52|8654.52|8650.57|8650.57|8654.52|8654.52|8650.57|8650.57|0
1593519600000|2020-06-30 12:20:00|8652.77|8652.77|8650.57|8650.57|8652.77|8652.77|8650.57|8650.57|0
1593519900000|2020-06-30 12:25:00|8648.98|8648.98|8630.14|8630.14|8648.98|8648.98|8630.14|8630.14|0
1593520200000|2020-06-30 12:30:00|8625.73|8625.73|8647.35|8647.35|8647.35|8647.35|8625.73|8625.73|0
1593520500000|2020-06-30 12:35:00|8647.75|8647.75|8637.19|8637.19|8647.75|8647.75|8637.19|8637.19|0
1593520800000|2020-06-30 12:40:00|8636.52|8636.52|8642.1|8642.1|8642.61|8642.61|8632.11|8632.11|0
1593521100000|2020-06-30 12:45:00|8642.49|8642.49|8642.39|8642.39|8647.48|8647.48|8642.1|8642.1|0
1593521400000|2020-06-30 12:50:00|8643.07|8643.07|8638.91|8638.91|8644.41|8644.41|8638.51|8638.51|0
1593521700000|2020-06-30 12:55:00|8641.11|8641.11|8650.4|8650.4|8652.72|8652.72|8641.11|8641.11|0
1593522000000|2020-06-30 13:00:00|8652.61|8652.61|8667.47|8667.47|8667.47|8667.47|8652.61|8652.61|0
1593522300000|2020-06-30 13:05:00|8665.27|8665.27|8654.48|8654.48|8665.27|8665.27|8654.35|8654.35|0
1593522600000|2020-06-30 13:10:00|8652.28|8652.28|8634.76|8634.76|8652.68|8652.68|8634.76|8634.76|0
1593522900000|2020-06-30 13:15:00|8634.09|8634.09|8635.02|8635.02|8644.75|8644.75|8634.09|8634.09|0
1593523200000|2020-06-30 13:20:00|8633.43|8633.43|8638.23|8638.23|8639.03|8639.03|8633.43|8633.43|0
1593523500000|2020-06-30 13:25:00|8639.03|8639.03|8634.25|8634.25|8640.22|8640.22|8630.15|8630.15|0
1593523800000|2020-06-30 13:30:00|8632.05|8632.05|8631.25|8631.25|8636.4|8636.4|8627.94|8627.94|0
1593524100000|2020-06-30 13:35:00|8633.46|8633.46|8649.75|8649.75|8649.75|8649.75|8633.46|8633.46|0
1593524400000|2020-06-30 13:40:00|8650.42|8650.42|8648|8648|8660.83|8660.83|8648|8648|0
1593524700000|2020-06-30 13:45:00|8647.21|8647.21|8656.4|8656.4|8662.16|8662.16|8647.02|8647.02|0
1593525000000|2020-06-30 13:50:00|8658.6|8658.6|8667.39|8667.39|8668.8|8668.8|8658.6|8658.6|0
1593525300000|2020-06-30 13:55:00|8668.07|8668.07|8662.69|8662.69|8668.86|8668.86|8662.69|8662.69|0
1593525600000|2020-06-30 14:00:00|8664.89|8664.89|8665.78|8665.78|8670.19|8670.19|8658.89|8658.89|0
1593525900000|2020-06-30 14:05:00|8664.43|8664.43|8659.11|8659.11|8664.43|8664.43|8652.19|8652.19|0
1593526200000|2020-06-30 14:10:00|8659.51|8659.51|8654.11|8654.11|8660.86|8660.86|8654.11|8654.11|0
1593526500000|2020-06-30 14:15:00|8656.32|8656.32|8663.23|8663.23|8667.68|8667.68|8656.32|8656.32|0
1593526800000|2020-06-30 14:20:00|8662.56|8662.56|8676.56|8676.56|8676.56|8676.56|8662.38|8662.38|0
1593527100000|2020-06-30 14:25:00|8677.18|8677.18|8665.36|8665.36|8677.57|8677.57|8661.41|8661.41|0
1593527400000|2020-06-30 14:30:00|8660.95|8660.95|8652.05|8652.05|8660.95|8660.95|8651.14|8651.14|0
1593527700000|2020-06-30 14:35:00|8649.84|8649.84|8653.42|8653.42|8656.36|8656.36|8649.44|8649.44|0
1593528000000|2020-06-30 14:40:00|8652.6|8652.6|8665.73|8665.73|8665.73|8665.73|8652.6|8652.6|0
1593528300000|2020-06-30 14:45:00|8666.55|8666.55|8676.4|8676.4|8676.4|8676.4|8664.35|8664.35|0
1593528600000|2020-06-30 14:50:00|8675.21|8675.21|8683.43|8683.43|8684.77|8684.77|8673.65|8673.65|0
1593528900000|2020-06-30 14:55:00|8682.56|8682.56|8689.48|8689.48|8692.57|8692.57|8682.56|8682.56|0
1593529200000|2020-06-30 15:00:00|8691.68|8691.68|8689.29|8689.29|8695.42|8695.42|8685.19|8685.19|0
1593529500000|2020-06-30 15:05:00|8688.89|8688.89|8698.68|8698.68|8699.58|8699.58|8688.89|8688.89|0
1593529800000|2020-06-30 15:10:00|8700.88|8700.88|8701.29|8701.29|8704.1|8704.1|8695.76|8695.76|0
1593530100000|2020-06-30 15:15:00|8701.69|8701.69|8714.88|8714.88|8715.74|8715.74|8698.32|8698.32|0
1593530400000|2020-06-30 15:20:00|8715.28|8715.28|8716.16|8716.16|8723.16|8723.16|8711.42|8711.42|0
1593530700000|2020-06-30 15:25:00|8716.78|8716.78|8721.68|8721.68|8729.65|8729.65|8708.14|8708.14|0
1593587700000|2020-07-01 07:15:00|8749.12|8749.12|8746.92|8746.92|8751.33|8751.33|8746.92|8746.92|0
1593588000000|2020-07-01 07:20:00|8750.29|8750.29|8727.86|8727.86|8750.47|8750.47|8726.02|8726.02|0
1593588300000|2020-07-01 07:25:00|8721.79|8721.79|8726.51|8726.51|8726.51|8726.51|8721.79|8721.79|0
1593588600000|2020-07-01 07:30:00|8724.92|8724.92|8730.31|8730.31|8730.31|8730.31|8722.9|8722.9|0
1593588900000|2020-07-01 07:35:00|8731.66|8731.66|8727.74|8727.74|8734.35|8734.35|8727.74|8727.74|0
1593589200000|2020-07-01 07:40:00|8730.13|8730.13|8725.96|8725.96|8733.31|8733.31|8725.96|8725.96|0
1593589500000|2020-07-01 07:45:00|8727.61|8727.61|8722.86|8722.86|8728.62|8728.62|8719.8|8719.8|0
1593589800000|2020-07-01 07:50:00|8720.65|8720.65|8731.74|8731.74|8734.56|8734.56|8720.65|8720.65|0
1593590100000|2020-07-01 07:55:00|8729.27|8729.27|8724.71|8724.71|8729.27|8729.27|8717.6|8717.6|0
1593590400000|2020-07-01 08:00:00|8722.68|8722.68|8732.64|8732.64|8732.64|8732.64|8719.74|8719.74|0
1593590700000|2020-07-01 08:05:00|8736.68|8736.68|8736.68|8736.68|8736.68|8736.68|8736.68|8736.68|0
1593591000000|2020-07-01 08:10:00|8741.09|8741.09|8738.89|8738.89|8741.09|8741.09|8738.89|8738.89|0
1593591300000|2020-07-01 08:15:00|8736.68|8736.68|8727.37|8727.37|8736.68|8736.68|8727.37|8727.37|0
1593591600000|2020-07-01 08:20:00|8725.17|8725.17|8718.26|8718.26|8728.23|8728.23|8715.44|8715.44|0
1593591900000|2020-07-01 08:25:00|8719.45|8719.45|8720.4|8720.4|8721.6|8721.6|8719.21|8719.21|0
1593592200000|2020-07-01 08:30:00|8719.73|8719.73|8728.44|8728.44|8728.44|8728.44|8717.03|8717.03|0
1593592500000|2020-07-01 08:35:00|8729.11|8729.11|8734.69|8734.69|8734.69|8734.69|8729.11|8729.11|0
1593592800000|2020-07-01 08:40:00|8736.04|8736.04|8739.04|8739.04|8740.45|8740.45|8736.04|8736.04|0
1593593100000|2020-07-01 08:45:00|8740.39|8740.39|8746.78|8746.78|8746.78|8746.78|8738.36|8738.36|0
1593593400000|2020-07-01 08:50:00|8744.58|8744.58|8745.47|8745.47|8747.67|8747.67|8742.37|8742.37|0
1593593700000|2020-07-01 08:55:00|8744.8|8744.8|8733.96|8733.96|8749.6|8749.6|8733.96|8733.96|0
1593594000000|2020-07-01 09:00:00|8734.35|8734.35|8744.7|8744.7|8745.38|8745.38|8734.35|8734.35|0
1593594300000|2020-07-01 09:05:00|8742.5|8742.5|8745.32|8745.32|8745.32|8745.32|8740.29|8740.29|0
1593594600000|2020-07-01 09:10:00|8751.93|8751.93|8749.73|8749.73|8751.93|8751.93|8749.73|8749.73|0
1593594900000|2020-07-01 09:15:00|8747.52|8747.52|8748.38|8748.38|8748.38|8748.38|8745.32|8745.32|0
1593595200000|2020-07-01 09:20:00|8750.58|8750.58|8755.18|8755.18|8755.98|8755.98|8750.58|8750.58|0
1593595500000|2020-07-01 09:25:00|8752.98|8752.98|8754.33|8754.33|8754.33|8754.33|8752.98|8752.98|0
1593595800000|2020-07-01 09:30:00|8759.53|8759.53|8745.29|8745.29|8761.83|8761.83|8745.29|8745.29|0
1593596100000|2020-07-01 09:35:00|8746.64|8746.64|8748.85|8748.85|8750.87|8750.87|8746.64|8746.64|0
1593596400000|2020-07-01 09:40:00|8746.82|8746.82|8733.47|8733.47|8746.82|8746.82|8733.47|8733.47|0
1593596700000|2020-07-01 09:45:00|8731.27|8731.27|8724.76|8724.76|8731.27|8731.27|8717.42|8717.42|0
1593597000000|2020-07-01 09:50:00|8722.56|8722.56|8723.51|8723.51|8723.51|8723.51|8719.96|8719.96|0
1593597300000|2020-07-01 09:55:00|8716.55|8716.55|8702.33|8702.33|8716.55|8716.55|8702.33|8702.33|0
1593597600000|2020-07-01 10:00:00|8700.13|8700.13|8711.5|8711.5|8713.52|8713.52|8692.91|8692.91|0
1593597900000|2020-07-01 10:05:00|8709.29|8709.29|8710.82|8710.82|8710.82|8710.82|8707.27|8707.27|0
1593598200000|2020-07-01 10:10:00|8710.15|8710.15|8705.45|8705.45|8710.15|8710.15|8702.42|8702.42|0
1593598500000|2020-07-01 10:15:00|8707.66|8707.66|8712.07|8712.07|8712.07|8712.07|8706.98|8706.98|0
1593598800000|2020-07-01 10:20:00|8711.39|8711.39|8710.02|8710.02|8712.22|8712.22|8709.37|8709.37|0
1593599100000|2020-07-01 10:25:00|8709.34|8709.34|8707.32|8707.32|8713.08|8713.08|8707.32|8707.32|0
1593599400000|2020-07-01 10:30:00|8714.43|8714.43|8716.45|8716.45|8718.65|8718.65|8714.03|8714.03|0
1593599700000|2020-07-01 10:35:00|8717.27|8717.27|8714.34|8714.34|8717.27|8717.27|8709.16|8709.16|0
1593600000000|2020-07-01 10:40:00|8715.01|8715.01|8705.62|8705.62|8716.33|8716.33|8702.07|8702.07|0
1593600300000|2020-07-01 10:45:00|8707.37|8707.37|8705.75|8705.75|8707.37|8707.37|8705.75|8705.75|0
1593600600000|2020-07-01 10:50:00|8701.34|8701.34|8692.48|8692.48|8703.54|8703.54|8692.48|8692.48|0
1593600900000|2020-07-01 10:55:00|8690.28|8690.28|8686.49|8686.49|8690.28|8690.28|8683.21|8683.21|0
1593601200000|2020-07-01 11:00:00|8685.62|8685.62|8668.34|8668.34|8685.62|8685.62|8668.34|8668.34|0
1593601500000|2020-07-01 11:05:00|8666.32|8666.32|8663.72|8663.72|8666.32|8666.32|8663.72|8663.72|0
1593601800000|2020-07-01 11:10:00|8661.86|8661.86|8652.01|8652.01|8661.86|8661.86|8646.25|8646.25|0
1593602100000|2020-07-01 11:15:00|8649.8|8649.8|8644.54|8644.54|8649.8|8649.8|8641.84|8641.84|0
1593602400000|2020-07-01 11:20:00|8643.86|8643.86|8650.81|8650.81|8650.81|8650.81|8640.31|8640.31|0
1593602700000|2020-07-01 11:25:00|8649.46|8649.46|8637.55|8637.55|8649.74|8649.74|8635.2|8635.2|0
1593603000000|2020-07-01 11:30:00|8640.64|8640.64|8627.25|8627.25|8640.64|8640.64|8627.25|8627.25|0
1593603300000|2020-07-01 11:35:00|8627.93|8627.93|8628.74|8628.74|8633.01|8633.01|8625.72|8625.72|0
1593603600000|2020-07-01 11:40:00|8627.39|8627.39|8631.22|8631.22|8631.22|8631.22|8624.29|8624.29|0
1593603900000|2020-07-01 11:45:00|8630.55|8630.55|8633.82|8633.82|8633.82|8633.82|8628.34|8628.34|0
1593604200000|2020-07-01 11:50:00|8635.17|8635.17|8636.19|8636.19|8638.39|8638.39|8632.97|8632.97|0
1593604500000|2020-07-01 11:55:00|8636.8|8636.8|8635.23|8635.23|8636.8|8636.8|8634.83|8634.83|0
1593604800000|2020-07-01 12:00:00|8636.58|8636.58|8638.69|8638.69|8643.29|8643.29|8636.18|8636.18|0
1593605100000|2020-07-01 12:05:00|8636.48|8636.48|8639.78|8639.78|8639.78|8639.78|8633.17|8633.17|0
1593605400000|2020-07-01 12:10:00|8638.43|8638.43|8635.67|8635.67|8638.43|8638.43|8634.88|8634.88|0
1593605700000|2020-07-01 12:15:00|8633.47|8633.47|8639.11|8639.11|8639.11|8639.11|8633.35|8633.35|0
1593606000000|2020-07-01 12:20:00|8639.78|8639.78|8651.09|8651.09|8653.3|8653.3|8639.78|8639.78|0
1593606300000|2020-07-01 12:25:00|8650.42|8650.42|8653.48|8653.48|8654.83|8654.83|8650.42|8650.42|0
1593606600000|2020-07-01 12:30:00|8651.27|8651.27|8647.75|8647.75|8651.27|8651.27|8642.85|8642.85|0
1593606900000|2020-07-01 12:35:00|8649.1|8649.1|8650.63|8650.63|8651.7|8651.7|8648.43|8648.43|0
1593607200000|2020-07-01 12:40:00|8648.43|8648.43|8647.08|8647.08|8648.43|8648.43|8645.73|8645.73|0
1593607500000|2020-07-01 12:45:00|8648.43|8648.43|8665.47|8665.47|8672.3|8672.3|8648.43|8648.43|0
1593607800000|2020-07-01 12:50:00|8665.87|8665.87|8673.74|8673.74|8673.74|8673.74|8665.47|8665.47|0
1593608100000|2020-07-01 12:55:00|8672.39|8672.39|8679.62|8679.62|8685.44|8685.44|8671.04|8671.04|0
1593608400000|2020-07-01 13:00:00|8681.83|8681.83|8707.39|8707.39|8707.39|8707.39|8681.83|8681.83|0
1593608700000|2020-07-01 13:05:00|8705.19|8705.19|8702|8702|8705.19|8705.19|8701.12|8701.12|0
1593609000000|2020-07-01 13:10:00|8701.33|8701.33|8704.19|8704.19|8704.86|8704.86|8699.11|8699.11|0
1593609300000|2020-07-01 13:15:00|8705.54|8705.54|8710.29|8710.29|8711.97|8711.97|8704.19|8704.19|0
1593609600000|2020-07-01 13:20:00|8710.96|8710.96|8708.6|8708.6|8713.17|8713.17|8708.6|8708.6|0
1593609900000|2020-07-01 13:25:00|8709.47|8709.47|8709.87|8709.87|8711|8711|8706.59|8706.59|0
1593610200000|2020-07-01 13:30:00|8709.19|8709.19|8709.33|8709.33|8714.06|8714.06|8705.7|8705.7|0
1593610500000|2020-07-01 13:35:00|8709.73|8709.73|8694.91|8694.91|8709.73|8709.73|8692.7|8692.7|0
1593610800000|2020-07-01 13:40:00|8697.11|8697.11|8700.14|8700.14|8700.14|8700.14|8693.31|8693.31|0
1593611100000|2020-07-01 13:45:00|8702.35|8702.35|8694.6|8694.6|8702.35|8702.35|8694.6|8694.6|0
1593611400000|2020-07-01 13:50:00|8695.28|8695.28|8696.53|8696.53|8700.54|8700.54|8692.58|8692.58|0
1593611700000|2020-07-01 13:55:00|8697.88|8697.88|8711.64|8711.64|8711.64|8711.64|8697.88|8697.88|0
1593612000000|2020-07-01 14:00:00|8712.99|8712.99|8707.61|8707.61|8720.28|8720.28|8705.22|8705.22|0
1593612300000|2020-07-01 14:05:00|8705.75|8705.75|8712.04|8712.04|8712.44|8712.44|8702.91|8702.91|0
1593612600000|2020-07-01 14:10:00|8709.84|8709.84|8708.17|8708.17|8718.29|8718.29|8706.14|8706.14|0
1593612900000|2020-07-01 14:15:00|8709.36|8709.36|8711.4|8711.4|8713.21|8713.21|8708.8|8708.8|0
1593613200000|2020-07-01 14:20:00|8713.61|8713.61|8711.95|8711.95|8715.19|8715.19|8709.04|8709.04|0
1593613500000|2020-07-01 14:25:00|8710.71|8710.71|8720.7|8720.7|8722.66|8722.66|8708.86|8708.86|0
1593613800000|2020-07-01 14:30:00|8720.02|8720.02|8715.46|8715.46|8723.42|8723.42|8715.46|8715.46|0
1593614100000|2020-07-01 14:35:00|8715.86|8715.86|8719.16|8719.16|8719.16|8719.16|8711.79|8711.79|0
1593614400000|2020-07-01 14:40:00|8718.34|8718.34|8714.54|8714.54|8718.34|8718.34|8714.47|8714.47|0
1593614700000|2020-07-01 14:45:00|8712.33|8712.33|8710.22|8710.22|8715.16|8715.16|8707.75|8707.75|0
1593615000000|2020-07-01 14:50:00|8709.39|8709.39|8710.6|8710.6|8715.68|8715.68|8708.57|8708.57|0
1593615300000|2020-07-01 14:55:00|8712.81|8712.81|8710.6|8710.6|8715.27|8715.27|8706.19|8706.19|0
1593615600000|2020-07-01 15:00:00|8709.92|8709.92|8713.46|8713.46|8713.46|8713.46|8701.5|8701.5|0
1593615900000|2020-07-01 15:05:00|8712.12|8712.12|8713.84|8713.84|8718.95|8718.95|8711.63|8711.63|0
1593616200000|2020-07-01 15:10:00|8713.01|8713.01|8709.1|8709.1|8716.01|8716.01|8706.5|8706.5|0
1593616500000|2020-07-01 15:15:00|8708.71|8708.71|8714.59|8714.59|8716.08|8716.08|8707.36|8707.36|0
1593616800000|2020-07-01 15:20:00|8714.99|8714.99|8709.36|8709.36|8715.78|8715.78|8706.54|8706.54|0
1593617100000|2020-07-01 15:25:00|8708.56|8708.56|8712.58|8712.58|8717.59|8717.59|8701.48|8701.48|0
1593674100000|2020-07-02 07:15:00|8705.64|8705.64|8696.9|8696.9|8705.64|8705.64|8689.67|8689.67|0
1593674400000|2020-07-02 07:20:00|8695.31|8695.31|8675.32|8675.32|8695.31|8695.31|8674.65|8674.65|0
1593674700000|2020-07-02 07:25:00|8673.11|8673.11|8673.3|8673.3|8673.3|8673.3|8671.09|8671.09|0
1593675000000|2020-07-02 07:30:00|8671.09|8671.09|8680.09|8680.09|8684.14|8684.14|8666.48|8666.48|0
1593675300000|2020-07-02 07:35:00|8679.47|8679.47|8699.53|8699.53|8706.15|8706.15|8679.47|8679.47|0
1593675600000|2020-07-02 07:40:00|8696.16|8696.16|8687.56|8687.56|8696.16|8696.16|8675.1|8675.1|0
1593675900000|2020-07-02 07:45:00|8689.77|8689.77|8690.84|8690.84|8699.36|8699.36|8686.43|8686.43|0
1593676200000|2020-07-02 07:50:00|8688.63|8688.63|8704.44|8704.44|8706.64|8706.64|8688.63|8688.63|0
1593676500000|2020-07-02 07:55:00|8700.03|8700.03|8707.57|8707.57|8714.12|8714.12|8700.03|8700.03|0
1593676800000|2020-07-02 08:00:00|8709.78|8709.78|8705.65|8705.65|8716.21|8716.21|8705.65|8705.65|0
1593677100000|2020-07-02 08:05:00|8705.25|8705.25|8709.73|8709.73|8715.45|8715.45|8705.25|8705.25|0
1593677400000|2020-07-02 08:10:00|8709.05|8709.05|8700.45|8700.45|8709.05|8709.05|8700.45|8700.45|0
1593677700000|2020-07-02 08:15:00|8704.86|8704.86|8701.67|8701.67|8704.86|8704.86|8699.26|8699.26|0
1593678000000|2020-07-02 08:20:00|8702.54|8702.54|8711.09|8711.09|8711.09|8711.09|8701.19|8701.19|0
1593678300000|2020-07-02 08:25:00|8708.89|8708.89|8719.39|8719.39|8719.39|8719.39|8701.87|8701.87|0
1593678600000|2020-07-02 08:30:00|8717.18|8717.18|8696.32|8696.32|8717.18|8717.18|8695.93|8695.93|0
1593678900000|2020-07-02 08:35:00|8698.53|8698.53|8689.74|8689.74|8698.53|8698.53|8687.72|8687.72|0
1593679200000|2020-07-02 08:40:00|8691.95|8691.95|8689.92|8689.92|8693.66|8693.66|8687.9|8687.9|0
1593679500000|2020-07-02 08:45:00|8689.25|8689.25|8686.07|8686.07|8691|8691|8686.07|8686.07|0
1593679800000|2020-07-02 08:50:00|8690.48|8690.48|8699.24|8699.24|8702.85|8702.85|8690.48|8690.48|0
1593680100000|2020-07-02 08:55:00|8700.59|8700.59|8698.7|8698.7|8709.41|8709.41|8698.7|8698.7|0
1593680400000|2020-07-02 09:00:00|8696.5|8696.5|8699.94|8699.94|8700.73|8700.73|8692.09|8692.09|0
1593680700000|2020-07-02 09:05:00|8702.14|8702.14|8694.85|8694.85|8706.49|8706.49|8694.85|8694.85|0
1593681000000|2020-07-02 09:10:00|8692.65|8692.65|8698.41|8698.41|8698.41|8698.41|8690.62|8690.62|0
1593681300000|2020-07-02 09:15:00|8696.2|8696.2|8685.18|8685.18|8696.2|8696.2|8685.18|8685.18|0
1593681600000|2020-07-02 09:20:00|8684.38|8684.38|8690.23|8690.23|8690.23|8690.23|8684.38|8684.38|0
1593681900000|2020-07-02 09:25:00|8692.43|8692.43|8692.43|8692.43|8698.01|8698.01|8692.25|8692.25|0
1593682200000|2020-07-02 09:30:00|8691.76|8691.76|8695.5|8695.5|8700.18|8700.18|8689.55|8689.55|0
1593682500000|2020-07-02 09:35:00|8693.3|8693.3|8686.98|8686.98|8693.3|8693.3|8686.98|8686.98|0
1593682800000|2020-07-02 09:40:00|8684.77|8684.77|8676.81|8676.81|8684.77|8684.77|8676.81|8676.81|0
1593683100000|2020-07-02 09:45:00|8675.99|8675.99|8670.72|8670.72|8675.99|8675.99|8669.37|8669.37|0
1593683400000|2020-07-02 09:50:00|8673.11|8673.11|8669.95|8669.95|8675.95|8675.95|8669.95|8669.95|0
1593683700000|2020-07-02 09:55:00|8671.81|8671.81|8672.18|8672.18|8672.18|8672.18|8669.6|8669.6|0
1593684000000|2020-07-02 10:00:00|8671.51|8671.51|8668.97|8668.97|8672.58|8672.58|8668.17|8668.17|0
1593684300000|2020-07-02 10:05:00|8666.95|8666.95|8677.21|8677.21|8677.21|8677.21|8666.27|8666.27|0
1593684600000|2020-07-02 10:10:00|8676.02|8676.02|8675.87|8675.87|8676.69|8676.69|8673.14|8673.14|0
1593684900000|2020-07-02 10:15:00|8673.66|8673.66|8672.13|8672.13|8673.66|8673.66|8671.46|8671.46|0
1593685200000|2020-07-02 10:20:00|8670.49|8670.49|8679.34|8679.34|8679.34|8679.34|8670.49|8670.49|0
1593685500000|2020-07-02 10:25:00|8678.55|8678.55|8677.43|8677.43|8678.77|8678.77|8676.56|8676.56|0
1593685800000|2020-07-02 10:30:00|8678.67|8678.67|8678.78|8678.78|8679.45|8679.45|8677.43|8677.43|0
1593686100000|2020-07-02 10:35:00|8674.37|8674.37|8673.14|8673.14|8675.84|8675.84|8673.14|8673.14|0
1593686400000|2020-07-02 10:40:00|8675.35|8675.35|8676.91|8676.91|8677.37|8677.37|8675.27|8675.27|0
1593686700000|2020-07-02 10:45:00|8679.12|8679.12|8678.1|8678.1|8680.71|8680.71|8678.1|8678.1|0
1593687000000|2020-07-02 10:50:00|8678.78|8678.78|8676.72|8676.72|8682.48|8682.48|8676.72|8676.72|0
1593687300000|2020-07-02 10:55:00|8678.93|8678.93|8686.26|8686.26|8687.72|8687.72|8678.93|8678.93|0
1593687600000|2020-07-02 11:00:00|8688.47|8688.47|8685.98|8685.98|8690.49|8690.49|8676.76|8676.76|0
1593687900000|2020-07-02 11:05:00|8686.65|8686.65|8685.09|8685.09|8686.65|8686.65|8682.24|8682.24|0
1593688200000|2020-07-02 11:10:00|8684.42|8684.42|8682.21|8682.21|8686.62|8686.62|8682.21|8682.21|0
1593688500000|2020-07-02 11:15:00|8684.42|8684.42|8684.42|8684.42|8684.42|8684.42|8684.42|8684.42|0
1593688800000|2020-07-02 11:20:00|8686.62|8686.62|8692.1|8692.1|8692.1|8692.1|8686.62|8686.62|0
1593689100000|2020-07-02 11:25:00|8694.31|8694.31|8691.43|8691.43|8694.31|8694.31|8689.22|8689.22|0
1593689400000|2020-07-02 11:30:00|8693.63|8693.63|8691.43|8691.43|8693.63|8693.63|8691.43|8691.43|0
1593689700000|2020-07-02 11:35:00|8684.68|8684.68|8684.91|8684.91|8690.95|8690.95|8671.87|8671.87|0
1593690000000|2020-07-02 11:40:00|8688|8688|8685.59|8685.59|8688.68|8688.68|8683.38|8683.38|0
1593690300000|2020-07-02 11:45:00|8687.79|8687.79|8680.66|8680.66|8687.79|8687.79|8680.66|8680.66|0
1593690600000|2020-07-02 11:50:00|8682.86|8682.86|8679.59|8679.59|8685.75|8685.75|8679.59|8679.59|0
1593690900000|2020-07-02 11:55:00|8678.92|8678.92|8677.39|8677.39|8679.59|8679.59|8677.39|8677.39|0
1593691200000|2020-07-02 12:00:00|8679.24|8679.24|8678.27|8678.27|8682.68|8682.68|8678.27|8678.27|0
1593691500000|2020-07-02 12:05:00|8680.48|8680.48|8682.2|8682.2|8691.32|8691.32|8680.48|8680.48|0
1593691800000|2020-07-02 12:10:00|8685.91|8685.91|8690.23|8690.23|8690.23|8690.23|8683.35|8683.35|0
1593692100000|2020-07-02 12:15:00|8688.03|8688.03|8684.47|8684.47|8688.03|8688.03|8680.92|8680.92|0
1593692400000|2020-07-02 12:20:00|8685.82|8685.82|8685.39|8685.39|8689.56|8689.56|8684.68|8684.68|0
1593692700000|2020-07-02 12:25:00|8686.58|8686.58|8689.46|8689.46|8689.46|8689.46|8686.58|8686.58|0
1593693000000|2020-07-02 12:30:00|8692.46|8692.46|8696.37|8696.37|8705.48|8705.48|8689.51|8689.51|0
1593693300000|2020-07-02 12:35:00|8700.78|8700.78|8710.34|8710.34|8710.34|8710.34|8700.78|8700.78|0
1593693600000|2020-07-02 12:40:00|8711.69|8711.69|8712.06|8712.06|8719.16|8719.16|8709.67|8709.67|0
1593693900000|2020-07-02 12:45:00|8713.4|8713.4|8714.08|8714.08|8714.87|8714.87|8712.73|8712.73|0
1593694200000|2020-07-02 12:50:00|8714.75|8714.75|8731.78|8731.78|8731.78|8731.78|8714.08|8714.08|0
1593694500000|2020-07-02 12:55:00|8733.98|8733.98|8731.26|8731.26|8736.19|8736.19|8726.85|8726.85|0
1593694800000|2020-07-02 13:00:00|8729.06|8729.06|8727.44|8727.44|8740.83|8740.83|8725.91|8725.91|0
1593695100000|2020-07-02 13:05:00|8731.85|8731.85|8732|8732|8734.05|8734.05|8731.33|8731.33|0
1593695400000|2020-07-02 13:10:00|8734.21|8734.21|8725.24|8725.24|8736.41|8736.41|8725.24|8725.24|0
1593695700000|2020-07-02 13:15:00|8724.04|8724.04|8726.6|8726.6|8728.45|8728.45|8723.65|8723.65|0
1593696000000|2020-07-02 13:20:00|8728.81|8728.81|8731.24|8731.24|8731.24|8731.24|8728.62|8728.62|0
1593696300000|2020-07-02 13:25:00|8729.03|8729.03|8724.86|8724.86|8731.24|8731.24|8724.18|8724.18|0
1593696600000|2020-07-02 13:30:00|8727.06|8727.06|8717.84|8717.84|8727.06|8727.06|8717.72|8717.72|0
1593696900000|2020-07-02 13:35:00|8720.54|8720.54|8725.01|8725.01|8727.22|8727.22|8720.54|8720.54|0
1593697200000|2020-07-02 13:40:00|8722.81|8722.81|8732.73|8732.73|8732.73|8732.73|8722.81|8722.81|0
1593697500000|2020-07-02 13:45:00|8731.86|8731.86|8727.95|8727.95|8735.24|8735.24|8727.95|8727.95|0
1593697800000|2020-07-02 13:50:00|8727.27|8727.27|8733.33|8733.33|8733.33|8733.33|8727.27|8727.27|0
1593698100000|2020-07-02 13:55:00|8735.53|8735.53|8745.7|8745.7|8745.7|8745.7|8735.53|8735.53|0
1593698400000|2020-07-02 14:00:00|8747.05|8747.05|8740.8|8740.8|8753.17|8753.17|8740.8|8740.8|0
1593698700000|2020-07-02 14:05:00|8741.47|8741.47|8741.07|8741.07|8743.34|8743.34|8735.9|8735.9|0
1593699000000|2020-07-02 14:10:00|8740.4|8740.4|8744.61|8744.61|8744.61|8744.61|8738.86|8738.86|0
1593699300000|2020-07-02 14:15:00|8746.82|8746.82|8755.24|8755.24|8758.12|8758.12|8746.82|8746.82|0
1593699600000|2020-07-02 14:20:00|8757.45|8757.45|8759.65|8759.65|8759.65|8759.65|8754.57|8754.57|0
1593699900000|2020-07-02 14:25:00|8758.3|8758.3|8742.2|8742.2|8758.3|8758.3|8742.2|8742.2|0
1593700200000|2020-07-02 14:30:00|8744.41|8744.41|8764.28|8764.28|8764.28|8764.28|8743.06|8743.06|0
1593700500000|2020-07-02 14:35:00|8766.49|8766.49|8769.42|8769.42|8769.42|8769.42|8758.82|8758.82|0
1593700800000|2020-07-02 14:40:00|8768.75|8768.75|8765.32|8765.32|8771.63|8771.63|8762.17|8762.17|0
1593701100000|2020-07-02 14:45:00|8764.65|8764.65|8775.21|8775.21|8777.48|8777.48|8764.65|8764.65|0
1593701400000|2020-07-02 14:50:00|8773.01|8773.01|8768.83|8768.83|8778.09|8778.09|8768.83|8768.83|0
1593701700000|2020-07-02 14:55:00|8771.03|8771.03|8764.46|8764.46|8771.71|8771.71|8762.83|8762.83|0
1593702000000|2020-07-02 15:00:00|8765.81|8765.81|8760.51|8760.51|8770.62|8770.62|8760.51|8760.51|0
1593702300000|2020-07-02 15:05:00|8761.18|8761.18|8757.51|8757.51|8765.3|8765.3|8757.51|8757.51|0
1593702600000|2020-07-02 15:10:00|8758.19|8758.19|8750.43|8750.43|8758.19|8758.19|8750.43|8750.43|0
1593702900000|2020-07-02 15:15:00|8751.1|8751.1|8744.88|8744.88|8753.31|8753.31|8740.26|8740.26|0
1593703200000|2020-07-02 15:20:00|8745.68|8745.68|8753.89|8753.89|8753.89|8753.89|8744.15|8744.15|0
1593703500000|2020-07-02 15:25:00|8753.22|8753.22|8750.43|8750.43|8754.72|8754.72|8738.85|8738.85|0
1593760500000|2020-07-03 07:15:00|8860.14|8860.14|8840.63|8840.63|8860.14|8860.14|8840.63|8840.63|0
1593760800000|2020-07-03 07:20:00|8849.45|8849.45|8857.99|8857.99|8868.16|8868.16|8849.45|8849.45|0
1593761100000|2020-07-03 07:25:00|8855.79|8855.79|8852.41|8852.41|8855.79|8855.79|8850.21|8850.21|0
1593761400000|2020-07-03 07:30:00|8850.82|8850.82|8856.22|8856.22|8856.22|8856.22|8850.82|8850.82|0
1593761700000|2020-07-03 07:35:00|8855.42|8855.42|8842.37|8842.37|8855.42|8855.42|8842.37|8842.37|0
1593762000000|2020-07-03 07:40:00|8840.17|8840.17|8834.43|8834.43|8840.17|8840.17|8833.55|8833.55|0
1593762300000|2020-07-03 07:45:00|8831.74|8831.74|8837.53|8837.53|8837.53|8837.53|8825.12|8825.12|0
1593762600000|2020-07-03 07:50:00|8835.32|8835.32|8839.73|8839.73|8841.08|8841.08|8834.47|8834.47|0
1593762900000|2020-07-03 07:55:00|8841.76|8841.76|8842.92|8842.92|8849.36|8849.36|8834.28|8834.28|0
1593763200000|2020-07-03 08:00:00|8844.27|8844.27|8853.61|8853.61|8855.46|8855.46|8844.05|8844.05|0
1593763500000|2020-07-03 08:05:00|8855.81|8855.81|8869.65|8869.65|8878.47|8878.47|8855.02|8855.02|0
1593763800000|2020-07-03 08:10:00|8867.44|8867.44|8857.33|8857.33|8867.44|8867.44|8856.66|8856.66|0
1593764100000|2020-07-03 08:15:00|8858.57|8858.57|8817.43|8817.43|8858.57|8858.57|8815.22|8815.22|0
1593764400000|2020-07-03 08:20:00|8821.01|8821.01|8813.69|8813.69|8821.01|8821.01|8813.69|8813.69|0
1593764700000|2020-07-03 08:25:00|8815.43|8815.43|8824.26|8824.26|8824.26|8824.26|8811.37|8811.37|0
1593765000000|2020-07-03 08:30:00|8826.47|8826.47|8842.89|8842.89|8842.89|8842.89|8824.26|8824.26|0
1593765300000|2020-07-03 08:35:00|8838.48|8838.48|8843.54|8843.54|8847.12|8847.12|8838.48|8838.48|0
1593765600000|2020-07-03 08:40:00|8844.36|8844.36|8832.18|8832.18|8846.38|8846.38|8830.95|8830.95|0
1593765900000|2020-07-03 08:45:00|8834.39|8834.39|8833.94|8833.94|8838.99|8838.99|8833.94|8833.94|0
1593766200000|2020-07-03 08:50:00|8836.14|8836.14|8843.95|8843.95|8843.95|8843.95|8836.14|8836.14|0
1593766500000|2020-07-03 08:55:00|8846.16|8846.16|8835.32|8835.32|8846.16|8846.16|8835.32|8835.32|0
1593766800000|2020-07-03 09:00:00|8836.67|8836.67|8840.12|8840.12|8840.8|8840.8|8835.99|8835.99|0
1593767100000|2020-07-03 09:05:00|8839.45|8839.45|8836.54|8836.54|8840.12|8840.12|8834.34|8834.34|0
1593767400000|2020-07-03 09:10:00|8835.72|8835.72|8825.73|8825.73|8836.54|8836.54|8825.73|8825.73|0
1593767700000|2020-07-03 09:15:00|8823.53|8823.53|8821.32|8821.32|8823.53|8823.53|8821.32|8821.32|0
1593768000000|2020-07-03 09:20:00|8823.53|8823.53|8823.38|8823.38|8823.53|8823.53|8822.71|8822.71|0
1593768300000|2020-07-03 09:25:00|8821.39|8821.39|8814.22|8814.22|8821.51|8821.51|8814.22|8814.22|0
1593768600000|2020-07-03 09:30:00|8813.55|8813.55|8807.3|8807.3|8813.55|8813.55|8806.62|8806.62|0
1593768900000|2020-07-03 09:35:00|8804.21|8804.21|8802|8802|8804.21|8804.21|8801.33|8801.33|0
1593769200000|2020-07-03 09:40:00|8804.7|8804.7|8805.41|8805.41|8808.44|8808.44|8804.03|8804.03|0
1593769500000|2020-07-03 09:45:00|8805.81|8805.81|8795.45|8795.45|8805.81|8805.81|8795.45|8795.45|0
1593769800000|2020-07-03 09:50:00|8793.24|8793.24|8802.43|8802.43|8802.43|8802.43|8788.83|8788.83|0
1593770100000|2020-07-03 09:55:00|8801.75|8801.75|8789.06|8789.06|8801.75|8801.75|8785.97|8785.97|0
1593770400000|2020-07-03 10:00:00|8789.73|8789.73|8778.71|8778.71|8789.73|8789.73|8778.03|8778.03|0
1593770700000|2020-07-03 10:05:00|8777.36|8777.36|8768.54|8768.54|8777.36|8777.36|8761.92|8761.92|0
1593771000000|2020-07-03 10:10:00|8766.33|8766.33|8762.78|8762.78|8766.33|8766.33|8760.57|8760.57|0
1593771300000|2020-07-03 10:15:00|8767.19|8767.19|8766.33|8766.33|8769.21|8769.21|8766.33|8766.33|0
1593771600000|2020-07-03 10:20:00|8764.13|8764.13|8764.31|8764.31|8768.54|8768.54|8764.13|8764.13|0
1593771900000|2020-07-03 10:25:00|8765.66|8765.66|8770.07|8770.07|8770.07|8770.07|8765.66|8765.66|0
1593772200000|2020-07-03 10:30:00|8767.86|8767.86|8762.9|8762.9|8767.86|8767.86|8762.9|8762.9|0
1593772500000|2020-07-03 10:35:00|8765.1|8765.1|8763.57|8763.57|8766.45|8766.45|8763.57|8763.57|0
1593772800000|2020-07-03 10:40:00|8761.37|8761.37|8761.37|8761.37|8761.37|8761.37|8761.37|8761.37|0
1593773100000|2020-07-03 10:45:00|8759.16|8759.16|8759.16|8759.16|8761.37|8761.37|8759.16|8759.16|0
1593773400000|2020-07-03 10:50:00|8761.37|8761.37|8760.6|8760.6|8765.78|8765.78|8760.6|8760.6|0
1593773700000|2020-07-03 10:55:00|8759.41|8759.41|8748.49|8748.49|8760.2|8760.2|8747.29|8747.29|0
1593774000000|2020-07-03 11:00:00|8750.23|8750.23|8735.95|8735.95|8750.23|8750.23|8727.71|8727.71|0
1593774300000|2020-07-03 11:05:00|8733.74|8733.74|8729.59|8729.59|8735.39|8735.39|8724.36|8724.36|0
1593774600000|2020-07-03 11:10:00|8731.8|8731.8|8735.39|8735.39|8735.39|8735.39|8730.98|8730.98|0
1593774900000|2020-07-03 11:15:00|8735.78|8735.78|8736.4|8736.4|8737.99|8737.99|8735.78|8735.78|0
1593775200000|2020-07-03 11:20:00|8734.19|8734.19|8744.28|8744.28|8745.63|8745.63|8732.45|8732.45|0
1593775500000|2020-07-03 11:25:00|8743.88|8743.88|8730.71|8730.71|8743.88|8743.88|8730.71|8730.71|0
1593775800000|2020-07-03 11:30:00|8732.92|8732.92|8741.7|8741.7|8742.49|8742.49|8729.36|8729.36|0
1593776100000|2020-07-03 11:35:00|8742.1|8742.1|8735.9|8735.9|8742.1|8742.1|8735.22|8735.22|0
1593776400000|2020-07-03 11:40:00|8737.25|8737.25|8723.34|8723.34|8737.25|8737.25|8723.34|8723.34|0
1593776700000|2020-07-03 11:45:00|8725.55|8725.55|8731.7|8731.7|8732.56|8732.56|8725.55|8725.55|0
1593777000000|2020-07-03 11:50:00|8732.38|8732.38|8731.03|8731.03|8732.38|8732.38|8730.35|8730.35|0
1593777300000|2020-07-03 11:55:00|8728.82|8728.82|8730.68|8730.68|8730.68|8730.68|8723.74|8723.74|0
1593777600000|2020-07-03 12:00:00|8730|8730|8721.69|8721.69|8731.86|8731.86|8721.69|8721.69|0
1593777900000|2020-07-03 12:05:00|8720.34|8720.34|8719.66|8719.66|8720.34|8720.34|8718.32|8718.32|0
1593778200000|2020-07-03 12:10:00|8718.79|8718.79|8716.61|8716.61|8721.49|8721.49|8711.73|8711.73|0
1593778500000|2020-07-03 12:15:00|8715.79|8715.79|8719.34|8719.34|8719.34|8719.34|8715.79|8715.79|0
1593778800000|2020-07-03 12:20:00|8714.93|8714.93|8711.58|8711.58|8714.93|8714.93|8711.38|8711.38|0
1593779100000|2020-07-03 12:25:00|8710.38|8710.38|8709.53|8709.53|8710.38|8710.38|8705.12|8705.12|0
1593779400000|2020-07-03 12:30:00|8710.2|8710.2|8708|8708|8710.2|8710.2|8708|8708|0
1593779700000|2020-07-03 12:35:00|8709.19|8709.19|8709.43|8709.43|8714.27|8714.27|8709.19|8709.19|0
1593780000000|2020-07-03 12:40:00|8707.22|8707.22|8711.16|8711.16|8711.16|8711.16|8702.14|8702.14|0
1593780300000|2020-07-03 12:45:00|8710.34|8710.34|8704.64|8704.64|8710.34|8710.34|8704.64|8704.64|0
1593780600000|2020-07-03 12:50:00|8700.23|8700.23|8703.11|8703.11|8703.11|8703.11|8700.23|8700.23|0
1593780900000|2020-07-03 12:55:00|8702.43|8702.43|8696.89|8696.89|8702.43|8702.43|8696.89|8696.89|0
1593781200000|2020-07-03 13:00:00|8693.8|8693.8|8696.68|8696.68|8696.68|8696.68|8693.8|8693.8|0
1593781500000|2020-07-03 13:05:00|8694.48|8694.48|8690.07|8690.07|8694.48|8694.48|8685.66|8685.66|0
1593781800000|2020-07-03 13:10:00|8692.27|8692.27|8692.27|8692.27|8692.27|8692.27|8692.27|8692.27|0
1593782100000|2020-07-03 13:15:00|8694.48|8694.48|8685.31|8685.31|8695.97|8695.97|8685.31|8685.31|0
1593782400000|2020-07-03 13:20:00|8684.64|8684.64|8681.74|8681.74|8684.64|8684.64|8681.74|8681.74|0
1593782700000|2020-07-03 13:25:00|8682.14|8682.14|8685.88|8685.88|8685.88|8685.88|8681.47|8681.47|0
1593783000000|2020-07-03 13:30:00|8686.55|8686.55|8679.44|8679.44|8688.08|8688.08|8678.1|8678.1|0
1593783300000|2020-07-03 13:35:00|8678.1|8678.1|8679.11|8679.11|8680.68|8680.68|8676.07|8676.07|0
1593783600000|2020-07-03 13:40:00|8676.91|8676.91|8672.11|8672.11|8676.91|8676.91|8672.11|8672.11|0
1593783900000|2020-07-03 13:45:00|8670.87|8670.87|8676.14|8676.14|8676.14|8676.14|8670.87|8670.87|0
1593784200000|2020-07-03 13:50:00|8678.16|8678.16|8675.28|8675.28|8678.84|8678.84|8675.28|8675.28|0
1593784500000|2020-07-03 13:55:00|8675.96|8675.96|8680.99|8680.99|8680.99|8680.99|8675.96|8675.96|0
1593784800000|2020-07-03 14:00:00|8683.19|8683.19|8682.88|8682.88|8685.96|8685.96|8682.52|8682.52|0
1593785100000|2020-07-03 14:05:00|8682.21|8682.21|8677.12|8677.12|8682.21|8682.21|8677.12|8677.12|0
1593785400000|2020-07-03 14:10:00|8674.92|8674.92|8663.4|8663.4|8674.92|8674.92|8663.4|8663.4|0
1593785700000|2020-07-03 14:15:00|8662.73|8662.73|8654.74|8654.74|8662.73|8662.73|8653.14|8653.14|0
1593786000000|2020-07-03 14:20:00|8656.94|8656.94|8651.48|8651.48|8658.18|8658.18|8651.48|8651.48|0
1593786300000|2020-07-03 14:25:00|8650.8|8650.8|8657.05|8657.05|8660.61|8660.61|8650.8|8650.8|0
1593786600000|2020-07-03 14:30:00|8656.38|8656.38|8650.62|8650.62|8656.38|8656.38|8650.62|8650.62|0
1593786900000|2020-07-03 14:35:00|8649.8|8649.8|8641.19|8641.19|8649.8|8649.8|8641.19|8641.19|0
1593787200000|2020-07-03 14:40:00|8645.6|8645.6|8645.6|8645.6|8645.6|8645.6|8645.6|8645.6|0
1593787500000|2020-07-03 14:45:00|8646.84|8646.84|8652.42|8652.42|8652.42|8652.42|8646.84|8646.84|0
1593787800000|2020-07-03 14:50:00|8651.63|8651.63|8649.55|8649.55|8651.63|8651.63|8648.75|8648.75|0
1593788100000|2020-07-03 14:55:00|8650.89|8650.89|8636.34|8636.34|8650.89|8650.89|8636.34|8636.34|0
1593788400000|2020-07-03 15:00:00|8635.67|8635.67|8633.46|8633.46|8638.69|8638.69|8632.93|8632.93|0
1593788700000|2020-07-03 15:05:00|8631.25|8631.25|8635.47|8635.47|8638.75|8638.75|8631.25|8631.25|0
1593789000000|2020-07-03 15:10:00|8637.68|8637.68|8636.15|8636.15|8640.56|8640.56|8633.94|8633.94|0
1593789300000|2020-07-03 15:15:00|8639.85|8639.85|8637.02|8637.02|8640.09|8640.09|8634.48|8634.48|0
1593789600000|2020-07-03 15:20:00|8639.23|8639.23|8642.62|8642.62|8647.75|8647.75|8637.02|8637.02|0
1593789900000|2020-07-03 15:25:00|8643.3|8643.3|8633.75|8633.75|8646.89|8646.89|8633.75|8633.75|0
1593760500000|2020-07-03 07:15:00|8860.14|8860.14|8840.63|8840.63|8860.14|8860.14|8840.63|8840.63|0
1593760800000|2020-07-03 07:20:00|8849.45|8849.45|8857.99|8857.99|8868.16|8868.16|8849.45|8849.45|0
1593761100000|2020-07-03 07:25:00|8855.79|8855.79|8852.41|8852.41|8855.79|8855.79|8850.21|8850.21|0
1593761400000|2020-07-03 07:30:00|8850.82|8850.82|8856.22|8856.22|8856.22|8856.22|8850.82|8850.82|0
1593761700000|2020-07-03 07:35:00|8855.42|8855.42|8842.37|8842.37|8855.42|8855.42|8842.37|8842.37|0
1593762000000|2020-07-03 07:40:00|8840.17|8840.17|8834.43|8834.43|8840.17|8840.17|8833.55|8833.55|0
1593762300000|2020-07-03 07:45:00|8831.74|8831.74|8837.53|8837.53|8837.53|8837.53|8825.12|8825.12|0
1593762600000|2020-07-03 07:50:00|8835.32|8835.32|8839.73|8839.73|8841.08|8841.08|8834.47|8834.47|0
1593762900000|2020-07-03 07:55:00|8841.76|8841.76|8842.92|8842.92|8849.36|8849.36|8834.28|8834.28|0
1593763200000|2020-07-03 08:00:00|8844.27|8844.27|8853.61|8853.61|8855.46|8855.46|8844.05|8844.05|0
1593763500000|2020-07-03 08:05:00|8855.81|8855.81|8869.65|8869.65|8878.47|8878.47|8855.02|8855.02|0
1593763800000|2020-07-03 08:10:00|8867.44|8867.44|8857.33|8857.33|8867.44|8867.44|8856.66|8856.66|0
1593764100000|2020-07-03 08:15:00|8858.57|8858.57|8817.43|8817.43|8858.57|8858.57|8815.22|8815.22|0
1593764400000|2020-07-03 08:20:00|8821.01|8821.01|8813.69|8813.69|8821.01|8821.01|8813.69|8813.69|0
1593764700000|2020-07-03 08:25:00|8815.43|8815.43|8824.26|8824.26|8824.26|8824.26|8811.37|8811.37|0
1593765000000|2020-07-03 08:30:00|8826.47|8826.47|8842.89|8842.89|8842.89|8842.89|8824.26|8824.26|0
1593765300000|2020-07-03 08:35:00|8838.48|8838.48|8843.54|8843.54|8847.12|8847.12|8838.48|8838.48|0
1593765600000|2020-07-03 08:40:00|8844.36|8844.36|8832.18|8832.18|8846.38|8846.38|8830.95|8830.95|0
1593765900000|2020-07-03 08:45:00|8834.39|8834.39|8833.94|8833.94|8838.99|8838.99|8833.94|8833.94|0
1593766200000|2020-07-03 08:50:00|8836.14|8836.14|8843.95|8843.95|8843.95|8843.95|8836.14|8836.14|0
1593766500000|2020-07-03 08:55:00|8846.16|8846.16|8835.32|8835.32|8846.16|8846.16|8835.32|8835.32|0
1593766800000|2020-07-03 09:00:00|8836.67|8836.67|8840.12|8840.12|8840.8|8840.8|8835.99|8835.99|0
1593767100000|2020-07-03 09:05:00|8839.45|8839.45|8836.54|8836.54|8840.12|8840.12|8834.34|8834.34|0
1593767400000|2020-07-03 09:10:00|8835.72|8835.72|8825.73|8825.73|8836.54|8836.54|8825.73|8825.73|0
1593767700000|2020-07-03 09:15:00|8823.53|8823.53|8821.32|8821.32|8823.53|8823.53|8821.32|8821.32|0
1593768000000|2020-07-03 09:20:00|8823.53|8823.53|8823.38|8823.38|8823.53|8823.53|8822.71|8822.71|0
1593768300000|2020-07-03 09:25:00|8821.39|8821.39|8814.22|8814.22|8821.51|8821.51|8814.22|8814.22|0
1593768600000|2020-07-03 09:30:00|8813.55|8813.55|8807.3|8807.3|8813.55|8813.55|8806.62|8806.62|0
1593768900000|2020-07-03 09:35:00|8804.21|8804.21|8802|8802|8804.21|8804.21|8801.33|8801.33|0
1593769200000|2020-07-03 09:40:00|8804.7|8804.7|8805.41|8805.41|8808.44|8808.44|8804.03|8804.03|0
1593769500000|2020-07-03 09:45:00|8805.81|8805.81|8795.45|8795.45|8805.81|8805.81|8795.45|8795.45|0
1593769800000|2020-07-03 09:50:00|8793.24|8793.24|8802.43|8802.43|8802.43|8802.43|8788.83|8788.83|0
1593770100000|2020-07-03 09:55:00|8801.75|8801.75|8789.06|8789.06|8801.75|8801.75|8785.97|8785.97|0
1593770400000|2020-07-03 10:00:00|8789.73|8789.73|8778.71|8778.71|8789.73|8789.73|8778.03|8778.03|0
1593770700000|2020-07-03 10:05:00|8777.36|8777.36|8768.54|8768.54|8777.36|8777.36|8761.92|8761.92|0
1593771000000|2020-07-03 10:10:00|8766.33|8766.33|8762.78|8762.78|8766.33|8766.33|8760.57|8760.57|0
1593771300000|2020-07-03 10:15:00|8767.19|8767.19|8766.33|8766.33|8769.21|8769.21|8766.33|8766.33|0
1593771600000|2020-07-03 10:20:00|8764.13|8764.13|8764.31|8764.31|8768.54|8768.54|8764.13|8764.13|0
1593771900000|2020-07-03 10:25:00|8765.66|8765.66|8770.07|8770.07|8770.07|8770.07|8765.66|8765.66|0
1593772200000|2020-07-03 10:30:00|8767.86|8767.86|8762.9|8762.9|8767.86|8767.86|8762.9|8762.9|0
1593772500000|2020-07-03 10:35:00|8765.1|8765.1|8763.57|8763.57|8766.45|8766.45|8763.57|8763.57|0
1593772800000|2020-07-03 10:40:00|8761.37|8761.37|8761.37|8761.37|8761.37|8761.37|8761.37|8761.37|0
1593773100000|2020-07-03 10:45:00|8759.16|8759.16|8759.16|8759.16|8761.37|8761.37|8759.16|8759.16|0
1593773400000|2020-07-03 10:50:00|8761.37|8761.37|8760.6|8760.6|8765.78|8765.78|8760.6|8760.6|0
1593773700000|2020-07-03 10:55:00|8759.41|8759.41|8748.49|8748.49|8760.2|8760.2|8747.29|8747.29|0
1593774000000|2020-07-03 11:00:00|8750.23|8750.23|8735.95|8735.95|8750.23|8750.23|8727.71|8727.71|0
1593774300000|2020-07-03 11:05:00|8733.74|8733.74|8729.59|8729.59|8735.39|8735.39|8724.36|8724.36|0
1593774600000|2020-07-03 11:10:00|8731.8|8731.8|8735.39|8735.39|8735.39|8735.39|8730.98|8730.98|0
1593774900000|2020-07-03 11:15:00|8735.78|8735.78|8736.4|8736.4|8737.99|8737.99|8735.78|8735.78|0
1593775200000|2020-07-03 11:20:00|8734.19|8734.19|8744.28|8744.28|8745.63|8745.63|8732.45|8732.45|0
1593775500000|2020-07-03 11:25:00|8743.88|8743.88|8730.71|8730.71|8743.88|8743.88|8730.71|8730.71|0
1593775800000|2020-07-03 11:30:00|8732.92|8732.92|8741.7|8741.7|8742.49|8742.49|8729.36|8729.36|0
1593776100000|2020-07-03 11:35:00|8742.1|8742.1|8735.9|8735.9|8742.1|8742.1|8735.22|8735.22|0
1593776400000|2020-07-03 11:40:00|8737.25|8737.25|8723.34|8723.34|8737.25|8737.25|8723.34|8723.34|0
1593776700000|2020-07-03 11:45:00|8725.55|8725.55|8731.7|8731.7|8732.56|8732.56|8725.55|8725.55|0
1593777000000|2020-07-03 11:50:00|8732.38|8732.38|8731.03|8731.03|8732.38|8732.38|8730.35|8730.35|0
1593777300000|2020-07-03 11:55:00|8728.82|8728.82|8730.68|8730.68|8730.68|8730.68|8723.74|8723.74|0
1593777600000|2020-07-03 12:00:00|8730|8730|8721.69|8721.69|8731.86|8731.86|8721.69|8721.69|0
1593777900000|2020-07-03 12:05:00|8720.34|8720.34|8719.66|8719.66|8720.34|8720.34|8718.32|8718.32|0
1593778200000|2020-07-03 12:10:00|8718.79|8718.79|8716.61|8716.61|8721.49|8721.49|8711.73|8711.73|0
1593778500000|2020-07-03 12:15:00|8715.79|8715.79|8719.34|8719.34|8719.34|8719.34|8715.79|8715.79|0
1593778800000|2020-07-03 12:20:00|8714.93|8714.93|8711.58|8711.58|8714.93|8714.93|8711.38|8711.38|0
1593779100000|2020-07-03 12:25:00|8710.38|8710.38|8709.53|8709.53|8710.38|8710.38|8705.12|8705.12|0
1593779400000|2020-07-03 12:30:00|8710.2|8710.2|8708|8708|8710.2|8710.2|8708|8708|0
1593779700000|2020-07-03 12:35:00|8709.19|8709.19|8709.43|8709.43|8714.27|8714.27|8709.19|8709.19|0
1593780000000|2020-07-03 12:40:00|8707.22|8707.22|8711.16|8711.16|8711.16|8711.16|8702.14|8702.14|0
1593780300000|2020-07-03 12:45:00|8710.34|8710.34|8704.64|8704.64|8710.34|8710.34|8704.64|8704.64|0
1593780600000|2020-07-03 12:50:00|8700.23|8700.23|8703.11|8703.11|8703.11|8703.11|8700.23|8700.23|0
1593780900000|2020-07-03 12:55:00|8702.43|8702.43|8696.89|8696.89|8702.43|8702.43|8696.89|8696.89|0
1593781200000|2020-07-03 13:00:00|8693.8|8693.8|8696.68|8696.68|8696.68|8696.68|8693.8|8693.8|0
1593781500000|2020-07-03 13:05:00|8694.48|8694.48|8690.07|8690.07|8694.48|8694.48|8685.66|8685.66|0
1593781800000|2020-07-03 13:10:00|8692.27|8692.27|8692.27|8692.27|8692.27|8692.27|8692.27|8692.27|0
1593782100000|2020-07-03 13:15:00|8694.48|8694.48|8685.31|8685.31|8695.97|8695.97|8685.31|8685.31|0
1593782400000|2020-07-03 13:20:00|8684.64|8684.64|8681.74|8681.74|8684.64|8684.64|8681.74|8681.74|0
1593782700000|2020-07-03 13:25:00|8682.14|8682.14|8685.88|8685.88|8685.88|8685.88|8681.47|8681.47|0
1593783000000|2020-07-03 13:30:00|8686.55|8686.55|8679.44|8679.44|8688.08|8688.08|8678.1|8678.1|0
1593783300000|2020-07-03 13:35:00|8678.1|8678.1|8679.11|8679.11|8680.68|8680.68|8676.07|8676.07|0
1593783600000|2020-07-03 13:40:00|8676.91|8676.91|8672.11|8672.11|8676.91|8676.91|8672.11|8672.11|0
1593783900000|2020-07-03 13:45:00|8670.87|8670.87|8676.14|8676.14|8676.14|8676.14|8670.87|8670.87|0
1593784200000|2020-07-03 13:50:00|8678.16|8678.16|8675.28|8675.28|8678.84|8678.84|8675.28|8675.28|0
1593784500000|2020-07-03 13:55:00|8675.96|8675.96|8680.99|8680.99|8680.99|8680.99|8675.96|8675.96|0
1593784800000|2020-07-03 14:00:00|8683.19|8683.19|8682.88|8682.88|8685.96|8685.96|8682.52|8682.52|0
1593785100000|2020-07-03 14:05:00|8682.21|8682.21|8677.12|8677.12|8682.21|8682.21|8677.12|8677.12|0
1593785400000|2020-07-03 14:10:00|8674.92|8674.92|8663.4|8663.4|8674.92|8674.92|8663.4|8663.4|0
1593785700000|2020-07-03 14:15:00|8662.73|8662.73|8654.74|8654.74|8662.73|8662.73|8653.14|8653.14|0
1593786000000|2020-07-03 14:20:00|8656.94|8656.94|8651.48|8651.48|8658.18|8658.18|8651.48|8651.48|0
1593786300000|2020-07-03 14:25:00|8650.8|8650.8|8657.05|8657.05|8660.61|8660.61|8650.8|8650.8|0
1593786600000|2020-07-03 14:30:00|8656.38|8656.38|8650.62|8650.62|8656.38|8656.38|8650.62|8650.62|0
1593786900000|2020-07-03 14:35:00|8649.8|8649.8|8641.19|8641.19|8649.8|8649.8|8641.19|8641.19|0
1593787200000|2020-07-03 14:40:00|8645.6|8645.6|8645.6|8645.6|8645.6|8645.6|8645.6|8645.6|0
1593787500000|2020-07-03 14:45:00|8646.84|8646.84|8652.42|8652.42|8652.42|8652.42|8646.84|8646.84|0
1593787800000|2020-07-03 14:50:00|8651.63|8651.63|8649.55|8649.55|8651.63|8651.63|8648.75|8648.75|0
1593788100000|2020-07-03 14:55:00|8650.89|8650.89|8636.34|8636.34|8650.89|8650.89|8636.34|8636.34|0
1593788400000|2020-07-03 15:00:00|8635.67|8635.67|8633.46|8633.46|8638.69|8638.69|8632.93|8632.93|0
1593788700000|2020-07-03 15:05:00|8631.25|8631.25|8635.47|8635.47|8638.75|8638.75|8631.25|8631.25|0
1593789000000|2020-07-03 15:10:00|8637.68|8637.68|8636.15|8636.15|8640.56|8640.56|8633.94|8633.94|0
1593789300000|2020-07-03 15:15:00|8639.85|8639.85|8637.02|8637.02|8640.09|8640.09|8634.48|8634.48|0
1593789600000|2020-07-03 15:20:00|8639.23|8639.23|8642.62|8642.62|8647.75|8647.75|8637.02|8637.02|0
1593789900000|2020-07-03 15:25:00|8643.3|8643.3|8633.75|8633.75|8646.89|8646.89|8633.75|8633.75|0
1594019700000|2020-07-06 07:15:00|8698.59|8698.59|8677.13|8677.13|8705.02|8705.02|8676.73|8676.73|0
1594020000000|2020-07-06 07:20:00|8681.54|8681.54|8677.46|8677.46|8687.97|8687.97|8675.96|8675.96|0
1594020300000|2020-07-06 07:25:00|8675.26|8675.26|8677.46|8677.46|8678.28|8678.28|8675.26|8675.26|0
1594020600000|2020-07-06 07:30:00|8678.81|8678.81|8678.99|8678.99|8692.04|8692.04|8678.32|8678.32|0
1594020900000|2020-07-06 07:35:00|8674.58|8674.58|8690.36|8690.36|8690.36|8690.36|8674.58|8674.58|0
1594021200000|2020-07-06 07:40:00|8688.37|8688.37|8703.85|8703.85|8703.85|8703.85|8688.37|8688.37|0
1594021500000|2020-07-06 07:45:00|8705.5|8705.5|8705.5|8705.5|8705.5|8705.5|8705.5|8705.5|0
1594021800000|2020-07-06 07:50:00|8707.24|8707.24|8690.83|8690.83|8707.24|8707.24|8690.83|8690.83|0
1594022100000|2020-07-06 07:55:00|8686.42|8686.42|8696.12|8696.12|8696.12|8696.12|8678.63|8678.63|0
1594022400000|2020-07-06 08:00:00|8694.77|8694.77|8695.62|8695.62|8695.62|8695.62|8691.21|8691.21|0
1594022700000|2020-07-06 08:05:00|8696.97|8696.97|8691.76|8691.76|8697.65|8697.65|8686.57|8686.57|0
1594023000000|2020-07-06 08:10:00|8693.75|8693.75|8699.91|8699.91|8704.32|8704.32|8693.29|8693.29|0
1594023300000|2020-07-06 08:15:00|8701.26|8701.26|8706.52|8706.52|8710.93|8710.93|8695.5|8695.5|0
1594023600000|2020-07-06 08:20:00|8708.73|8708.73|8703.2|8703.2|8710.93|8710.93|8703.2|8703.2|0
1594023900000|2020-07-06 08:25:00|8696.58|8696.58|8695.91|8695.91|8696.58|8696.58|8695.91|8695.91|0
1594024200000|2020-07-06 08:30:00|8696.78|8696.78|8694.66|8694.66|8696.78|8696.78|8693.13|8693.13|0
1594024500000|2020-07-06 08:35:00|8696.01|8696.01|8690.4|8690.4|8697.33|8697.33|8690.4|8690.4|0
1594024800000|2020-07-06 08:40:00|8685.99|8685.99|8684.87|8684.87|8687.34|8687.34|8682.67|8682.67|0
1594025100000|2020-07-06 08:45:00|8687.08|8687.08|8673.54|8673.54|8687.08|8687.08|8673.54|8673.54|0
1594025400000|2020-07-06 08:50:00|8673.15|8673.15|8668.06|8668.06|8677.56|8677.56|8664.94|8664.94|0
1594025700000|2020-07-06 08:55:00|8663.65|8663.65|8662.06|8662.06|8663.65|8663.65|8660.71|8660.71|0
1594026000000|2020-07-06 09:00:00|8659.86|8659.86|8664.9|8664.9|8665.57|8665.57|8659.86|8659.86|0
1594026300000|2020-07-06 09:05:00|8664.22|8664.22|8677.43|8677.43|8677.43|8677.43|8662.02|8662.02|0
1594026600000|2020-07-06 09:10:00|8675.22|8675.22|8675.45|8675.45|8677.66|8677.66|8674.96|8674.96|0
1594026900000|2020-07-06 09:15:00|8673.25|8673.25|8670.9|8670.9|8673.25|8673.25|8666.33|8666.33|0
1594027200000|2020-07-06 09:20:00|8672.25|8672.25|8669.55|8669.55|8674.27|8674.27|8669.55|8669.55|0
1594027500000|2020-07-06 09:25:00|8669.15|8669.15|8666.38|8666.38|8669.15|8669.15|8665.31|8665.31|0
1594027800000|2020-07-06 09:30:00|8667.73|8667.73|8681.65|8681.65|8683|8683|8666.38|8666.38|0
1594028100000|2020-07-06 09:35:00|8683|8683|8683.42|8683.42|8683.42|8683.42|8679.45|8679.45|0
1594028400000|2020-07-06 09:40:00|8685.63|8685.63|8685.63|8685.63|8686.98|8686.98|8685.63|8685.63|0
1594028700000|2020-07-06 09:45:00|8681.22|8681.22|8680.34|8680.34|8685.63|8685.63|8680.34|8680.34|0
1594029000000|2020-07-06 09:50:00|8681.57|8681.57|8691.72|8691.72|8691.72|8691.72|8681.57|8681.57|0
1594029300000|2020-07-06 09:55:00|8692.12|8692.12|8696.89|8696.89|8696.89|8696.89|8692.12|8692.12|0
1594029600000|2020-07-06 10:00:00|8696.22|8696.22|8695.09|8695.09|8696.89|8696.89|8692.88|8692.88|0
1594029900000|2020-07-06 10:05:00|8697.29|8697.29|8698.09|8698.09|8698.09|8698.09|8697.29|8697.29|0
1594030200000|2020-07-06 10:10:00|8702.5|8702.5|8702.5|8702.5|8704.7|8704.7|8702.5|8702.5|0
1594030500000|2020-07-06 10:15:00|8704.52|8704.52|8703.94|8703.94|8705.97|8705.97|8699.73|8699.73|0
1594030800000|2020-07-06 10:20:00|8707.31|8707.31|8705|8705|8707.31|8707.31|8703.41|8703.41|0
1594031100000|2020-07-06 10:25:00|8707.7|8707.7|8706.25|8706.25|8710.3|8710.3|8701.31|8701.31|0
1594031400000|2020-07-06 10:30:00|8704.04|8704.04|8699.24|8699.24|8704.54|8704.54|8699.24|8699.24|0
1594031700000|2020-07-06 10:35:00|8697.03|8697.03|8693.77|8693.77|8697.2|8697.2|8692.3|8692.3|0
1594032000000|2020-07-06 10:40:00|8695.79|8695.79|8686.18|8686.18|8695.79|8695.79|8686.18|8686.18|0
1594032300000|2020-07-06 10:45:00|8687.53|8687.53|8688.08|8688.08|8688.21|8688.21|8685.72|8685.72|0
1594032600000|2020-07-06 10:50:00|8692.12|8692.12|8702.76|8702.76|8709.98|8709.98|8692.12|8692.12|0
1594032900000|2020-07-06 10:55:00|8706.47|8706.47|8711.35|8711.35|8714.6|8714.6|8705.59|8705.59|0
1594033200000|2020-07-06 11:00:00|8700.32|8700.32|8716.34|8716.34|8718.54|8718.54|8700.32|8700.32|0
1594033500000|2020-07-06 11:05:00|8710.16|8710.16|8703.36|8703.36|8710.16|8710.16|8701.34|8701.34|0
1594033800000|2020-07-06 11:10:00|8701.34|8701.34|8693.55|8693.55|8701.34|8701.34|8692.2|8692.2|0
1594034100000|2020-07-06 11:15:00|8695.76|8695.76|8709.35|8709.35|8709.35|8709.35|8695.76|8695.76|0
1594034400000|2020-07-06 11:20:00|8707.14|8707.14|8694.15|8694.15|8707.14|8707.14|8694.15|8694.15|0
1594034700000|2020-07-06 11:25:00|8694.82|8694.82|8697.45|8697.45|8698.12|8698.12|8694.82|8694.82|0
1594035000000|2020-07-06 11:30:00|8698.8|8698.8|8687.74|8687.74|8698.8|8698.8|8687.74|8687.74|0
1594035300000|2020-07-06 11:35:00|8686.94|8686.94|8682.65|8682.65|8696.93|8696.93|8682.65|8682.65|0
1594035600000|2020-07-06 11:40:00|8681.46|8681.46|8678.84|8678.84|8681.46|8681.46|8675.38|8675.38|0
1594035900000|2020-07-06 11:45:00|8680.87|8680.87|8676.89|8676.89|8688.9|8688.9|8676.89|8676.89|0
1594036200000|2020-07-06 11:50:00|8678.24|8678.24|8678.91|8678.91|8678.91|8678.91|8678.24|8678.24|0
1594036500000|2020-07-06 11:55:00|8678.24|8678.24|8673.71|8673.71|8678.24|8678.24|8670.27|8670.27|0
1594036800000|2020-07-06 12:00:00|8675.92|8675.92|8673.22|8673.22|8675.92|8675.92|8671.2|8671.2|0
1594037100000|2020-07-06 12:05:00|8671.98|8671.98|8668.36|8668.36|8673.33|8673.33|8668.36|8668.36|0
1594037400000|2020-07-06 12:10:00|8667.96|8667.96|8666.62|8666.62|8667.96|8667.96|8666.62|8666.62|0
1594037700000|2020-07-06 12:15:00|8667.96|8667.96|8668.44|8668.44|8668.44|8668.44|8667.09|8667.09|0
1594038000000|2020-07-06 12:20:00|8667.09|8667.09|8668.56|8668.56|8670.83|8670.83|8664.61|8664.61|0
1594038300000|2020-07-06 12:25:00|8670.77|8670.77|8675|8675|8675|8675|8670.77|8670.77|0
1594038600000|2020-07-06 12:30:00|8676.35|8676.35|8671.36|8671.36|8676.35|8676.35|8669.97|8669.97|0
1594038900000|2020-07-06 12:35:00|8674.06|8674.06|8670.29|8670.29|8675.78|8675.78|8670.29|8670.29|0
1594039200000|2020-07-06 12:40:00|8668.94|8668.94|8667.59|8667.59|8668.94|8668.94|8665.39|8665.39|0
1594039500000|2020-07-06 12:45:00|8665.39|8665.39|8669.29|8669.29|8669.29|8669.29|8664.59|8664.59|0
1594039800000|2020-07-06 12:50:00|8671.49|8671.49|8669.1|8669.1|8673.51|8673.51|8667.76|8667.76|0
1594040100000|2020-07-06 12:55:00|8669.5|8669.5|8671.21|8671.21|8677.55|8677.55|8668.73|8668.73|0
1594040400000|2020-07-06 13:00:00|8673.41|8673.41|8683.93|8683.93|8685.85|8685.85|8672.62|8672.62|0
1594040700000|2020-07-06 13:05:00|8683.25|8683.25|8675.26|8675.26|8683.93|8683.93|8674.06|8674.06|0
1594041000000|2020-07-06 13:10:00|8675.93|8675.93|8677.95|8677.95|8679.3|8679.3|8675.93|8675.93|0
1594041300000|2020-07-06 13:15:00|8678.63|8678.63|8678.63|8678.63|8679.3|8679.3|8677.28|8677.28|0
1594041600000|2020-07-06 13:20:00|8679.42|8679.42|8684.33|8684.33|8684.33|8684.33|8679.42|8679.42|0
1594041900000|2020-07-06 13:25:00|8685|8685|8711.87|8711.87|8713.51|8713.51|8684.6|8684.6|0
1594042200000|2020-07-06 13:30:00|8712.54|8712.54|8736.39|8736.39|8736.39|8736.39|8712.54|8712.54|0
1594042500000|2020-07-06 13:35:00|8735.71|8735.71|8735.04|8735.04|8742.46|8742.46|8735.04|8735.04|0
1594042800000|2020-07-06 13:40:00|8735.44|8735.44|8735.39|8735.39|8741.88|8741.88|8734.72|8734.72|0
1594043100000|2020-07-06 13:45:00|8736.06|8736.06|8743.05|8743.05|8745.26|8745.26|8736.06|8736.06|0
1594043400000|2020-07-06 13:50:00|8745.26|8745.26|8751.53|8751.53|8751.53|8751.53|8745.26|8745.26|0
1594043700000|2020-07-06 13:55:00|8752.88|8752.88|8762.19|8762.19|8762.19|8762.19|8752.88|8752.88|0
1594044000000|2020-07-06 14:00:00|8767.28|8767.28|8786.61|8786.61|8786.61|8786.61|8767.28|8767.28|0
1594044300000|2020-07-06 14:05:00|8785.26|8785.26|8794.39|8794.39|8794.39|8794.39|8782.56|8782.56|0
1594044600000|2020-07-06 14:10:00|8793.99|8793.99|8793.46|8793.46|8799.75|8799.75|8793.46|8793.46|0
1594044900000|2020-07-06 14:15:00|8792.79|8792.79|8799.28|8799.28|8801.49|8801.49|8791.47|8791.47|0
1594045200000|2020-07-06 14:20:00|8796.4|8796.4|8790.99|8790.99|8799.1|8799.1|8790.99|8790.99|0
1594045500000|2020-07-06 14:25:00|8793.2|8793.2|8795.89|8795.89|8795.89|8795.89|8792.4|8792.4|0
1594045800000|2020-07-06 14:30:00|8795.22|8795.22|8795.22|8795.22|8795.89|8795.89|8793.02|8793.02|0
1594046100000|2020-07-06 14:35:00|8795.62|8795.62|8793.69|8793.69|8796.41|8796.41|8793.02|8793.02|0
1594046400000|2020-07-06 14:40:00|8794.36|8794.36|8796.35|8796.35|8796.35|8796.35|8791.27|8791.27|0
1594046700000|2020-07-06 14:45:00|8798.56|8798.56|8801.97|8801.97|8802.37|8802.37|8798.56|8798.56|0
1594047000000|2020-07-06 14:50:00|8802.65|8802.65|8812.6|8812.6|8812.6|8812.6|8801.3|8801.3|0
1594047300000|2020-07-06 14:55:00|8813.83|8813.83|8810.56|8810.56|8816.52|8816.52|8810.56|8810.56|0
1594047600000|2020-07-06 15:00:00|8812.76|8812.76|8817.82|8817.82|8821.52|8821.52|8812.76|8812.76|0
1594047900000|2020-07-06 15:05:00|8815.97|8815.97|8824.7|8824.7|8825.37|8825.37|8815.97|8815.97|0
1594048200000|2020-07-06 15:10:00|8826.9|8826.9|8829.53|8829.53|8833.4|8833.4|8824.02|8824.02|0
1594048500000|2020-07-06 15:15:00|8830.21|8830.21|8837.66|8837.66|8840.05|8840.05|8829.64|8829.64|0
1594048800000|2020-07-06 15:20:00|8839.87|8839.87|8844.39|8844.39|8846.6|8846.6|8836.44|8836.44|0
1594049100000|2020-07-06 15:25:00|8843.72|8843.72|8858.39|8858.39|8862|8862|8842.78|8842.78|0
1594106100000|2020-07-07 07:15:00|8888.82|8888.82|8872.15|8872.15|8888.82|8888.82|8871.97|8871.97|0
1594106400000|2020-07-07 07:20:00|8874.36|8874.36|8873.79|8873.79|8889.77|8889.77|8868.39|8868.39|0
1594106700000|2020-07-07 07:25:00|8875.53|8875.53|8873.17|8873.17|8875.53|8875.53|8868.36|8868.36|0
1594107000000|2020-07-07 07:30:00|8868.76|8868.76|8851.3|8851.3|8868.76|8868.76|8847.93|8847.93|0
1594107300000|2020-07-07 07:35:00|8849.09|8849.09|8855.14|8855.14|8859.19|8859.19|8849.09|8849.09|0
1594107600000|2020-07-07 07:40:00|8852.94|8852.94|8856.49|8856.49|8856.49|8856.49|8848.53|8848.53|0
1594107900000|2020-07-07 07:45:00|8852.08|8852.08|8835.48|8835.48|8852.08|8852.08|8828.86|8828.86|0
1594108200000|2020-07-07 07:50:00|8833.27|8833.27|8826.66|8826.66|8833.27|8833.27|8824.46|8824.46|0
1594108500000|2020-07-07 07:55:00|8831.07|8831.07|8836.22|8836.22|8836.22|8836.22|8826.66|8826.66|0
1594108800000|2020-07-07 08:00:00|8833.52|8833.52|8848.69|8848.69|8853.36|8853.36|8830.52|8830.52|0
1594109100000|2020-07-07 08:05:00|8844.28|8844.28|8826.63|8826.63|8844.28|8844.28|8825.04|8825.04|0
1594109400000|2020-07-07 08:10:00|8824.43|8824.43|8822.81|8822.81|8824.43|8824.43|8820.02|8820.02|0
1594109700000|2020-07-07 08:15:00|8820.61|8820.61|8811.79|8811.79|8820.61|8820.61|8811.79|8811.79|0
1594110000000|2020-07-07 08:20:00|8807.38|8807.38|8805.35|8805.35|8809.58|8809.58|8805.35|8805.35|0
1594110300000|2020-07-07 08:25:00|8804.48|8804.48|8789.86|8789.86|8804.48|8804.48|8789.86|8789.86|0
1594110600000|2020-07-07 08:30:00|8794.27|8794.27|8785.29|8785.29|8794.27|8794.27|8785.29|8785.29|0
1594110900000|2020-07-07 08:35:00|8783.09|8783.09|8781.06|8781.06|8783.09|8783.09|8775.31|8775.31|0
1594111200000|2020-07-07 08:40:00|8783.27|8783.27|8783.79|8783.79|8786.67|8786.67|8783.27|8783.27|0
1594111500000|2020-07-07 08:45:00|8784.46|8784.46|8789.18|8789.18|8789.18|8789.18|8784.46|8784.46|0
1594111800000|2020-07-07 08:50:00|8787.95|8787.95|8780.48|8780.48|8788.62|8788.62|8780.48|8780.48|0
1594112100000|2020-07-07 08:55:00|8778.27|8778.27|8779.26|8779.26|8787.04|8787.04|8778.27|8778.27|0
1594112400000|2020-07-07 09:00:00|8777.23|8777.23|8780.85|8780.85|8782.99|8782.99|8777.23|8777.23|0
1594112700000|2020-07-07 09:05:00|8778.83|8778.83|8774.42|8774.42|8778.83|8778.83|8772.21|8772.21|0
1594113000000|2020-07-07 09:10:00|8770.01|8770.01|8769.51|8769.51|8770.01|8770.01|8766.45|8766.45|0
1594113300000|2020-07-07 09:15:00|8773.92|8773.92|8771.48|8771.48|8773.92|8773.92|8771.48|8771.48|0
1594113600000|2020-07-07 09:20:00|8770.8|8770.8|8765.9|8765.9|8770.8|8770.8|8765.9|8765.9|0
1594113900000|2020-07-07 09:25:00|8763.69|8763.69|8773.68|8773.68|8773.68|8773.68|8763.69|8763.69|0
1594114200000|2020-07-07 09:30:00|8774.48|8774.48|8774.48|8774.48|8774.48|8774.48|8772.27|8772.27|0
1594114500000|2020-07-07 09:35:00|8775.15|8775.15|8782.72|8782.72|8783.11|8783.11|8775.15|8775.15|0
1594114800000|2020-07-07 09:40:00|8780.51|8780.51|8782.72|8782.72|8782.72|8782.72|8780.51|8780.51|0
1594115100000|2020-07-07 09:45:00|8780.51|8780.51|8778.31|8778.31|8780.51|8780.51|8778.31|8778.31|0
1594115400000|2020-07-07 09:50:00|8779.54|8779.54|8778.69|8778.69|8783.1|8783.1|8778.69|8778.69|0
1594115700000|2020-07-07 09:55:00|8780.89|8780.89|8780.89|8780.89|8780.89|8780.89|8780.89|8780.89|0
1594116000000|2020-07-07 10:00:00|8779.02|8779.02|8783.37|8783.37|8783.37|8783.37|8776.82|8776.82|0
1594116300000|2020-07-07 10:05:00|8785.58|8785.58|8785.58|8785.58|8787.78|8787.78|8785.58|8785.58|0
1594116600000|2020-07-07 10:10:00|8784.38|8784.38|8786.65|8786.65|8791.73|8791.73|8784.38|8784.38|0
1594116900000|2020-07-07 10:15:00|8784.63|8784.63|8776.56|8776.56|8784.63|8784.63|8772.21|8772.21|0
1594117200000|2020-07-07 10:20:00|8777.24|8777.24|8784.72|8784.72|8784.72|8784.72|8775.89|8775.89|0
1594117500000|2020-07-07 10:25:00|8786.93|8786.93|8794.21|8794.21|8796.42|8796.42|8785.58|8785.58|0
1594117800000|2020-07-07 10:30:00|8793.54|8793.54|8792.68|8792.68|8793.54|8793.54|8791.34|8791.34|0
1594118100000|2020-07-07 10:35:00|8790.48|8790.48|8797.89|8797.89|8798.29|8798.29|8789.13|8789.13|0
1594118400000|2020-07-07 10:40:00|8799.24|8799.24|8806.35|8806.35|8806.35|8806.35|8798.56|8798.56|0
1594118700000|2020-07-07 10:45:00|8805.67|8805.67|8810.08|8810.08|8810.08|8810.08|8805.67|8805.67|0
1594119000000|2020-07-07 10:50:00|8810.76|8810.76|8807.55|8807.55|8812.96|8812.96|8803.47|8803.47|0
1594119300000|2020-07-07 10:55:00|8809.76|8809.76|8811.23|8811.23|8811.23|8811.23|8809.76|8809.76|0
1594119600000|2020-07-07 11:00:00|8815.27|8815.27|8812.46|8812.46|8831.28|8831.28|8812.46|8812.46|0
1594119900000|2020-07-07 11:05:00|8811.78|8811.78|8811.99|8811.99|8811.99|8811.99|8809.58|8809.58|0
1594120200000|2020-07-07 11:10:00|8816.4|8816.4|8819.96|8819.96|8819.96|8819.96|8816.4|8816.4|0
1594120500000|2020-07-07 11:15:00|8820.63|8820.63|8818.79|8818.79|8820.63|8820.63|8816.78|8816.78|0
1594120800000|2020-07-07 11:20:00|8818.12|8818.12|8823.38|8823.38|8824.73|8824.73|8818.12|8818.12|0
1594121100000|2020-07-07 11:25:00|8816.77|8816.77|8816.77|8816.77|8816.77|8816.77|8816.77|8816.77|0
1594121400000|2020-07-07 11:30:00|8818.97|8818.97|8813.27|8813.27|8819.37|8819.37|8813.27|8813.27|0
1594121700000|2020-07-07 11:35:00|8815.48|8815.48|8809.05|8809.05|8815.48|8815.48|8807.7|8807.7|0
1594122000000|2020-07-07 11:40:00|8809.72|8809.72|8816.4|8816.4|8818.6|8818.6|8809.72|8809.72|0
1594122300000|2020-07-07 11:45:00|8817.07|8817.07|8822.83|8822.83|8822.83|8822.83|8815.54|8815.54|0
1594122600000|2020-07-07 11:50:00|8822.15|8822.15|8814.86|8814.86|8822.15|8822.15|8814.86|8814.86|0
1594122900000|2020-07-07 11:55:00|8814.19|8814.19|8811.31|8811.31|8814.19|8814.19|8809.11|8809.11|0
1594123200000|2020-07-07 12:00:00|8811.99|8811.99|8816.21|8816.21|8816.21|8816.21|8811.99|8811.99|0
1594123800000|2020-07-07 12:10:00|8818.42|8818.42|8817.56|8817.56|8818.42|8818.42|8816.21|8816.21|0
1594124100000|2020-07-07 12:15:00|8816.89|8816.89|8815.3|8815.3|8816.89|8816.89|8815.3|8815.3|0
1594124400000|2020-07-07 12:20:00|8814.62|8814.62|8808.72|8808.72|8814.62|8814.62|8808.72|8808.72|0
1594124700000|2020-07-07 12:25:00|8809.95|8809.95|8801.46|8801.46|8809.95|8809.95|8801.46|8801.46|0
1594125000000|2020-07-07 12:30:00|8799.25|8799.25|8793.99|8793.99|8800.6|8800.6|8793.99|8793.99|0
1594125300000|2020-07-07 12:35:00|8793.17|8793.17|8791.82|8791.82|8793.56|8793.56|8787.99|8787.99|0
1594125600000|2020-07-07 12:40:00|8794.02|8794.02|8794.02|8794.02|8796.23|8796.23|8794.02|8794.02|0
1594125900000|2020-07-07 12:45:00|8793.35|8793.35|8790.44|8790.44|8794.02|8794.02|8790.44|8790.44|0
1594126200000|2020-07-07 12:50:00|8790.04|8790.04|8782.45|8782.45|8790.04|8790.04|8782.45|8782.45|0
1594126500000|2020-07-07 12:55:00|8783.12|8783.12|8788.94|8788.94|8788.94|8788.94|8783.12|8783.12|0
1594126800000|2020-07-07 13:00:00|8791.15|8791.15|8796.49|8796.49|8797.17|8797.17|8791.15|8791.15|0
1594127100000|2020-07-07 13:05:00|8797.17|8797.17|8796.49|8796.49|8798.52|8798.52|8796.49|8796.49|0
1594127400000|2020-07-07 13:10:00|8798.7|8798.7|8800.05|8800.05|8804.46|8804.46|8798.7|8798.7|0
1594127700000|2020-07-07 13:15:00|8800.84|8800.84|8801.64|8801.64|8801.64|8801.64|8800.84|8800.84|0
1594128000000|2020-07-07 13:20:00|8799.43|8799.43|8810.22|8810.22|8810.22|8810.22|8799.43|8799.43|0
1594128300000|2020-07-07 13:25:00|8811.01|8811.01|8824.22|8824.22|8824.22|8824.22|8811.01|8811.01|0
1594128600000|2020-07-07 13:30:00|8826.42|8826.42|8833.04|8833.04|8835.24|8835.24|8826.42|8826.42|0
1594128900000|2020-07-07 13:35:00|8832.36|8832.36|8822.43|8822.43|8832.36|8832.36|8822.43|8822.43|0
1594129200000|2020-07-07 13:40:00|8821.08|8821.08|8826.17|8826.17|8826.17|8826.17|8820.96|8820.96|0
1594129500000|2020-07-07 13:45:00|8831.93|8831.93|8835.95|8835.95|8839.2|8839.2|8831.93|8831.93|0
1594129800000|2020-07-07 13:50:00|8838.16|8838.16|8841.43|8841.43|8844.31|8844.31|8838.16|8838.16|0
1594130100000|2020-07-07 13:55:00|8840.61|8840.61|8838.54|8838.54|8843.31|8843.31|8834.85|8834.85|0
1594130400000|2020-07-07 14:00:00|8838.94|8838.94|8855.14|8855.14|8855.14|8855.14|8838.94|8838.94|0
1594130700000|2020-07-07 14:05:00|8852.94|8852.94|8856.48|8856.48|8858.02|8858.02|8852.94|8852.94|0
1594131000000|2020-07-07 14:10:00|8855.68|8855.68|8853.04|8853.04|8856.35|8856.35|8853.04|8853.04|0
1594131300000|2020-07-07 14:15:00|8851.69|8851.69|8864.13|8864.13|8864.13|8864.13|8849.48|8849.48|0
1594131600000|2020-07-07 14:20:00|8864.8|8864.8|8869.8|8869.8|8870.47|8870.47|8863.18|8863.18|0
1594131900000|2020-07-07 14:25:00|8870.47|8870.47|8865.04|8865.04|8870.47|8870.47|8857.61|8857.61|0
1594132200000|2020-07-07 14:30:00|8864.24|8864.24|8858.68|8858.68|8871.59|8871.59|8858.68|8858.68|0
1594132500000|2020-07-07 14:35:00|8857.89|8857.89|8848.75|8848.75|8857.89|8857.89|8848.75|8848.75|0
1594132800000|2020-07-07 14:40:00|8848.08|8848.08|8836.36|8836.36|8848.08|8848.08|8836.36|8836.36|0
1594133100000|2020-07-07 14:45:00|8836.97|8836.97|8837.11|8837.11|8839.62|8839.62|8833.62|8833.62|0
1594133400000|2020-07-07 14:50:00|8839.32|8839.32|8842.71|8842.71|8842.71|8842.71|8838.64|8838.64|0
1594133700000|2020-07-07 14:55:00|8844.92|8844.92|8845.59|8845.59|8852.21|8852.21|8842.71|8842.71|0
1594134000000|2020-07-07 15:00:00|8845.2|8845.2|8846.54|8846.54|8846.54|8846.54|8843.85|8843.85|0
1594134300000|2020-07-07 15:05:00|8846.15|8846.15|8853.96|8853.96|8855.18|8855.18|8844.34|8844.34|0
1594134600000|2020-07-07 15:10:00|8854.76|8854.76|8866.15|8866.15|8866.15|8866.15|8854.76|8854.76|0
1594134900000|2020-07-07 15:15:00|8866.55|8866.55|8859|8859|8866.55|8866.55|8857.93|8857.93|0
1594135200000|2020-07-07 15:20:00|8861.2|8861.2|8866.55|8866.55|8870.96|8870.96|8861.2|8861.2|0
1594135500000|2020-07-07 15:25:00|8866.15|8866.15|8875.17|8875.17|8875.17|8875.17|8860.41|8860.41|0
1594192500000|2020-07-08 07:15:00|8867.74|8867.74|8854.54|8854.54|8867.74|8867.74|8851.23|8851.23|0
1594192800000|2020-07-08 07:20:00|8861.16|8861.16|8851.08|8851.08|8868.45|8868.45|8851.08|8851.08|0
1594193100000|2020-07-08 07:25:00|8851.48|8851.48|8866.06|8866.06|8868.27|8868.27|8851.48|8851.48|0
1594193400000|2020-07-08 07:30:00|8868.27|8868.27|8869.31|8869.31|8871.3|8871.3|8866.06|8866.06|0
1594193700000|2020-07-08 07:35:00|8873.72|8873.72|8872.37|8872.37|8873.72|8873.72|8864.35|8864.35|0
1594194000000|2020-07-08 07:40:00|8870.17|8870.17|8865.76|8865.76|8874.58|8874.58|8865.76|8865.76|0
1594194300000|2020-07-08 07:45:00|8864.96|8864.96|8902.05|8902.05|8902.05|8902.05|8864.56|8864.56|0
1594194600000|2020-07-08 07:50:00|8904.52|8904.52|8895.08|8895.08|8906.72|8906.72|8895.08|8895.08|0
1594194900000|2020-07-08 07:55:00|8901.7|8901.7|8874.28|8874.28|8901.7|8901.7|8874.28|8874.28|0
1594195200000|2020-07-08 08:00:00|8872.29|8872.29|8878.21|8878.21|8878.21|8878.21|8872.29|8872.29|0
1594195500000|2020-07-08 08:05:00|8880.91|8880.91|8858.26|8858.26|8880.91|8880.91|8858.26|8858.26|0
1594195800000|2020-07-08 08:10:00|8860.46|8860.46|8857.44|8857.44|8862.67|8862.67|8849.87|8849.87|0
1594196100000|2020-07-08 08:15:00|8864.05|8864.05|8874.09|8874.09|8875.08|8875.08|8864.05|8864.05|0
1594196400000|2020-07-08 08:20:00|8876.3|8876.3|8875.89|8875.89|8881.6|8881.6|8875.89|8875.89|0
1594196700000|2020-07-08 08:25:00|8878.09|8878.09|8886.21|8886.21|8886.21|8886.21|8878.09|8878.09|0
1594197000000|2020-07-08 08:30:00|8888.41|8888.41|8891.37|8891.37|8893.58|8893.58|8885.59|8885.59|0
1594197300000|2020-07-08 08:35:00|8897.99|8897.99|8918.08|8918.08|8918.38|8918.38|8897.99|8897.99|0
1594197600000|2020-07-08 08:40:00|8919.67|8919.67|8911.7|8911.7|8925.27|8925.27|8911.7|8911.7|0
1594197900000|2020-07-08 08:45:00|8912.37|8912.37|8911.25|8911.25|8913.45|8913.45|8907.96|8907.96|0
1594198200000|2020-07-08 08:50:00|8915.66|8915.66|8917|8917|8917|8917|8913.45|8913.45|0
1594198500000|2020-07-08 08:55:00|8914.8|8914.8|8900.87|8900.87|8914.8|8914.8|8900.87|8900.87|0
1594198800000|2020-07-08 09:00:00|8898.67|8898.67|8885.32|8885.32|8900.87|8900.87|8885.32|8885.32|0
1594199100000|2020-07-08 09:05:00|8889.73|8889.73|8885.6|8885.6|8891.94|8891.94|8884.93|8884.93|0
1594199400000|2020-07-08 09:10:00|8884.25|8884.25|8877.55|8877.55|8885.51|8885.51|8877.55|8877.55|0
1594199700000|2020-07-08 09:15:00|8876.2|8876.2|8852.51|8852.51|8876.2|8876.2|8852.51|8852.51|0
1594200000000|2020-07-08 09:20:00|8850.31|8850.31|8858.27|8858.27|8858.27|8858.27|8848.29|8848.29|0
1594200300000|2020-07-08 09:25:00|8856.63|8856.63|8857.3|8857.3|8857.3|8857.3|8854.42|8854.42|0
1594200600000|2020-07-08 09:30:00|8859.51|8859.51|8860.17|8860.17|8865.36|8865.36|8857.96|8857.96|0
1594200900000|2020-07-08 09:35:00|8860.84|8860.84|8859.98|8859.98|8862.86|8862.86|8859.31|8859.31|0
1594201200000|2020-07-08 09:40:00|8862.01|8862.01|8854.82|8854.82|8863.97|8863.97|8852.43|8852.43|0
1594201500000|2020-07-08 09:45:00|8854.42|8854.42|8852.67|8852.67|8854.42|8854.42|8852.67|8852.67|0
1594201800000|2020-07-08 09:50:00|8854.88|8854.88|8855.28|8855.28|8857.88|8857.88|8854.88|8854.88|0
1594202100000|2020-07-08 09:55:00|8853.07|8853.07|8856.69|8856.69|8856.69|8856.69|8850.87|8850.87|0
1594202400000|2020-07-08 10:00:00|8858.03|8858.03|8855.09|8855.09|8859.78|8859.78|8855.09|8855.09|0
1594202700000|2020-07-08 10:05:00|8855.77|8855.77|8857.3|8857.3|8857.3|8857.3|8855.09|8855.09|0
1594203000000|2020-07-08 10:10:00|8855.09|8855.09|8852.89|8852.89|8855.09|8855.09|8852.89|8852.89|0
1594203300000|2020-07-08 10:15:00|8852.02|8852.02|8854.43|8854.43|8854.9|8854.9|8845.4|8845.4|0
1594203600000|2020-07-08 10:20:00|8852.22|8852.22|8848.84|8848.84|8852.22|8852.22|8842.23|8842.23|0
1594203900000|2020-07-08 10:25:00|8849.52|8849.52|8845.11|8845.11|8849.52|8849.52|8845.11|8845.11|0
1594204200000|2020-07-08 10:30:00|8846.85|8846.85|8844.91|8844.91|8846.85|8846.85|8840.68|8840.68|0
1594204500000|2020-07-08 10:35:00|8849.32|8849.32|8853.55|8853.55|8853.55|8853.55|8849.32|8849.32|0
1594204800000|2020-07-08 10:40:00|8854.34|8854.34|8857.84|8857.84|8857.9|8857.9|8854.34|8854.34|0
1594205100000|2020-07-08 10:45:00|8859.19|8859.19|8858.07|8858.07|8859.86|8859.86|8853.4|8853.4|0
1594205400000|2020-07-08 10:50:00|8855.87|8855.87|8857.57|8857.57|8858.25|8858.25|8849.25|8849.25|0
1594205700000|2020-07-08 10:55:00|8857.18|8857.18|8847.48|8847.48|8857.18|8857.18|8847.48|8847.48|0
1594206000000|2020-07-08 11:00:00|8834.25|8834.25|8838.95|8838.95|8839.36|8839.36|8829.19|8829.19|0
1594206300000|2020-07-08 11:05:00|8838.28|8838.28|8842.21|8842.21|8842.21|8842.21|8835.06|8835.06|0
1594206600000|2020-07-08 11:10:00|8841.53|8841.53|8839.15|8839.15|8843.56|8843.56|8839.15|8839.15|0
1594206900000|2020-07-08 11:15:00|8838.47|8838.47|8837.62|8837.62|8844.23|8844.23|8837.62|8837.62|0
1594207200000|2020-07-08 11:20:00|8835.41|8835.41|8842.59|8842.59|8843.94|8843.94|8835.41|8835.41|0
1594207500000|2020-07-08 11:25:00|8840.74|8840.74|8838.19|8838.19|8840.74|8840.74|8838.19|8838.19|0
1594207800000|2020-07-08 11:30:00|8838.99|8838.99|8837.55|8837.55|8841.8|8841.8|8837.55|8837.55|0
1594208100000|2020-07-08 11:35:00|8836.88|8836.88|8838.07|8838.07|8838.07|8838.07|8835.01|8835.01|0
1594208400000|2020-07-08 11:40:00|8837.4|8837.4|8839.6|8839.6|8839.6|8839.6|8836.72|8836.72|0
1594208700000|2020-07-08 11:45:00|8841.81|8841.81|8839.22|8839.22|8848.54|8848.54|8839.22|8839.22|0
1594209000000|2020-07-08 11:50:00|8838.61|8838.61|8835.05|8835.05|8838.61|8838.61|8835.05|8835.05|0
1594209300000|2020-07-08 11:55:00|8835.73|8835.73|8838.58|8838.58|8838.58|8838.58|8834.87|8834.87|0
1594209600000|2020-07-08 12:00:00|8839.19|8839.19|8835.82|8835.82|8839.87|8839.87|8835.82|8835.82|0
1594209900000|2020-07-08 12:05:00|8834.47|8834.47|8831.48|8831.48|8834.47|8834.47|8830.25|8830.25|0
1594210200000|2020-07-08 12:10:00|8830.81|8830.81|8814.88|8814.88|8830.81|8830.81|8814.88|8814.88|0
1594210500000|2020-07-08 12:15:00|8812.67|8812.67|8814.39|8814.39|8817.08|8817.08|8812|8812|0
1594210800000|2020-07-08 12:20:00|8816.41|8816.41|8813.81|8813.81|8817.76|8817.76|8813.81|8813.81|0
1594211100000|2020-07-08 12:25:00|8813.13|8813.13|8816.01|8816.01|8817.36|8817.36|8813.13|8813.13|0
1594211400000|2020-07-08 12:30:00|8816.69|8816.69|8812.94|8812.94|8818.89|8818.89|8812.94|8812.94|0
1594211700000|2020-07-08 12:35:00|8810.73|8810.73|8809.94|8809.94|8810.73|8810.73|8809.94|8809.94|0
1594212000000|2020-07-08 12:40:00|8810.33|8810.33|8806.05|8806.05|8812.2|8812.2|8805.37|8805.37|0
1594212300000|2020-07-08 12:45:00|8808.25|8808.25|8808.65|8808.65|8808.65|8808.65|8808.25|8808.25|0
1594212900000|2020-07-08 12:55:00|8806.44|8806.44|8808.2|8808.2|8810.55|8810.55|8806.44|8806.44|0
1594213200000|2020-07-08 13:00:00|8809.02|8809.02|8802.99|8802.99|8809.42|8809.42|8802.99|8802.99|0
1594213500000|2020-07-08 13:05:00|8801.34|8801.34|8789.03|8789.03|8801.34|8801.34|8780.39|8780.39|0
1594213800000|2020-07-08 13:10:00|8789.71|8789.71|8791.03|8791.03|8794.12|8794.12|8787.5|8787.5|0
1594214100000|2020-07-08 13:15:00|8788.82|8788.82|8788.15|8788.15|8788.82|8788.82|8788.15|8788.15|0
1594214400000|2020-07-08 13:20:00|8790.35|8790.35|8790.35|8790.35|8792.56|8792.56|8790.35|8790.35|0
1594214700000|2020-07-08 13:25:00|8789.68|8789.68|8794.94|8794.94|8794.94|8794.94|8786.98|8786.98|0
1594215000000|2020-07-08 13:30:00|8793.6|8793.6|8784.39|8784.39|8793.6|8793.6|8779.31|8779.31|0
1594215300000|2020-07-08 13:35:00|8783.72|8783.72|8784.67|8784.67|8786.59|8786.59|8781.79|8781.79|0
1594215600000|2020-07-08 13:40:00|8786.87|8786.87|8781.56|8781.56|8790.25|8790.25|8781.04|8781.04|0
1594215900000|2020-07-08 13:45:00|8781.95|8781.95|8790.77|8790.77|8790.77|8790.77|8781.28|8781.28|0
1594216200000|2020-07-08 13:50:00|8787.69|8787.69|8783.28|8783.28|8787.69|8787.69|8783.28|8783.28|0
1594216500000|2020-07-08 13:55:00|8787.6|8787.6|8790.54|8790.54|8792.34|8792.34|8783.89|8783.89|0
1594216800000|2020-07-08 14:00:00|8791.21|8791.21|8790.69|8790.69|8791.21|8791.21|8785.61|8785.61|0
1594217100000|2020-07-08 14:05:00|8791.37|8791.37|8794.21|8794.21|8794.21|8794.21|8788.49|8788.49|0
1594217400000|2020-07-08 14:10:00|8796.42|8796.42|8801.57|8801.57|8802.24|8802.24|8793.33|8793.33|0
1594217700000|2020-07-08 14:15:00|8799.58|8799.58|8798.36|8798.36|8801.24|8801.24|8797.93|8797.93|0
1594218000000|2020-07-08 14:20:00|8796.15|8796.15|8801.76|8801.76|8804.11|8804.11|8796.15|8796.15|0
1594218300000|2020-07-08 14:25:00|8801.08|8801.08|8797.41|8797.41|8801.08|8801.08|8790.03|8790.03|0
1594218600000|2020-07-08 14:30:00|8797.81|8797.81|8792.57|8792.57|8797.81|8797.81|8791.37|8791.37|0
1594218900000|2020-07-08 14:35:00|8788.16|8788.16|8781.23|8781.23|8788.16|8788.16|8775.47|8775.47|0
1594219200000|2020-07-08 14:40:00|8781.9|8781.9|8782.71|8782.71|8785.58|8785.58|8781.9|8781.9|0
1594219500000|2020-07-08 14:45:00|8782.09|8782.09|8782.38|8782.38|8782.38|8782.38|8779.51|8779.51|0
1594219800000|2020-07-08 14:50:00|8784.58|8784.58|8786.7|8786.7|8787.52|8787.52|8783.11|8783.11|0
1594220100000|2020-07-08 14:55:00|8784.85|8784.85|8795.87|8795.87|8795.87|8795.87|8778.89|8778.89|0
1594220400000|2020-07-08 15:00:00|8795.2|8795.2|8784|8784|8795.2|8795.2|8784|8784|0
1594220700000|2020-07-08 15:05:00|8783.2|8783.2|8782.74|8782.74|8783.2|8783.2|8774.62|8774.62|0
1594221000000|2020-07-08 15:10:00|8783.53|8783.53|8783.7|8783.7|8783.7|8783.7|8781.22|8781.22|0
1594221300000|2020-07-08 15:15:00|8785.9|8785.9|8787.06|8787.06|8788.78|8788.78|8783|8783|0
1594221600000|2020-07-08 15:20:00|8786.24|8786.24|8783.77|8783.77|8786.91|8786.91|8781.15|8781.15|0
1594221900000|2020-07-08 15:25:00|8782.95|8782.95|8785.26|8785.26|8785.86|8785.86|8775.48|8775.48|0
1594278900000|2020-07-09 07:15:00|8769.95|8769.95|8770.12|8770.12|8770.12|8770.12|8756.04|8756.04|0
1594279200000|2020-07-09 07:20:00|8767.91|8767.91|8763.09|8763.09|8774.12|8774.12|8763.09|8763.09|0
1594279500000|2020-07-09 07:25:00|8764.44|8764.44|8772.97|8772.97|8772.97|8772.97|8760.46|8760.46|0
1594279800000|2020-07-09 07:30:00|8775.17|8775.17|8772.75|8772.75|8784.68|8784.68|8767.55|8767.55|0
1594280100000|2020-07-09 07:35:00|8770.55|8770.55|8778.4|8778.4|8778.4|8778.4|8768.34|8768.34|0
1594280400000|2020-07-09 07:40:00|8775.93|8775.93|8775.06|8775.06|8779.47|8779.47|8775.06|8775.06|0
1594280700000|2020-07-09 07:45:00|8774.19|8774.19|8761.62|8761.62|8775.06|8775.06|8758.74|8758.74|0
1594281000000|2020-07-09 07:50:00|8762.29|8762.29|8774.9|8774.9|8776.93|8776.93|8762.29|8762.29|0
1594281300000|2020-07-09 07:55:00|8776.76|8776.76|8803.86|8803.86|8803.86|8803.86|8776.76|8776.76|0
1594281600000|2020-07-09 08:00:00|8804.48|8804.48|8807.71|8807.71|8816.53|8816.53|8802.57|8802.57|0
1594281900000|2020-07-09 08:05:00|8809.92|8809.92|8815.35|8815.35|8816.69|8816.69|8803.21|8803.21|0
1594282200000|2020-07-09 08:10:00|8812.65|8812.65|8805.25|8805.25|8812.65|8812.65|8805.25|8805.25|0
1594282500000|2020-07-09 08:15:00|8803.23|8803.23|8802.1|8802.1|8804.05|8804.05|8801.88|8801.88|0
1594282800000|2020-07-09 08:20:00|8797.69|8797.69|8780.83|8780.83|8797.69|8797.69|8780.83|8780.83|0
1594283100000|2020-07-09 08:25:00|8782.18|8782.18|8760.58|8760.58|8782.18|8782.18|8760.58|8760.58|0
1594283400000|2020-07-09 08:30:00|8761.45|8761.45|8767.8|8767.8|8767.8|8767.8|8758.98|8758.98|0
1594283700000|2020-07-09 08:35:00|8763.08|8763.08|8767.13|8767.13|8767.13|8767.13|8762.41|8762.41|0
1594284000000|2020-07-09 08:40:00|8766.45|8766.45|8762.11|8762.11|8768.66|8768.66|8762.11|8762.11|0
1594284300000|2020-07-09 08:45:00|8761.31|8761.31|8750.76|8750.76|8761.31|8761.31|8750.76|8750.76|0
1594284600000|2020-07-09 08:50:00|8748.55|8748.55|8744.94|8744.94|8750.08|8750.08|8740.53|8740.53|0
1594284900000|2020-07-09 08:55:00|8744.07|8744.07|8748.39|8748.39|8748.39|8748.39|8740.52|8740.52|0
1594285200000|2020-07-09 09:00:00|8747.71|8747.71|8745.05|8745.05|8750.81|8750.81|8744.38|8744.38|0
1594285500000|2020-07-09 09:05:00|8745.73|8745.73|8744.87|8744.87|8751.48|8751.48|8743.99|8743.99|0
1594285800000|2020-07-09 09:10:00|8744.07|8744.07|8738.37|8738.37|8744.07|8744.07|8738.37|8738.37|0
1594286100000|2020-07-09 09:15:00|8737.7|8737.7|8716.44|8716.44|8737.7|8737.7|8716.44|8716.44|0
1594286400000|2020-07-09 09:20:00|8718.65|8718.65|8712.51|8712.51|8718.65|8718.65|8711.64|8711.64|0
1594286700000|2020-07-09 09:25:00|8710.31|8710.31|8704.06|8704.06|8710.31|8710.31|8701.85|8701.85|0
1594287000000|2020-07-09 09:30:00|8701.85|8701.85|8707.61|8707.61|8707.61|8707.61|8701.85|8701.85|0
1594287300000|2020-07-09 09:35:00|8705|8705|8709.13|8709.13|8709.13|8709.13|8702.7|8702.7|0
1594287600000|2020-07-09 09:40:00|8706.93|8706.93|8704.96|8704.96|8706.93|8706.93|8703.37|8703.37|0
1594287900000|2020-07-09 09:45:00|8705.64|8705.64|8712.13|8712.13|8718.68|8718.68|8705.64|8705.64|0
1594288200000|2020-07-09 09:50:00|8711.74|8711.74|8710.53|8710.53|8713.94|8713.94|8709.71|8709.71|0
1594288500000|2020-07-09 09:55:00|8708.33|8708.33|8702.98|8702.98|8708.33|8708.33|8700.37|8700.37|0
1594288800000|2020-07-09 10:00:00|8702.3|8702.3|8700.2|8700.2|8704.91|8704.91|8700.2|8700.2|0
1594289100000|2020-07-09 10:05:00|8701.02|8701.02|8699.36|8699.36|8703.23|8703.23|8697.15|8697.15|0
1594289400000|2020-07-09 10:10:00|8698.68|8698.68|8695.8|8695.8|8700.03|8700.03|8695.8|8695.8|0
1594289700000|2020-07-09 10:15:00|8698.01|8698.01|8698.01|8698.01|8699.36|8699.36|8698.01|8698.01|0
1594290000000|2020-07-09 10:20:00|8695.8|8695.8|8694.45|8694.45|8697.33|8697.33|8694.45|8694.45|0
1594290300000|2020-07-09 10:25:00|8693.78|8693.78|8690.04|8690.04|8696.94|8696.94|8689.65|8689.65|0
1594290600000|2020-07-09 10:30:00|8689.25|8689.25|8678.26|8678.26|8689.25|8689.25|8678.26|8678.26|0
1594290900000|2020-07-09 10:35:00|8680.46|8680.46|8696.72|8696.72|8696.72|8696.72|8678.26|8678.26|0
1594291200000|2020-07-09 10:40:00|8698.92|8698.92|8704.32|8704.32|8709.4|8709.4|8698.92|8698.92|0
1594291500000|2020-07-09 10:45:00|8705.12|8705.12|8712.34|8712.34|8713.02|8713.02|8705.12|8705.12|0
1594291800000|2020-07-09 10:50:00|8710.99|8710.99|8708.23|8708.23|8710.99|8710.99|8706.59|8706.59|0
1594292100000|2020-07-09 10:55:00|8709.58|8709.58|8715.53|8715.53|8715.53|8715.53|8709.58|8709.58|0
1594292400000|2020-07-09 11:00:00|8706.83|8706.83|8719.36|8719.36|8721.82|8721.82|8703.74|8703.74|0
1594292700000|2020-07-09 11:05:00|8720.03|8720.03|8726.64|8726.64|8726.64|8726.64|8720.03|8720.03|0
1594293000000|2020-07-09 11:10:00|8728.85|8728.85|8735.1|8735.1|8737.31|8737.31|8728.85|8728.85|0
1594293300000|2020-07-09 11:15:00|8739.51|8739.51|8739.51|8739.51|8739.51|8739.51|8739.51|8739.51|0
1594293600000|2020-07-09 11:20:00|8743.56|8743.56|8743.56|8743.56|8743.56|8743.56|8743.56|8743.56|0
1594293900000|2020-07-09 11:25:00|8743.96|8743.96|8750.54|8750.54|8751.39|8751.39|8743.96|8743.96|0
1594294200000|2020-07-09 11:30:00|8749.19|8749.19|8748.57|8748.57|8749.19|8749.19|8744.96|8744.96|0
1594294500000|2020-07-09 11:35:00|8747.9|8747.9|8748.02|8748.02|8748.7|8748.7|8747.35|8747.35|0
1594294800000|2020-07-09 11:40:00|8748.7|8748.7|8743.7|8743.7|8748.7|8748.7|8743.02|8743.02|0
1594295100000|2020-07-09 11:45:00|8746.17|8746.17|8728.5|8728.5|8746.17|8746.17|8728.1|8728.1|0
1594295400000|2020-07-09 11:50:00|8729.18|8729.18|8724.32|8724.32|8731.31|8731.31|8724.32|8724.32|0
1594295700000|2020-07-09 11:55:00|8723.7|8723.7|8713.4|8713.4|8725.56|8725.56|8711.2|8711.2|0
1594296000000|2020-07-09 12:00:00|8713.8|8713.8|8720.62|8720.62|8721.09|8721.09|8713.8|8713.8|0
1594296300000|2020-07-09 12:05:00|8721.29|8721.29|8723.3|8723.3|8723.3|8723.3|8719.27|8719.27|0
1594296600000|2020-07-09 12:10:00|8722.68|8722.68|8738.29|8738.29|8741.82|8741.82|8722.68|8722.68|0
1594296900000|2020-07-09 12:15:00|8737.61|8737.61|8743.87|8743.87|8746.07|8746.07|8737.61|8737.61|0
1594297200000|2020-07-09 12:20:00|8744.26|8744.26|8740.94|8740.94|8744.26|8744.26|8740.94|8740.94|0
1594297500000|2020-07-09 12:25:00|8741.61|8741.61|8745.84|8745.84|8748.72|8748.72|8741.61|8741.61|0
1594297800000|2020-07-09 12:30:00|8743.63|8743.63|8742.62|8742.62|8743.63|8743.63|8739.22|8739.22|0
1594298100000|2020-07-09 12:35:00|8747.03|8747.03|8749.76|8749.76|8751.11|8751.11|8745.35|8745.35|0
1594298400000|2020-07-09 12:40:00|8751.11|8751.11|8750.37|8750.37|8751.11|8751.11|8749.76|8749.76|0
1594298700000|2020-07-09 12:45:00|8751.05|8751.05|8755.46|8755.46|8755.46|8755.46|8746.64|8746.64|0
1594299000000|2020-07-09 12:50:00|8753.44|8753.44|8751.41|8751.41|8753.44|8753.44|8751.41|8751.41|0
1594299300000|2020-07-09 12:55:00|8750.06|8750.06|8751.41|8751.41|8752.09|8752.09|8750.06|8750.06|0
1594299600000|2020-07-09 13:00:00|8758.03|8758.03|8755.94|8755.94|8762.44|8762.44|8754.35|8754.35|0
1594299900000|2020-07-09 13:05:00|8754.09|8754.09|8752.45|8752.45|8754.09|8754.09|8752.45|8752.45|0
1594300200000|2020-07-09 13:10:00|8750.71|8750.71|8748.68|8748.68|8754.93|8754.93|8748.68|8748.68|0
1594300500000|2020-07-09 13:15:00|8747.81|8747.81|8747.86|8747.86|8748.26|8748.26|8746.27|8746.27|0
1594300800000|2020-07-09 13:20:00|8745.65|8745.65|8742.38|8742.38|8746.45|8746.45|8737.63|8737.63|0
1594301100000|2020-07-09 13:25:00|8741.7|8741.7|8741.7|8741.7|8741.7|8741.7|8741.7|8741.7|0
1594301400000|2020-07-09 13:30:00|8743.23|8743.23|8767.55|8767.55|8767.55|8767.55|8743.05|8743.05|0
1594301700000|2020-07-09 13:35:00|8769.75|8769.75|8767.93|8767.93|8769.75|8769.75|8763.14|8763.14|0
1594302000000|2020-07-09 13:40:00|8768.33|8768.33|8773.35|8773.35|8781.99|8781.99|8768.33|8768.33|0
1594302300000|2020-07-09 13:45:00|8775.55|8775.55|8779.66|8779.66|8779.66|8779.66|8772.65|8772.65|0
1594302600000|2020-07-09 13:50:00|8780.34|8780.34|8779.35|8779.35|8780.34|8780.34|8776.07|8776.07|0
1594302900000|2020-07-09 13:55:00|8781.56|8781.56|8782.75|8782.75|8784.96|8784.96|8780.34|8780.34|0
1594303200000|2020-07-09 14:00:00|8785.63|8785.63|8790.71|8790.71|8790.71|8790.71|8782.57|8782.57|0
1594303500000|2020-07-09 14:05:00|8790.04|8790.04|8798.15|8798.15|8800.36|8800.36|8786.49|8786.49|0
1594303800000|2020-07-09 14:10:00|8798.83|8798.83|8800.08|8800.08|8802.96|8802.96|8796.34|8796.34|0
1594304100000|2020-07-09 14:15:00|8801.43|8801.43|8800.81|8800.81|8803.69|8803.69|8797.63|8797.63|0
1594304400000|2020-07-09 14:20:00|8799.46|8799.46|8786.96|8786.96|8802.34|8802.34|8786.96|8786.96|0
1594304700000|2020-07-09 14:25:00|8780.34|8780.34|8779.44|8779.44|8780.34|8780.34|8777.97|8777.97|0
1594305000000|2020-07-09 14:30:00|8783.85|8783.85|8782.44|8782.44|8785.32|8785.32|8781.64|8781.64|0
1594305300000|2020-07-09 14:35:00|8783.78|8783.78|8774.13|8774.13|8786.48|8786.48|8774.13|8774.13|0
1594305600000|2020-07-09 14:40:00|8769.72|8769.72|8754.41|8754.41|8769.72|8769.72|8754.41|8754.41|0
1594305900000|2020-07-09 14:45:00|8752.21|8752.21|8747.89|8747.89|8755.94|8755.94|8747.89|8747.89|0
1594306200000|2020-07-09 14:50:00|8747.22|8747.22|8747.03|8747.03|8749.24|8749.24|8747.03|8747.03|0
1594306500000|2020-07-09 14:55:00|8744.83|8744.83|8716.13|8716.13|8744.83|8744.83|8715.12|8715.12|0
1594306800000|2020-07-09 15:00:00|8713.92|8713.92|8696.98|8696.98|8713.92|8713.92|8693.18|8693.18|0
1594307100000|2020-07-09 15:05:00|8694.77|8694.77|8694.57|8694.57|8701.37|8701.37|8693.34|8693.34|0
1594307400000|2020-07-09 15:10:00|8695.25|8695.25|8695.95|8695.95|8701.18|8701.18|8694.57|8694.57|0
1594307700000|2020-07-09 15:15:00|8696.62|8696.62|8705.24|8705.24|8715.7|8715.7|8696.62|8696.62|0
1594308000000|2020-07-09 15:20:00|8704.56|8704.56|8700.89|8700.89|8704.56|8704.56|8696.09|8696.09|0
1594308300000|2020-07-09 15:25:00|8702.09|8702.09|8693.75|8693.75|8709.55|8709.55|8693.55|8693.55|0
1594365300000|2020-07-10 07:15:00|8684.87|8684.87|8676.13|8676.13|8687.33|8687.33|8671.72|8671.72|0
1594365600000|2020-07-10 07:20:00|8672.65|8672.65|8669.22|8669.22|8672.65|8672.65|8663.83|8663.83|0
1594365900000|2020-07-10 07:25:00|8672|8672|8678.86|8678.86|8678.86|8678.86|8668.75|8668.75|0
1594366200000|2020-07-10 07:30:00|8674.81|8674.81|8685.84|8685.84|8685.84|8685.84|8668.2|8668.2|0
1594366500000|2020-07-10 07:35:00|8690.25|8690.25|8685.38|8685.38|8690.25|8690.25|8685.38|8685.38|0
1594366800000|2020-07-10 07:40:00|8680.66|8680.66|8681.15|8681.15|8681.15|8681.15|8678.45|8678.45|0
1594367100000|2020-07-10 07:45:00|8683.35|8683.35|8683.35|8683.35|8683.35|8683.35|8683.35|8683.35|0
1594367400000|2020-07-10 07:50:00|8685.97|8685.97|8692.63|8692.63|8694.04|8694.04|8685.57|8685.57|0
1594367700000|2020-07-10 07:55:00|8686.02|8686.02|8669.54|8669.54|8686.02|8686.02|8663.96|8663.96|0
1594368000000|2020-07-10 08:00:00|8671.13|8671.13|8686.78|8686.78|8691.86|8691.86|8671.13|8671.13|0
1594368300000|2020-07-10 08:05:00|8688.13|8688.13|8697.44|8697.44|8704.06|8704.06|8688.13|8688.13|0
1594368600000|2020-07-10 08:10:00|8701.85|8701.85|8704|8704|8709.69|8709.69|8698.09|8698.09|0
1594368900000|2020-07-10 08:15:00|8708.41|8708.41|8704|8704|8708.41|8708.41|8697.38|8697.38|0
1594369200000|2020-07-10 08:20:00|8697.38|8697.38|8705.84|8705.84|8705.84|8705.84|8697.38|8697.38|0
1594369500000|2020-07-10 08:25:00|8701.43|8701.43|8713.82|8713.82|8714.74|8714.74|8699.22|8699.22|0
1594369800000|2020-07-10 08:30:00|8713|8713|8700.94|8700.94|8713|8713|8699.47|8699.47|0
1594370100000|2020-07-10 08:35:00|8699.2|8699.2|8696.32|8696.32|8705.82|8705.82|8696.32|8696.32|0
1594370400000|2020-07-10 08:40:00|8696.94|8696.94|8703.28|8703.28|8707.96|8707.96|8696.94|8696.94|0
1594370700000|2020-07-10 08:45:00|8704.92|8704.92|8694.6|8694.6|8707.13|8707.13|8694.6|8694.6|0
1594371000000|2020-07-10 08:50:00|8693.92|8693.92|8685.93|8685.93|8695.27|8695.27|8685.93|8685.93|0
1594371300000|2020-07-10 08:55:00|8683.73|8683.73|8684.4|8684.4|8685.93|8685.93|8677.11|8677.11|0
1594371600000|2020-07-10 09:00:00|8682.2|8682.2|8687.74|8687.74|8687.74|8687.74|8674.05|8674.05|0
1594371900000|2020-07-10 09:05:00|8685.54|8685.54|8683.33|8683.33|8689.95|8689.95|8683.33|8683.33|0
1594372200000|2020-07-10 09:10:00|8683.15|8683.15|8693.37|8693.37|8693.37|8693.37|8679.6|8679.6|0
1594372500000|2020-07-10 09:15:00|8697.78|8697.78|8689.83|8689.83|8697.78|8697.78|8686.76|8686.76|0
1594372800000|2020-07-10 09:20:00|8692.04|8692.04|8714.22|8714.22|8714.22|8714.22|8679.95|8679.95|0
1594373100000|2020-07-10 09:25:00|8709.81|8709.81|8712.75|8712.75|8725.98|8725.98|8709.81|8709.81|0
1594373400000|2020-07-10 09:30:00|8710.54|8710.54|8715.97|8715.97|8715.97|8715.97|8705.87|8705.87|0
1594373700000|2020-07-10 09:35:00|8714.62|8714.62|8712.14|8712.14|8714.62|8714.62|8712.14|8712.14|0
1594374000000|2020-07-10 09:40:00|8709.93|8709.93|8711.34|8711.34|8712.81|8712.81|8709.14|8709.14|0
1594374300000|2020-07-10 09:45:00|8712.14|8712.14|8704.61|8704.61|8716.64|8716.64|8704.61|8704.61|0
1594374600000|2020-07-10 09:50:00|8706.81|8706.81|8717.43|8717.43|8717.43|8717.43|8702.96|8702.96|0
1594374900000|2020-07-10 09:55:00|8719.63|8719.63|8722.29|8722.29|8722.29|8722.29|8716.23|8716.23|0
1594375200000|2020-07-10 10:00:00|8723.16|8723.16|8718.95|8718.95|8726.18|8726.18|8718.95|8718.95|0
1594375500000|2020-07-10 10:05:00|8719.63|8719.63|8719.13|8719.13|8721.83|8721.83|8719.13|8719.13|0
1594375800000|2020-07-10 10:10:00|8719.81|8719.81|8734.62|8734.62|8734.62|8734.62|8719.81|8719.81|0
1594376100000|2020-07-10 10:15:00|8732.42|8732.42|8731.07|8731.07|8732.42|8732.42|8728.86|8728.86|0
1594376400000|2020-07-10 10:20:00|8728.86|8728.86|8730.21|8730.21|8732.42|8732.42|8728.86|8728.86|0
1594376700000|2020-07-10 10:25:00|8732.42|8732.42|8731.56|8731.56|8732.42|8732.42|8730.21|8730.21|0
1594377000000|2020-07-10 10:30:00|8732.75|8732.75|8738.51|8738.51|8738.51|8738.51|8731.01|8731.01|0
1594377300000|2020-07-10 10:35:00|8740.71|8740.71|8745.15|8745.15|8745.55|8745.55|8739.67|8739.67|0
1594377600000|2020-07-10 10:40:00|8746.02|8746.02|8745.96|8745.96|8748.23|8748.23|8743.15|8743.15|0
1594377900000|2020-07-10 10:45:00|8746.76|8746.76|8749.82|8749.82|8750.5|8750.5|8746.76|8746.76|0
1594378200000|2020-07-10 10:50:00|8749.42|8749.42|8751.93|8751.93|8751.93|8751.93|8746.85|8746.85|0
1594378500000|2020-07-10 10:55:00|8753.67|8753.67|8758.7|8758.7|8759.04|8759.04|8751.93|8751.93|0
1594378800000|2020-07-10 11:00:00|8760.69|8760.69|8766.99|8766.99|8779|8779|8759.82|8759.82|0
1594379100000|2020-07-10 11:05:00|8770.08|8770.08|8769.89|8769.89|8773.26|8773.26|8769.47|8769.47|0
1594379400000|2020-07-10 11:10:00|8770.28|8770.28|8770.41|8770.41|8773.11|8773.11|8770.28|8770.28|0
1594379700000|2020-07-10 11:15:00|8769.06|8769.06|8763.97|8763.97|8769.06|8769.06|8763.97|8763.97|0
1594380000000|2020-07-10 11:20:00|8765.99|8765.99|8762.29|8762.29|8765.99|8765.99|8762.29|8762.29|0
1594380300000|2020-07-10 11:25:00|8762.96|8762.96|8763.81|8763.81|8766.3|8766.3|8760.41|8760.41|0
1594380600000|2020-07-10 11:30:00|8764.21|8764.21|8763.72|8763.72|8769.02|8769.02|8763.72|8763.72|0
1594380900000|2020-07-10 11:35:00|8768.13|8768.13|8761.39|8761.39|8768.13|8768.13|8759.37|8759.37|0
1594381200000|2020-07-10 11:40:00|8759.18|8759.18|8758.05|8758.05|8760.26|8760.26|8758.05|8758.05|0
1594381500000|2020-07-10 11:45:00|8757.38|8757.38|8751.03|8751.03|8757.38|8757.38|8751.03|8751.03|0
1594381800000|2020-07-10 11:50:00|8753.23|8753.23|8749.31|8749.31|8753.23|8753.23|8747.11|8747.11|0
1594382100000|2020-07-10 11:55:00|8748.44|8748.44|8750.87|8750.87|8750.87|8750.87|8746.24|8746.24|0
1594382400000|2020-07-10 12:00:00|8751.54|8751.54|8749.44|8749.44|8753.07|8753.07|8748.25|8748.25|0
1594382700000|2020-07-10 12:05:00|8750.12|8750.12|8754.17|8754.17|8754.17|8754.17|8750.12|8750.12|0
1594383000000|2020-07-10 12:10:00|8751.96|8751.96|8750.92|8750.92|8753.31|8753.31|8743.71|8743.71|0
1594383300000|2020-07-10 12:15:00|8748.71|8748.71|8740.88|8740.88|8751.31|8751.31|8740.88|8740.88|0
1594383600000|2020-07-10 12:20:00|8743.49|8743.49|8757.99|8757.99|8757.99|8757.99|8739.53|8739.53|0
1594383900000|2020-07-10 12:25:00|8757.2|8757.2|8766.06|8766.06|8766.06|8766.06|8755.7|8755.7|0
1594384200000|2020-07-10 12:30:00|8765.24|8765.24|8763.02|8763.02|8769.46|8769.46|8762.17|8762.17|0
1594384500000|2020-07-10 12:35:00|8764.37|8764.37|8772.89|8772.89|8772.89|8772.89|8764.37|8764.37|0
1594384800000|2020-07-10 12:40:00|8773.71|8773.71|8770.9|8770.9|8774.2|8774.2|8766.23|8766.23|0
1594385100000|2020-07-10 12:45:00|8766.49|8766.49|8764.15|8764.15|8771.77|8771.77|8762.77|8762.77|0
1594385400000|2020-07-10 12:50:00|8766.35|8766.35|8779.12|8779.12|8779.12|8779.12|8766.35|8766.35|0
1594385700000|2020-07-10 12:55:00|8781.32|8781.32|8787.55|8787.55|8788.81|8788.81|8781.32|8781.32|0
1594386000000|2020-07-10 13:00:00|8785.34|8785.34|8791.36|8791.36|8791.97|8791.97|8783.14|8783.14|0
1594386300000|2020-07-10 13:05:00|8793.56|8793.56|8786.53|8786.53|8795.77|8795.77|8786.53|8786.53|0
1594386600000|2020-07-10 13:10:00|8782.13|8782.13|8767.69|8767.69|8782.13|8782.13|8767.69|8767.69|0
1594386900000|2020-07-10 13:15:00|8767.02|8767.02|8756.75|8756.75|8768.11|8768.11|8756.75|8756.75|0
1594387200000|2020-07-10 13:20:00|8756.07|8756.07|8762.19|8762.19|8763.56|8763.56|8756.07|8756.07|0
1594387500000|2020-07-10 13:25:00|8759.99|8759.99|8761.4|8761.4|8765.75|8765.75|8759.99|8759.99|0
1594387800000|2020-07-10 13:30:00|8762.07|8762.07|8751.44|8751.44|8764.48|8764.48|8751.05|8751.05|0
1594388100000|2020-07-10 13:35:00|8750.62|8750.62|8735.67|8735.67|8750.62|8750.62|8731.25|8731.25|0
1594388400000|2020-07-10 13:40:00|8737.88|8737.88|8740.2|8740.2|8740.2|8740.2|8733.93|8733.93|0
1594388700000|2020-07-10 13:45:00|8738.85|8738.85|8727.73|8727.73|8738.85|8738.85|8727.73|8727.73|0
1594389000000|2020-07-10 13:50:00|8729.94|8729.94|8712.88|8712.88|8732.14|8732.14|8712.88|8712.88|0
1594389300000|2020-07-10 13:55:00|8717.29|8717.29|8724.92|8724.92|8727.12|8727.12|8717.29|8717.29|0
1594389600000|2020-07-10 14:00:00|8722.71|8722.71|8696.54|8696.54|8722.71|8722.71|8694.46|8694.46|0
1594389900000|2020-07-10 14:05:00|8696.94|8696.94|8691.67|8691.67|8697.68|8697.68|8690.4|8690.4|0
1594390200000|2020-07-10 14:10:00|8696.08|8696.08|8699.24|8699.24|8704.5|8704.5|8693.48|8693.48|0
1594390500000|2020-07-10 14:15:00|8701.44|8701.44|8700.57|8700.57|8704.16|8704.16|8697.06|8697.06|0
1594390800000|2020-07-10 14:20:00|8701.24|8701.24|8705.5|8705.5|8706.17|8706.17|8699.89|8699.89|0
1594391100000|2020-07-10 14:25:00|8706.85|8706.85|8728.13|8728.13|8728.13|8728.13|8706.85|8706.85|0
1594391400000|2020-07-10 14:30:00|8726.89|8726.89|8716.29|8716.29|8726.89|8726.89|8716.29|8716.29|0
1594391700000|2020-07-10 14:35:00|8714.08|8714.08|8706.66|8706.66|8714.08|8714.08|8706.66|8706.66|0
1594392000000|2020-07-10 14:40:00|8708.86|8708.86|8714.04|8714.04|8714.71|8714.71|8706.66|8706.66|0
1594392300000|2020-07-10 14:45:00|8715.39|8715.39|8730.08|8730.08|8740.7|8740.7|8715.39|8715.39|0
1594392600000|2020-07-10 14:50:00|8728.74|8728.74|8728.73|8728.73|8728.74|8728.74|8720.84|8720.84|0
1594392900000|2020-07-10 14:55:00|8726.52|8726.52|8730.14|8730.14|8730.14|8730.14|8725.05|8725.05|0
1594393200000|2020-07-10 15:00:00|8732.34|8732.34|8712.96|8712.96|8732.34|8732.34|8712.96|8712.96|0
1594393500000|2020-07-10 15:05:00|8708.55|8708.55|8712.03|8712.03|8712.03|8712.03|8707.62|8707.62|0
1594393800000|2020-07-10 15:10:00|8710.79|8710.79|8713.41|8713.41|8713.41|8713.41|8707.91|8707.91|0
1594394100000|2020-07-10 15:15:00|8715.61|8715.61|8714.48|8714.48|8717.36|8717.36|8709.71|8709.71|0
1594394400000|2020-07-10 15:20:00|8713.24|8713.24|8713.49|8713.49|8714.16|8714.16|8704.49|8704.49|0
1594394700000|2020-07-10 15:25:00|8713.89|8713.89|8701.04|8701.04|8713.89|8713.89|8700.85|8700.85|0
1594624500000|2020-07-13 07:15:00|8742.47|8742.47|8745.69|8745.69|8751.29|8751.29|8740.26|8740.26|0
1594624800000|2020-07-13 07:20:00|8752.31|8752.31|8755.94|8755.94|8761.95|8761.95|8752.31|8752.31|0
1594625100000|2020-07-13 07:25:00|8753.73|8753.73|8756.53|8756.53|8756.53|8756.53|8752.19|8752.19|0
1594625400000|2020-07-13 07:30:00|8758.74|8758.74|8760.49|8760.49|8765.81|8765.81|8755.12|8755.12|0
1594625700000|2020-07-13 07:35:00|8764.9|8764.9|8764.36|8764.36|8773.72|8773.72|8762.76|8762.76|0
1594626000000|2020-07-13 07:40:00|8763.54|8763.54|8761|8761|8767.95|8767.95|8761|8761|0
1594626300000|2020-07-13 07:45:00|8765.41|8765.41|8767.61|8767.61|8767.61|8767.61|8756.59|8756.59|0
1594626600000|2020-07-13 07:50:00|8769.82|8769.82|8775.78|8775.78|8782.18|8782.18|8768.95|8768.95|0
1594626900000|2020-07-13 07:55:00|8773.57|8773.57|8771.15|8771.15|8773.57|8773.57|8769.16|8769.16|0
1594627200000|2020-07-13 08:00:00|8768.15|8768.15|8752.78|8752.78|8768.15|8768.15|8751.29|8751.29|0
1594627500000|2020-07-13 08:05:00|8754.99|8754.99|8746.7|8746.7|8754.99|8754.99|8746.7|8746.7|0
1594627800000|2020-07-13 08:10:00|8743.61|8743.61|8746.7|8746.7|8758.89|8758.89|8743.61|8743.61|0
1594628100000|2020-07-13 08:15:00|8746.3|8746.3|8736.37|8736.37|8746.3|8746.3|8736.37|8736.37|0
1594628400000|2020-07-13 08:20:00|8734.16|8734.16|8726.65|8726.65|8734.16|8734.16|8723.65|8723.65|0
1594628700000|2020-07-13 08:25:00|8728.86|8728.86|8756.47|8756.47|8757.26|8757.26|8728.86|8728.86|0
1594629000000|2020-07-13 08:30:00|8753.86|8753.86|8739.52|8739.52|8753.86|8753.86|8739.49|8739.49|0
1594629300000|2020-07-13 08:35:00|8737.13|8737.13|8728.9|8728.9|8739.33|8739.33|8723.5|8723.5|0
1594629600000|2020-07-13 08:40:00|8726.69|8726.69|8725.47|8725.47|8726.69|8726.69|8724|8724|0
1594629900000|2020-07-13 08:45:00|8726.66|8726.66|8733.55|8733.55|8736.83|8736.83|8726.66|8726.66|0
1594630200000|2020-07-13 08:50:00|8735.76|8735.76|8737.75|8737.75|8737.96|8737.96|8733.55|8733.55|0
1594630500000|2020-07-13 08:55:00|8736.95|8736.95|8729.48|8729.48|8738.3|8738.3|8728.81|8728.81|0
1594630800000|2020-07-13 09:00:00|8733.89|8733.89|8736.22|8736.22|8736.22|8736.22|8733.22|8733.22|0
1594631100000|2020-07-13 09:05:00|8738.42|8738.42|8745.43|8745.43|8745.43|8745.43|8738.42|8738.42|0
1594631400000|2020-07-13 09:10:00|8747.64|8747.64|8744.59|8744.59|8748.43|8748.43|8744.59|8744.59|0
1594631700000|2020-07-13 09:15:00|8745.38|8745.38|8742.15|8742.15|8745.38|8745.38|8738.77|8738.77|0
1594632000000|2020-07-13 09:20:00|8739.95|8739.95|8741.14|8741.14|8741.14|8741.14|8736.79|8736.79|0
1594632300000|2020-07-13 09:25:00|8743.34|8743.34|8747.75|8747.75|8747.75|8747.75|8743.34|8743.34|0
1594632600000|2020-07-13 09:30:00|8749.78|8749.78|8755.99|8755.99|8756.39|8756.39|8749.78|8749.78|0
1594632900000|2020-07-13 09:35:00|8758.2|8758.2|8755.48|8755.48|8758.2|8758.2|8749.9|8749.9|0
1594633200000|2020-07-13 09:40:00|8753.27|8753.27|8747.69|8747.69|8753.27|8753.27|8747.08|8747.08|0
1594633500000|2020-07-13 09:45:00|8749.34|8749.34|8748.75|8748.75|8749.34|8749.34|8746.34|8746.34|0
1594633800000|2020-07-13 09:50:00|8746.54|8746.54|8746.08|8746.08|8746.94|8746.94|8744.73|8744.73|0
1594634100000|2020-07-13 09:55:00|8748.29|8748.29|8749.48|8749.48|8749.48|8749.48|8744.28|8744.28|0
1594634400000|2020-07-13 10:00:00|8750.16|8750.16|8751|8751|8753.21|8753.21|8748.8|8748.8|0
1594634700000|2020-07-13 10:05:00|8749.81|8749.81|8741.58|8741.58|8749.81|8749.81|8734.73|8734.73|0
1594635000000|2020-07-13 10:10:00|8738.89|8738.89|8735.3|8735.3|8738.89|8738.89|8735.3|8735.3|0
1594635300000|2020-07-13 10:15:00|8732.51|8732.51|8740.2|8740.2|8740.2|8740.2|8732.51|8732.51|0
1594635600000|2020-07-13 10:20:00|8738|8738|8734.76|8734.76|8738|8738|8729.82|8729.82|0
1594635900000|2020-07-13 10:25:00|8736.97|8736.97|8736.17|8736.17|8736.97|8736.97|8736.17|8736.17|0
1594636200000|2020-07-13 10:30:00|8736.99|8736.99|8727.55|8727.55|8736.99|8736.99|8721.56|8721.56|0
1594636500000|2020-07-13 10:35:00|8726.73|8726.73|8728.85|8728.85|8729.67|8729.67|8725.66|8725.66|0
1594636800000|2020-07-13 10:40:00|8731.05|8731.05|8724.44|8724.44|8731.05|8731.05|8723.64|8723.64|0
1594637100000|2020-07-13 10:45:00|8723.76|8723.76|8716.41|8716.41|8723.76|8723.76|8716.41|8716.41|0
1594637400000|2020-07-13 10:50:00|8714.21|8714.21|8731.27|8731.27|8731.27|8731.27|8714.21|8714.21|0
1594637700000|2020-07-13 10:55:00|8733.47|8733.47|8733.53|8733.53|8739.79|8739.79|8729.86|8729.86|0
1594638000000|2020-07-13 11:00:00|8735.18|8735.18|8737.24|8737.24|8737.24|8737.24|8721.95|8721.95|0
1594638300000|2020-07-13 11:05:00|8739.45|8739.45|8740.96|8740.96|8740.96|8740.96|8731.77|8731.77|0
1594638600000|2020-07-13 11:10:00|8740.14|8740.14|8736.18|8736.18|8745|8745|8736.18|8736.18|0
1594638900000|2020-07-13 11:15:00|8740.59|8740.59|8741.3|8741.3|8742.8|8742.8|8740.59|8740.59|0
1594639200000|2020-07-13 11:20:00|8742.12|8742.12|8743.6|8743.6|8746.53|8746.53|8741.39|8741.39|0
1594639500000|2020-07-13 11:25:00|8745.8|8745.8|8745.8|8745.8|8745.8|8745.8|8745.8|8745.8|0
1594639800000|2020-07-13 11:30:00|8745.13|8745.13|8743.6|8743.6|8746.48|8746.48|8741.39|8741.39|0
1594640100000|2020-07-13 11:35:00|8747.3|8747.3|8745.15|8745.15|8747.3|8747.3|8743.81|8743.81|0
1594640400000|2020-07-13 11:40:00|8743.13|8743.13|8740.93|8740.93|8743.13|8743.13|8740.93|8740.93|0
1594640700000|2020-07-13 11:45:00|8743.13|8743.13|8735.66|8735.66|8743.13|8743.13|8735.66|8735.66|0
1594641000000|2020-07-13 11:50:00|8736.33|8736.33|8731.47|8731.47|8738.08|8738.08|8731.47|8731.47|0
1594641300000|2020-07-13 11:55:00|8733.21|8733.21|8726.1|8726.1|8733.21|8733.21|8726.1|8726.1|0
1594641600000|2020-07-13 12:00:00|8724.91|8724.91|8727.66|8727.66|8728.34|8728.34|8719.82|8719.82|0
1594641900000|2020-07-13 12:05:00|8726.99|8726.99|8721.05|8721.05|8726.99|8726.99|8721.05|8721.05|0
1594642200000|2020-07-13 12:10:00|8718.84|8718.84|8714.43|8714.43|8718.84|8718.84|8714.43|8714.43|0
1594642500000|2020-07-13 12:15:00|8713.76|8713.76|8708.62|8708.62|8713.76|8713.76|8706.41|8706.41|0
1594642800000|2020-07-13 12:20:00|8707.27|8707.27|8698.64|8698.64|8707.27|8707.27|8698.64|8698.64|0
1594643100000|2020-07-13 12:25:00|8700.84|8700.84|8700.84|8700.84|8700.84|8700.84|8698.64|8698.64|0
1594643400000|2020-07-13 12:30:00|8699.49|8699.49|8716.89|8716.89|8719.1|8719.1|8699.49|8699.49|0
1594643700000|2020-07-13 12:35:00|8719.1|8719.1|8719.1|8719.1|8719.1|8719.1|8719.1|8719.1|0
1594644000000|2020-07-13 12:40:00|8718.7|8718.7|8719.49|8719.49|8719.49|8719.49|8718.7|8718.7|0
1594644300000|2020-07-13 12:45:00|8718.82|8718.82|8714.17|8714.17|8720.17|8720.17|8714.17|8714.17|0
1594644600000|2020-07-13 12:50:00|8712.82|8712.82|8709.26|8709.26|8712.82|8712.82|8707.06|8707.06|0
1594644900000|2020-07-13 12:55:00|8707.06|8707.06|8707.58|8707.58|8708.87|8708.87|8706.66|8706.66|0
1594645200000|2020-07-13 13:00:00|8709.78|8709.78|8707.64|8707.64|8712.05|8712.05|8703.23|8703.23|0
1594645500000|2020-07-13 13:05:00|8705.44|8705.44|8701.41|8701.41|8705.44|8705.44|8701.41|8701.41|0
1594645800000|2020-07-13 13:10:00|8700.79|8700.79|8704.46|8704.46|8704.46|8704.46|8700.79|8700.79|0
1594646100000|2020-07-13 13:15:00|8704.86|8704.86|8708.5|8708.5|8708.5|8708.5|8704.46|8704.46|0
1594646400000|2020-07-13 13:20:00|8707.16|8707.16|8704.28|8704.28|8707.83|8707.83|8701.22|8701.22|0
1594646700000|2020-07-13 13:25:00|8710.89|8710.89|8720.74|8720.74|8723.94|8723.94|8710.89|8710.89|0
1594647000000|2020-07-13 13:30:00|8721.41|8721.41|8720.03|8720.03|8728.42|8728.42|8717.82|8717.82|0
1594647300000|2020-07-13 13:35:00|8722.23|8722.23|8728.71|8728.71|8728.71|8728.71|8720.03|8720.03|0
1594647600000|2020-07-13 13:40:00|8729.38|8729.38|8745.8|8745.8|8745.83|8745.83|8729.38|8729.38|0
1594647900000|2020-07-13 13:45:00|8745.13|8745.13|8744.73|8744.73|8747.04|8747.04|8742.98|8742.98|0
1594648200000|2020-07-13 13:50:00|8744.12|8744.12|8746.1|8746.1|8747.85|8747.85|8744.12|8744.12|0
1594648500000|2020-07-13 13:55:00|8743.9|8743.9|8725.53|8725.53|8745.25|8745.25|8725.53|8725.53|0
1594648800000|2020-07-13 14:00:00|8727.73|8727.73|8722.14|8722.14|8734.34|8734.34|8719.26|8719.26|0
1594649100000|2020-07-13 14:05:00|8724.35|8724.35|8734.15|8734.15|8734.15|8734.15|8719.91|8719.91|0
1594649400000|2020-07-13 14:10:00|8734.77|8734.77|8728.26|8728.26|8738.99|8738.99|8728.26|8728.26|0
1594649700000|2020-07-13 14:15:00|8728.93|8728.93|8729.56|8729.56|8734.95|8734.95|8726.53|8726.53|0
1594650000000|2020-07-13 14:20:00|8728.88|8728.88|8734.7|8734.7|8735.77|8735.77|8728.88|8728.88|0
1594650300000|2020-07-13 14:25:00|8735.38|8735.38|8726.8|8726.8|8735.38|8735.38|8726.8|8726.8|0
1594650600000|2020-07-13 14:30:00|8726.12|8726.12|8725.45|8725.45|8727.65|8727.65|8725.45|8725.45|0
1594650900000|2020-07-13 14:35:00|8724.83|8724.83|8725.08|8725.08|8725.93|8725.93|8723.06|8723.06|0
1594651200000|2020-07-13 14:40:00|8724.4|8724.4|8726.89|8726.89|8731.24|8731.24|8724.4|8724.4|0
1594651500000|2020-07-13 14:45:00|8727.56|8727.56|8730.27|8730.27|8732.47|8732.47|8722.08|8722.08|0
1594651800000|2020-07-13 14:50:00|8732.47|8732.47|8725.06|8725.06|8732.47|8732.47|8725.06|8725.06|0
1594652100000|2020-07-13 14:55:00|8725.93|8725.93|8725.57|8725.57|8729.8|8729.8|8723.73|8723.73|0
1594652400000|2020-07-13 15:00:00|8725.18|8725.18|8734.41|8734.41|8734.41|8734.41|8724.1|8724.1|0
1594652700000|2020-07-13 15:05:00|8734.8|8734.8|8732.48|8732.48|8737.01|8737.01|8729.6|8729.6|0
1594653000000|2020-07-13 15:10:00|8733.15|8733.15|8733.43|8733.43|8737.78|8737.78|8733.15|8733.15|0
1594653300000|2020-07-13 15:15:00|8736.52|8736.52|8719.16|8719.16|8737.84|8737.84|8719.16|8719.16|0
1594653600000|2020-07-13 15:20:00|8716.95|8716.95|8727.41|8727.41|8727.41|8727.41|8710.02|8710.02|0
1594653900000|2020-07-13 15:25:00|8728.08|8728.08|8724.71|8724.71|8730.64|8730.64|8721.76|8721.76|0
1594710900000|2020-07-14 07:15:00|8400.69|8400.69|8416.39|8416.39|8425.21|8425.21|8400.69|8400.69|0
1594711200000|2020-07-14 07:20:00|8425.21|8425.21|8407.4|8407.4|8443.25|8443.25|8403.25|8403.25|0
1594711500000|2020-07-14 07:25:00|8402.99|8402.99|8391.23|8391.23|8409.39|8409.39|8388.66|8388.66|0
1594711800000|2020-07-14 07:30:00|8390.56|8390.56|8332.53|8332.53|8390.56|8390.56|8326.59|8326.59|0
1594712100000|2020-07-14 07:35:00|8334.73|8334.73|8371.21|8371.21|8371.7|8371.7|8334.73|8334.73|0
1594712400000|2020-07-14 07:40:00|8369.62|8369.62|8379.53|8379.53|8390.56|8390.56|8340.7|8340.7|0
1594712700000|2020-07-14 07:45:00|8375.12|8375.12|8383.69|8383.69|8395.39|8395.39|8372.92|8372.92|0
1594713000000|2020-07-14 07:50:00|8386.76|8386.76|8402.59|8402.59|8413.61|8413.61|8383.2|8383.2|0
1594713300000|2020-07-14 07:55:00|8400.38|8400.38|8409.45|8409.45|8418.82|8418.82|8400.38|8400.38|0
1594713600000|2020-07-14 08:00:00|8405.86|8405.86|8398.87|8398.87|8406.53|8406.53|8397.71|8397.71|0
1594713900000|2020-07-14 08:05:00|8399.66|8399.66|8409.28|8409.28|8415.1|8415.1|8399.66|8399.66|0
1594714200000|2020-07-14 08:10:00|8409.95|8409.95|8404.84|8404.84|8417.24|8417.24|8402.63|8402.63|0
1594714500000|2020-07-14 08:15:00|8398.23|8398.23|8390.21|8390.21|8402.63|8402.63|8390.21|8390.21|0
1594714800000|2020-07-14 08:20:00|8389.53|8389.53|8398.45|8398.45|8398.45|8398.45|8373.74|8373.74|0
1594715100000|2020-07-14 08:25:00|8397.78|8397.78|8396.25|8396.25|8397.78|8397.78|8393.37|8393.37|0
1594715400000|2020-07-14 08:30:00|8394.23|8394.23|8416.85|8416.85|8416.85|8416.85|8391.68|8391.68|0
1594715700000|2020-07-14 08:35:00|8418.2|8418.2|8421.26|8421.26|8428.55|8428.55|8417.53|8417.53|0
1594716000000|2020-07-14 08:40:00|8420.65|8420.65|8398.69|8398.69|8420.65|8420.65|8398.69|8398.69|0
1594716300000|2020-07-14 08:45:00|8397.9|8397.9|8381.5|8381.5|8397.9|8397.9|8381.5|8381.5|0
1594716600000|2020-07-14 08:50:00|8379.91|8379.91|8368.01|8368.01|8379.91|8379.91|8363.6|8363.6|0
1594716900000|2020-07-14 08:55:00|8370.22|8370.22|8374.7|8374.7|8381.83|8381.83|8370.22|8370.22|0
1594717200000|2020-07-14 09:00:00|8375.37|8375.37|8390.84|8390.84|8393.66|8393.66|8375.37|8375.37|0
1594717500000|2020-07-14 09:05:00|8390.22|8390.22|8380.57|8380.57|8390.4|8390.4|8376.16|8376.16|0
1594717800000|2020-07-14 09:10:00|8379.95|8379.95|8370.31|8370.31|8379.95|8379.95|8370.31|8370.31|0
1594718100000|2020-07-14 09:15:00|8369.92|8369.92|8357.94|8357.94|8373.37|8373.37|8357.94|8357.94|0
1594718400000|2020-07-14 09:20:00|8355.74|8355.74|8343.26|8343.26|8355.74|8355.74|8338.85|8338.85|0
1594718700000|2020-07-14 09:25:00|8345.47|8345.47|8362.47|8362.47|8362.47|8362.47|8343.26|8343.26|0
1594719000000|2020-07-14 09:30:00|8361.79|8361.79|8375|8375|8375|8375|8360.57|8360.57|0
1594719300000|2020-07-14 09:35:00|8376.85|8376.85|8364.55|8364.55|8379.05|8379.05|8363.88|8363.88|0
1594719600000|2020-07-14 09:40:00|8365.23|8365.23|8366.71|8366.71|8369.99|8369.99|8364.55|8364.55|0
1594719900000|2020-07-14 09:45:00|8365.48|8365.48|8354.21|8354.21|8365.48|8365.48|8354.21|8354.21|0
1594720200000|2020-07-14 09:50:00|8352|8352|8350.19|8350.19|8356.81|8356.81|8347.99|8347.99|0
1594720500000|2020-07-14 09:55:00|8352.4|8352.4|8344.43|8344.43|8352.4|8352.4|8343.08|8343.08|0
1594720800000|2020-07-14 10:00:00|8346.64|8346.64|8350.1|8350.1|8352.97|8352.97|8344.53|8344.53|0
1594721100000|2020-07-14 10:05:00|8349.43|8349.43|8343.82|8343.82|8349.43|8349.43|8340.79|8340.79|0
1594721400000|2020-07-14 10:10:00|8344.64|8344.64|8347.7|8347.7|8359.4|8359.4|8339.83|8339.83|0
1594721700000|2020-07-14 10:15:00|8349.91|8349.91|8344.46|8344.46|8354.99|8354.99|8341.34|8341.34|0
1594722000000|2020-07-14 10:20:00|8343.12|8343.12|8345.92|8345.92|8348.81|8348.81|8343.12|8343.12|0
1594722300000|2020-07-14 10:25:00|8348.12|8348.12|8366.78|8366.78|8366.78|8366.78|8346.67|8346.67|0
1594722600000|2020-07-14 10:30:00|8368.98|8368.98|8376.12|8376.12|8376.12|8376.12|8366.63|8366.63|0
1594722900000|2020-07-14 10:35:00|8378.33|8378.33|8383.94|8383.94|8383.94|8383.94|8378.33|8378.33|0
1594723200000|2020-07-14 10:40:00|8384.62|8384.62|8394.69|8394.69|8394.69|8394.69|8382.32|8382.32|0
1594723500000|2020-07-14 10:45:00|8396.9|8396.9|8407.47|8407.47|8407.47|8407.47|8396.9|8396.9|0
1594723800000|2020-07-14 10:50:00|8409.68|8409.68|8408.76|8408.76|8422.55|8422.55|8408.76|8408.76|0
1594724100000|2020-07-14 10:55:00|8406.56|8406.56|8406.59|8406.59|8409.65|8409.65|8403.03|8403.03|0
1594724400000|2020-07-14 11:00:00|8402.54|8402.54|8411.84|8411.84|8416.25|8416.25|8387.32|8387.32|0
1594724700000|2020-07-14 11:05:00|8414.04|8414.04|8407.61|8407.61|8418.45|8418.45|8400.72|8400.72|0
1594725000000|2020-07-14 11:10:00|8403.2|8403.2|8407.8|8407.8|8411.85|8411.85|8398.79|8398.79|0
1594725300000|2020-07-14 11:15:00|8405.6|8405.6|8423.24|8423.24|8427.59|8427.59|8405.6|8405.6|0
1594725600000|2020-07-14 11:20:00|8425.44|8425.44|8430.65|8430.65|8430.65|8430.65|8424.03|8424.03|0
1594725900000|2020-07-14 11:25:00|8432.85|8432.85|8449.63|8449.63|8449.63|8449.63|8432.85|8432.85|0
1594726200000|2020-07-14 11:30:00|8447.43|8447.43|8433.4|8433.4|8450.43|8450.43|8433.4|8433.4|0
1594726500000|2020-07-14 11:35:00|8432.06|8432.06|8437.81|8437.81|8437.81|8437.81|8431.2|8431.2|0
1594726800000|2020-07-14 11:40:00|8438.49|8438.49|8445.93|8445.93|8451.72|8451.72|8438.49|8438.49|0
1594727100000|2020-07-14 11:45:00|8446.72|8446.72|8438.47|8438.47|8448.93|8448.93|8432.88|8432.88|0
1594727400000|2020-07-14 11:50:00|8437.8|8437.8|8450.06|8450.06|8450.06|8450.06|8435.59|8435.59|0
1594727700000|2020-07-14 11:55:00|8451.4|8451.4|8463.18|8463.18|8463.18|8463.18|8448.94|8448.94|0
1594728000000|2020-07-14 12:00:00|8463.85|8463.85|8445.23|8445.23|8468.88|8468.88|8444.56|8444.56|0
1594728300000|2020-07-14 12:05:00|8444.62|8444.62|8430.49|8430.49|8445.01|8445.01|8430.49|8430.49|0
1594728600000|2020-07-14 12:10:00|8428.29|8428.29|8437.11|8437.11|8437.11|8437.11|8426.08|8426.08|0
1594728900000|2020-07-14 12:15:00|8438.34|8438.34|8430.32|8430.32|8439.14|8439.14|8430.32|8430.32|0
1594729200000|2020-07-14 12:20:00|8428.11|8428.11|8424.55|8424.55|8431.96|8431.96|8424.55|8424.55|0
1594729500000|2020-07-14 12:25:00|8423.2|8423.2|8426.94|8426.94|8432.14|8432.14|8423.2|8423.2|0
1594729800000|2020-07-14 12:30:00|8429.14|8429.14|8420.54|8420.54|8429.14|8429.14|8419.87|8419.87|0
1594730100000|2020-07-14 12:35:00|8422.75|8422.75|8400.12|8400.12|8427.95|8427.95|8400.12|8400.12|0
1594730400000|2020-07-14 12:40:00|8399.33|8399.33|8387.57|8387.57|8399.33|8399.33|8386.89|8386.89|0
1594730700000|2020-07-14 12:45:00|8383.24|8383.24|8389.4|8389.4|8396.02|8396.02|8383.24|8383.24|0
1594731000000|2020-07-14 12:50:00|8387.2|8387.2|8371.42|8371.42|8389.4|8389.4|8369.22|8369.22|0
1594731300000|2020-07-14 12:55:00|8370.19|8370.19|8375.36|8375.36|8376.71|8376.71|8360.2|8360.2|0
1594731600000|2020-07-14 13:00:00|8373.15|8373.15|8368.54|8368.54|8376.28|8376.28|8359.1|8359.1|0
1594731900000|2020-07-14 13:05:00|8367.74|8367.74|8386.6|8386.6|8386.6|8386.6|8362.66|8362.66|0
1594732200000|2020-07-14 13:10:00|8391.01|8391.01|8365.98|8365.98|8391.41|8391.41|8365.98|8365.98|0
1594732500000|2020-07-14 13:15:00|8368.45|8368.45|8364.54|8364.54|8368.45|8368.45|8360.02|8360.02|0
1594732800000|2020-07-14 13:20:00|8365.33|8365.33|8367.17|8367.17|8373.57|8373.57|8364.93|8364.93|0
1594733100000|2020-07-14 13:25:00|8371.58|8371.58|8392.72|8392.72|8394.93|8394.93|8371.58|8371.58|0
1594733400000|2020-07-14 13:30:00|8394.93|8394.93|8430.97|8430.97|8430.97|8430.97|8390.97|8390.97|0
1594733700000|2020-07-14 13:35:00|8435.38|8435.38|8442.54|8442.54|8453.75|8453.75|8434.76|8434.76|0
1594734000000|2020-07-14 13:40:00|8446.95|8446.95|8452.62|8452.62|8469.07|8469.07|8446.95|8446.95|0
1594734300000|2020-07-14 13:45:00|8457.03|8457.03|8431.3|8431.3|8468.05|8468.05|8426.28|8426.28|0
1594734600000|2020-07-14 13:50:00|8433.51|8433.51|8410.92|8410.92|8433.51|8433.51|8398.21|8398.21|0
1594734900000|2020-07-14 13:55:00|8410.25|8410.25|8428.15|8428.15|8430.19|8430.19|8402.84|8402.84|0
1594735200000|2020-07-14 14:00:00|8425.94|8425.94|8396.33|8396.33|8433.9|8433.9|8396.33|8396.33|0
1594735500000|2020-07-14 14:05:00|8398.8|8398.8|8384.68|8384.68|8398.8|8398.8|8380.27|8380.27|0
1594735800000|2020-07-14 14:10:00|8384.28|8384.28|8355.64|8355.64|8387.34|8387.34|8353.43|8353.43|0
1594736100000|2020-07-14 14:15:00|8357.84|8357.84|8349.54|8349.54|8367.52|8367.52|8349.54|8349.54|0
1594736400000|2020-07-14 14:20:00|8347.07|8347.07|8351.99|8351.99|8358.42|8358.42|8343.62|8343.62|0
1594736700000|2020-07-14 14:25:00|8349.79|8349.79|8354.38|8354.38|8356.86|8356.86|8346.69|8346.69|0
1594737000000|2020-07-14 14:30:00|8355.73|8355.73|8385.48|8385.48|8385.48|8385.48|8355.73|8355.73|0
1594737300000|2020-07-14 14:35:00|8384.14|8384.14|8368.16|8368.16|8384.81|8384.81|8365.16|8365.16|0
1594737600000|2020-07-14 14:40:00|8372.57|8372.57|8393.76|8393.76|8395.29|8395.29|8372.57|8372.57|0
1594737900000|2020-07-14 14:45:00|8395.11|8395.11|8392.68|8392.68|8395.11|8395.11|8384.6|8384.6|0
1594738200000|2020-07-14 14:50:00|8394.88|8394.88|8401|8401|8405.29|8405.29|8392.68|8392.68|0
1594738500000|2020-07-14 14:55:00|8403.21|8403.21|8399.1|8399.1|8403.21|8403.21|8396.65|8396.65|0
1594738800000|2020-07-14 15:00:00|8401.31|8401.31|8402.87|8402.87|8403.94|8403.94|8389.94|8389.94|0
1594739100000|2020-07-14 15:05:00|8400.67|8400.67|8415.64|8415.64|8415.64|8415.64|8397.29|8397.29|0
1594739400000|2020-07-14 15:10:00|8414.29|8414.29|8420.75|8420.75|8422.96|8422.96|8410.19|8410.19|0
1594739700000|2020-07-14 15:15:00|8421.43|8421.43|8423.3|8423.3|8427.37|8427.37|8418.67|8418.67|0
1594740000000|2020-07-14 15:20:00|8421.44|8421.44|8421.1|8421.1|8425.89|8425.89|8421.1|8421.1|0
1594740300000|2020-07-14 15:25:00|8416.77|8416.77|8410.92|8410.92|8423.64|8423.64|8409.21|8409.21|0
1594797300000|2020-07-15 07:15:00|8456.74|8456.74|8479.34|8479.34|8479.34|8479.34|8454.54|8454.54|0
1594797600000|2020-07-15 07:20:00|8481.54|8481.54|8494.99|8494.99|8494.99|8494.99|8474.19|8474.19|0
1594797900000|2020-07-15 07:25:00|8492.78|8492.78|8500.35|8500.35|8500.35|8500.35|8492.39|8492.39|0
1594798200000|2020-07-15 07:30:00|8504.76|8504.76|8510.07|8510.07|8510.07|8510.07|8499.23|8499.23|0
1594798500000|2020-07-15 07:35:00|8512.28|8512.28|8506.65|8506.65|8512.28|8512.28|8497.69|8497.69|0
1594798800000|2020-07-15 07:40:00|8504.45|8504.45|8502.99|8502.99|8518.15|8518.15|8500.79|8500.79|0
1594799100000|2020-07-15 07:45:00|8504.34|8504.34|8498.7|8498.7|8504.34|8504.34|8493.37|8493.37|0
1594799400000|2020-07-15 07:50:00|8507.52|8507.52|8493.3|8493.3|8507.52|8507.52|8493.3|8493.3|0
1594799700000|2020-07-15 07:55:00|8494.65|8494.65|8494.81|8494.81|8505.5|8505.5|8494.13|8494.13|0
1594800000000|2020-07-15 08:00:00|8494.01|8494.01|8504.96|8504.96|8504.96|8504.96|8490.92|8490.92|0
1594800300000|2020-07-15 08:05:00|8502.76|8502.76|8520.61|8520.61|8522.81|8522.81|8502.76|8502.76|0
1594800600000|2020-07-15 08:10:00|8521.28|8521.28|8530.35|8530.35|8534.76|8534.76|8517.12|8517.12|0
1594800900000|2020-07-15 08:15:00|8532.56|8532.56|8533.11|8533.11|8541.38|8541.38|8531.26|8531.26|0
1594801200000|2020-07-15 08:20:00|8530.91|8530.91|8545.36|8545.36|8556.82|8556.82|8530.91|8530.91|0
1594801500000|2020-07-15 08:25:00|8546.03|8546.03|8544.78|8544.78|8552.46|8552.46|8544.78|8544.78|0
1594801800000|2020-07-15 08:30:00|8549.19|8549.19|8554.2|8554.2|8556.41|8556.41|8549.19|8549.19|0
1594802100000|2020-07-15 08:35:00|8554.88|8554.88|8549.44|8549.44|8554.88|8554.88|8544.21|8544.21|0
1594802400000|2020-07-15 08:40:00|8547.23|8547.23|8556.63|8556.63|8564.6|8564.6|8542.82|8542.82|0
1594802700000|2020-07-15 08:45:00|8557.31|8557.31|8566.74|8566.74|8566.92|8566.92|8557.31|8557.31|0
1594803000000|2020-07-15 08:50:00|8568.95|8568.95|8562.32|8562.32|8569.62|8569.62|8557.91|8557.91|0
1594803300000|2020-07-15 08:55:00|8564.52|8564.52|8573.37|8573.37|8579.98|8579.98|8564.33|8564.33|0
1594803600000|2020-07-15 09:00:00|8571.16|8571.16|8587.18|8587.18|8588.37|8588.37|8571.16|8571.16|0
1594803900000|2020-07-15 09:05:00|8582.77|8582.77|8589.51|8589.51|8592.51|8592.51|8582.77|8582.77|0
1594804200000|2020-07-15 09:10:00|8590.18|8590.18|8596|8596|8596|8596|8586.13|8586.13|0
1594804500000|2020-07-15 09:15:00|8596.67|8596.67|8596.03|8596.03|8596.83|8596.83|8592.26|8592.26|0
1594804800000|2020-07-15 09:20:00|8593.83|8593.83|8602.64|8602.64|8602.64|8602.64|8593.83|8593.83|0
1594805100000|2020-07-15 09:25:00|8600.43|8600.43|8611.46|8611.46|8611.46|8611.46|8600.43|8600.43|0
1594805400000|2020-07-15 09:30:00|8613.66|8613.66|8628.88|8628.88|8628.88|8628.88|8613.66|8613.66|0
1594805700000|2020-07-15 09:35:00|8628.21|8628.21|8633.32|8633.32|8633.32|8633.32|8620.21|8620.21|0
1594806000000|2020-07-15 09:40:00|8631.11|8631.11|8630.44|8630.44|8634.85|8634.85|8630.44|8630.44|0
1594806300000|2020-07-15 09:45:00|8629.64|8629.64|8629.24|8629.24|8631.85|8631.85|8629.24|8629.24|0
1594806600000|2020-07-15 09:50:00|8627.04|8627.04|8616.6|8616.6|8627.04|8627.04|8610.66|8610.66|0
1594806900000|2020-07-15 09:55:00|8611.52|8611.52|8610.42|8610.42|8613.05|8613.05|8610.02|8610.02|0
1594807200000|2020-07-15 10:00:00|8612.63|8612.63|8612.13|8612.13|8613.3|8613.3|8605.52|8605.52|0
1594807500000|2020-07-15 10:05:00|8611.34|8611.34|8596.78|8596.78|8611.34|8611.34|8596.78|8596.78|0
1594807800000|2020-07-15 10:10:00|8598.98|8598.98|8605.72|8605.72|8611.66|8611.66|8598.98|8598.98|0
1594808100000|2020-07-15 10:15:00|8608.19|8608.19|8616.19|8616.19|8621.68|8621.68|8608.19|8608.19|0
1594808400000|2020-07-15 10:20:00|8613.98|8613.98|8627.86|8627.86|8631.6|8631.6|8613.98|8613.98|0
1594808700000|2020-07-15 10:25:00|8632.27|8632.27|8640.83|8640.83|8640.83|8640.83|8629.39|8629.39|0
1594809000000|2020-07-15 10:30:00|8638.05|8638.05|8642.92|8642.92|8645.12|8645.12|8634.1|8634.1|0
1594809300000|2020-07-15 10:35:00|8645.12|8645.12|8650.24|8650.24|8651.55|8651.55|8640.71|8640.71|0
1594809600000|2020-07-15 10:40:00|8651.59|8651.59|8649.22|8649.22|8654.98|8654.98|8644.13|8644.13|0
1594809900000|2020-07-15 10:45:00|8648.42|8648.42|8650.65|8650.65|8655.62|8655.62|8644.81|8644.81|0
1594810200000|2020-07-15 10:50:00|8652.86|8652.86|8654.09|8654.09|8654.09|8654.09|8646.24|8646.24|0
1594810500000|2020-07-15 10:55:00|8654.89|8654.89|8663.92|8663.92|8669.47|8669.47|8654.71|8654.71|0
1594810800000|2020-07-15 11:00:00|8677.15|8677.15|8658.7|8658.7|8677.15|8677.15|8651.62|8651.62|0
1594811100000|2020-07-15 11:05:00|8657.83|8657.83|8676.55|8676.55|8676.55|8676.55|8657.83|8657.83|0
1594811400000|2020-07-15 11:10:00|8677.23|8677.23|8677.16|8677.16|8677.23|8677.23|8662.77|8662.77|0
1594811700000|2020-07-15 11:15:00|8675.14|8675.14|8679.98|8679.98|8684.38|8684.38|8675.14|8675.14|0
1594812000000|2020-07-15 11:20:00|8684.39|8684.39|8688.92|8688.92|8693.88|8693.88|8682.18|8682.18|0
1594812300000|2020-07-15 11:25:00|8689.59|8689.59|8687.43|8687.43|8701.09|8701.09|8687.43|8687.43|0
1594812600000|2020-07-15 11:30:00|8688.11|8688.11|8680.81|8680.81|8689.45|8689.45|8680.81|8680.81|0
1594812900000|2020-07-15 11:35:00|8678.6|8678.6|8675.6|8675.6|8686.57|8686.57|8675.6|8675.6|0
1594813200000|2020-07-15 11:40:00|8677.81|8677.81|8680.42|8680.42|8680.42|8680.42|8672.98|8672.98|0
1594813500000|2020-07-15 11:45:00|8677.73|8677.73|8694.52|8694.52|8698.26|8698.26|8677.73|8677.73|0
1594813800000|2020-07-15 11:50:00|8695.2|8695.2|8696.57|8696.57|8700.95|8700.95|8695.2|8695.2|0
1594814100000|2020-07-15 11:55:00|8694.37|8694.37|8689.38|8689.38|8698.38|8698.38|8689.38|8689.38|0
1594814400000|2020-07-15 12:00:00|8688.71|8688.71|8683.48|8683.48|8688.71|8688.71|8677.72|8677.72|0
1594814700000|2020-07-15 12:05:00|8682.28|8682.28|8668.64|8668.64|8682.9|8682.9|8668.64|8668.64|0
1594815000000|2020-07-15 12:10:00|8669.31|8669.31|8666.49|8666.49|8673.26|8673.26|8660.21|8660.21|0
1594815300000|2020-07-15 12:15:00|8668.69|8668.69|8664.43|8664.43|8670.9|8670.9|8659.2|8659.2|0
1594815600000|2020-07-15 12:20:00|8660.02|8660.02|8654.66|8654.66|8660.02|8660.02|8654.48|8654.48|0
1594815900000|2020-07-15 12:25:00|8655.34|8655.34|8655.77|8655.77|8659.56|8659.56|8655.15|8655.15|0
1594816200000|2020-07-15 12:30:00|8653.56|8653.56|8651.17|8651.17|8656.93|8656.93|8651.17|8651.17|0
1594816500000|2020-07-15 12:35:00|8651.85|8651.85|8638.32|8638.32|8653.91|8653.91|8638.32|8638.32|0
1594816800000|2020-07-15 12:40:00|8637.92|8637.92|8636.17|8636.17|8637.92|8637.92|8629.92|8629.92|0
1594817100000|2020-07-15 12:45:00|8635.5|8635.5|8626.46|8626.46|8635.5|8635.5|8621.26|8621.26|0
1594817400000|2020-07-15 12:50:00|8624.26|8624.26|8607.8|8607.8|8627.14|8627.14|8607.8|8607.8|0
1594817700000|2020-07-15 12:55:00|8605.78|8605.78|8599.79|8599.79|8611.76|8611.76|8599.39|8599.39|0
1594818000000|2020-07-15 13:00:00|8600.46|8600.46|8589.95|8589.95|8600.46|8600.46|8589.95|8589.95|0
1594818300000|2020-07-15 13:05:00|8587.75|8587.75|8589.29|8589.29|8593.34|8593.34|8582.66|8582.66|0
1594818600000|2020-07-15 13:10:00|8588.62|8588.62|8595.69|8595.69|8599.42|8599.42|8588.22|8588.22|0
1594818900000|2020-07-15 13:15:00|8595.01|8595.01|8598.14|8598.14|8598.36|8598.36|8593.16|8593.16|0
1594819200000|2020-07-15 13:20:00|8595.94|8595.94|8578.45|8578.45|8595.94|8595.94|8576.92|8576.92|0
1594819500000|2020-07-15 13:25:00|8580.66|8580.66|8573.37|8573.37|8580.66|8580.66|8573.37|8573.37|0
1594819800000|2020-07-15 13:30:00|8575.57|8575.57|8579.98|8579.98|8584.33|8584.33|8570.49|8570.49|0
1594820100000|2020-07-15 13:35:00|8573.37|8573.37|8574.56|8574.56|8582.89|8582.89|8558.84|8558.84|0
1594820400000|2020-07-15 13:40:00|8573.89|8573.89|8577.96|8577.96|8581.12|8581.12|8567|8567|0
1594820700000|2020-07-15 13:45:00|8575.76|8575.76|8570.95|8570.95|8581.51|8581.51|8562.99|8562.99|0
1594821000000|2020-07-15 13:50:00|8573.15|8573.15|8562.44|8562.44|8578.7|8578.7|8562.44|8562.44|0
1594821300000|2020-07-15 13:55:00|8563.11|8563.11|8565.2|8565.2|8577.81|8577.81|8560.79|8560.79|0
1594821600000|2020-07-15 14:00:00|8565.87|8565.87|8578.58|8578.58|8582.93|8582.93|8561.92|8561.92|0
1594821900000|2020-07-15 14:05:00|8582.99|8582.99|8582.41|8582.41|8589.61|8589.61|8581.74|8581.74|0
1594822200000|2020-07-15 14:10:00|8586.82|8586.82|8583.09|8583.09|8587.71|8587.71|8578.68|8578.68|0
1594822500000|2020-07-15 14:15:00|8580.88|8580.88|8584.83|8584.83|8587.03|8587.03|8576.47|8576.47|0
1594822800000|2020-07-15 14:20:00|8587.03|8587.03|8586.79|8586.79|8596.29|8596.29|8584.43|8584.43|0
1594823100000|2020-07-15 14:25:00|8584.58|8584.58|8597.94|8597.94|8597.94|8597.94|8584.58|8584.58|0
1594823400000|2020-07-15 14:30:00|8597.54|8597.54|8598.22|8598.22|8607.89|8607.89|8591.39|8591.39|0
1594823700000|2020-07-15 14:35:00|8600.42|8600.42|8608.26|8608.26|8614.75|8614.75|8599.04|8599.04|0
1594824000000|2020-07-15 14:40:00|8608.93|8608.93|8622.34|8622.34|8623.79|8623.79|8608.93|8608.93|0
1594824300000|2020-07-15 14:45:00|8623.69|8623.69|8632.73|8632.73|8632.73|8632.73|8623.69|8623.69|0
1594824600000|2020-07-15 14:50:00|8633.13|8633.13|8645.77|8645.77|8645.77|8645.77|8631.32|8631.32|0
1594824900000|2020-07-15 14:55:00|8643.16|8643.16|8641.02|8641.02|8647.79|8647.79|8641.02|8641.02|0
1594825200000|2020-07-15 15:00:00|8640.35|8640.35|8648.79|8648.79|8654.94|8654.94|8638.17|8638.17|0
1594825500000|2020-07-15 15:05:00|8649.46|8649.46|8633.6|8633.6|8649.46|8649.46|8629.34|8629.34|0
1594825800000|2020-07-15 15:10:00|8635.8|8635.8|8639.8|8639.8|8647.54|8647.54|8635.63|8635.63|0
1594826100000|2020-07-15 15:15:00|8639.12|8639.12|8638.15|8638.15|8640.36|8640.36|8632.65|8632.65|0
1594826400000|2020-07-15 15:20:00|8637.33|8637.33|8636.18|8636.18|8640.21|8640.21|8628.67|8628.67|0
1594826700000|2020-07-15 15:25:00|8635.38|8635.38|8630.94|8630.94|8652.77|8652.77|8630.94|8630.94|0
1594883700000|2020-07-16 07:15:00|8622.61|8622.61|8665.33|8665.33|8665.33|8665.33|8622.61|8622.61|0
1594884000000|2020-07-16 07:20:00|8664.13|8664.13|8669.17|8669.17|8688|8688|8664.13|8664.13|0
1594884300000|2020-07-16 07:25:00|8666.78|8666.78|8680.98|8680.98|8692.27|8692.27|8664.58|8664.58|0
1594884600000|2020-07-16 07:30:00|8678.95|8678.95|8679.63|8679.63|8679.63|8679.63|8663.86|8663.86|0
1594884900000|2020-07-16 07:35:00|8678.29|8678.29|8667.5|8667.5|8678.29|8678.29|8665.48|8665.48|0
1594885200000|2020-07-16 07:40:00|8668.18|8668.18|8676.28|8676.28|8678.74|8678.74|8668.18|8668.18|0
1594885500000|2020-07-16 07:45:00|8674.25|8674.25|8684.21|8684.21|8684.21|8684.21|8674.25|8674.25|0
1594885800000|2020-07-16 07:50:00|8688.62|8688.62|8683.63|8683.63|8690.46|8690.46|8683.02|8683.02|0
1594886100000|2020-07-16 07:55:00|8682.83|8682.83|8682|8682|8686.23|8686.23|8679.8|8679.8|0
1594886400000|2020-07-16 08:00:00|8681.6|8681.6|8669.52|8669.52|8681.6|8681.6|8662.12|8662.12|0
1594886700000|2020-07-16 08:05:00|8671.73|8671.73|8674.12|8674.12|8678.53|8678.53|8669.34|8669.34|0
1594887000000|2020-07-16 08:10:00|8671.91|8671.91|8670.41|8670.41|8674.12|8674.12|8668.21|8668.21|0
1594887300000|2020-07-16 08:15:00|8669.74|8669.74|8664.65|8664.65|8669.74|8669.74|8660.24|8660.24|0
1594887600000|2020-07-16 08:20:00|8669.06|8669.06|8681.22|8681.22|8681.22|8681.22|8664.65|8664.65|0
1594887900000|2020-07-16 08:25:00|8683.43|8683.43|8696.99|8696.99|8700.21|8700.21|8683.43|8683.43|0
1594888200000|2020-07-16 08:30:00|8695.8|8695.8|8694.27|8694.27|8697.15|8697.15|8692.06|8692.06|0
1594888500000|2020-07-16 08:35:00|8693.47|8693.47|8703.46|8703.46|8706.75|8706.75|8689.06|8689.06|0
1594888800000|2020-07-16 08:40:00|8706.75|8706.75|8718.58|8718.58|8721.66|8721.66|8706.75|8706.75|0
1594889100000|2020-07-16 08:45:00|8720.78|8720.78|8730.53|8730.53|8730.53|8730.53|8718.31|8718.31|0
1594889400000|2020-07-16 08:50:00|8726.12|8726.12|8723.77|8723.77|8728.33|8728.33|8723.1|8723.1|0
1594889700000|2020-07-16 08:55:00|8728.18|8728.18|8731.92|8731.92|8734.79|8734.79|8725.97|8725.97|0
1594890000000|2020-07-16 09:00:00|8729.71|8729.71|8722.49|8722.49|8731.92|8731.92|8720.28|8720.28|0
1594890300000|2020-07-16 09:05:00|8724.69|8724.69|8710.67|8710.67|8724.69|8724.69|8710.67|8710.67|0
1594890600000|2020-07-16 09:10:00|8708.64|8708.64|8715.26|8715.26|8715.26|8715.26|8706.44|8706.44|0
1594890900000|2020-07-16 09:15:00|8717.46|8717.46|8720.62|8720.62|8726.5|8726.5|8715.26|8715.26|0
1594891200000|2020-07-16 09:20:00|8721.29|8721.29|8725.83|8725.83|8725.83|8725.83|8719.09|8719.09|0
1594891500000|2020-07-16 09:25:00|8728.03|8728.03|8733.63|8733.63|8736.21|8736.21|8728.03|8728.03|0
1594891800000|2020-07-16 09:30:00|8734.97|8734.97|8739|8739|8743.85|8743.85|8734.97|8734.97|0
1594892100000|2020-07-16 09:35:00|8741.2|8741.2|8734.59|8734.59|8743.41|8743.41|8734.59|8734.59|0
1594892400000|2020-07-16 09:40:00|8733.91|8733.91|8733.27|8733.27|8736.12|8736.12|8727.48|8727.48|0
1594892700000|2020-07-16 09:45:00|8731.07|8731.07|8738.94|8738.94|8738.94|8738.94|8721.48|8721.48|0
1594893000000|2020-07-16 09:50:00|8739.61|8739.61|8739.61|8739.61|8739.61|8739.61|8735.2|8735.2|0
1594893300000|2020-07-16 09:55:00|8738.99|8738.99|8749.29|8749.29|8749.29|8749.29|8734.82|8734.82|0
1594893600000|2020-07-16 10:00:00|8747.08|8747.08|8734.88|8734.88|8751.15|8751.15|8734.88|8734.88|0
1594893900000|2020-07-16 10:05:00|8737.09|8737.09|8752.14|8752.14|8753.49|8753.49|8737.09|8737.09|0
1594894200000|2020-07-16 10:10:00|8754.34|8754.34|8760.11|8760.11|8763.14|8763.14|8754.34|8754.34|0
1594894500000|2020-07-16 10:15:00|8761.46|8761.46|8777.69|8777.69|8779.89|8779.89|8761.46|8761.46|0
1594894800000|2020-07-16 10:20:00|8775.48|8775.48|8778.82|8778.82|8782.46|8782.46|8773.28|8773.28|0
1594895100000|2020-07-16 10:25:00|8777.47|8777.47|8773.11|8773.11|8777.47|8777.47|8771.57|8771.57|0
1594895400000|2020-07-16 10:30:00|8770.9|8770.9|8775.4|8775.4|8777.61|8777.61|8770.9|8770.9|0
1594895700000|2020-07-16 10:35:00|8773.2|8773.2|8779.84|8779.84|8779.84|8779.84|8773.2|8773.2|0
1594896000000|2020-07-16 10:40:00|8777.64|8777.64|8777.64|8777.64|8777.64|8777.64|8777.64|8777.64|0
1594896300000|2020-07-16 10:45:00|8775.43|8775.43|8777.2|8777.2|8777.6|8777.6|8771.02|8771.02|0
1594896600000|2020-07-16 10:50:00|8778.07|8778.07|8780.65|8780.65|8780.68|8780.68|8774.22|8774.22|0
1594896900000|2020-07-16 10:55:00|8782.85|8782.85|8795.23|8795.23|8798.11|8798.11|8782.85|8782.85|0
1594897200000|2020-07-16 11:00:00|8796.88|8796.88|8791.05|8791.05|8808.81|8808.81|8791.05|8791.05|0
1594897500000|2020-07-16 11:05:00|8788.84|8788.84|8777.02|8777.02|8791.05|8791.05|8777.02|8777.02|0
1594897800000|2020-07-16 11:10:00|8774.82|8774.82|8768.9|8768.9|8774.82|8774.82|8755.88|8755.88|0
1594898100000|2020-07-16 11:15:00|8771.11|8771.11|8794.28|8794.28|8796.49|8796.49|8771.11|8771.11|0
1594898400000|2020-07-16 11:20:00|8792.08|8792.08|8779.39|8779.39|8792.08|8792.08|8779.39|8779.39|0
1594898700000|2020-07-16 11:25:00|8777.79|8777.79|8782.05|8782.05|8782.05|8782.05|8777.79|8777.79|0
1594899000000|2020-07-16 11:30:00|8783.4|8783.4|8798.44|8798.44|8798.83|8798.83|8783.4|8783.4|0
1594899300000|2020-07-16 11:35:00|8807.25|8807.25|8802.17|8802.17|8807.25|8807.25|8802.17|8802.17|0
1594899600000|2020-07-16 11:40:00|8799.97|8799.97|8792.89|8792.89|8799.97|8799.97|8792.89|8792.89|0
1594899900000|2020-07-16 11:45:00|8794.63|8794.63|8799.57|8799.57|8801.77|8801.77|8792.89|8792.89|0
1594900200000|2020-07-16 11:50:00|8801.77|8801.77|8803.98|8803.98|8803.98|8803.98|8797.36|8797.36|0
1594900500000|2020-07-16 11:55:00|8801.77|8801.77|8811.54|8811.54|8812.34|8812.34|8801.38|8801.38|0
1594900800000|2020-07-16 12:00:00|8811.14|8811.14|8805.68|8805.68|8811.14|8811.14|8803.08|8803.08|0
1594901100000|2020-07-16 12:05:00|8806.87|8806.87|8811.61|8811.61|8811.68|8811.68|8806.87|8806.87|0
1594901400000|2020-07-16 12:10:00|8813.81|8813.81|8812.53|8812.53|8813.81|8813.81|8810.33|8810.33|0
1594901700000|2020-07-16 12:15:00|8814.74|8814.74|8813.02|8813.02|8814.74|8814.74|8808.12|8808.12|0
1594902000000|2020-07-16 12:20:00|8813.89|8813.89|8809.05|8809.05|8814.57|8814.57|8807.03|8807.03|0
1594902300000|2020-07-16 12:25:00|8809.92|8809.92|8809.35|8809.35|8809.92|8809.92|8804.45|8804.45|0
1594902600000|2020-07-16 12:30:00|8811.38|8811.38|8812.17|8812.17|8819.68|8819.68|8810.18|8810.18|0
1594902900000|2020-07-16 12:35:00|8813.52|8813.52|8809.05|8809.05|8815.73|8815.73|8804.24|8804.24|0
1594903200000|2020-07-16 12:40:00|8811.26|8811.26|8807.52|8807.52|8812.6|8812.6|8804.64|8804.64|0
1594903500000|2020-07-16 12:45:00|8810.31|8810.31|8803.04|8803.04|8810.31|8810.31|8803.04|8803.04|0
1594903800000|2020-07-16 12:50:00|8805.25|8805.25|8807.43|8807.43|8807.43|8807.43|8804.43|8804.43|0
1594904100000|2020-07-16 12:55:00|8808.1|8808.1|8819.71|8819.71|8819.71|8819.71|8807.43|8807.43|0
1594904400000|2020-07-16 13:00:00|8817.5|8817.5|8823.87|8823.87|8826.78|8826.78|8815.3|8815.3|0
1594904700000|2020-07-16 13:05:00|8824.54|8824.54|8821.82|8821.82|8827.36|8827.36|8821.82|8821.82|0
1594905000000|2020-07-16 13:10:00|8819.61|8819.61|8833.57|8833.57|8835.78|8835.78|8817.41|8817.41|0
1594905300000|2020-07-16 13:15:00|8831.37|8831.37|8833.26|8833.26|8835.47|8835.47|8830.57|8830.57|0
1594905600000|2020-07-16 13:20:00|8832.59|8832.59|8828.06|8828.06|8832.59|8832.59|8825.3|8825.3|0
1594905900000|2020-07-16 13:25:00|8823.65|8823.65|8830.11|8830.11|8830.11|8830.11|8823.65|8823.65|0
1594906200000|2020-07-16 13:30:00|8830.51|8830.51|8831.71|8831.71|8834.06|8834.06|8823.35|8823.35|0
1594906500000|2020-07-16 13:35:00|8832.5|8832.5|8830.66|8830.66|8832.5|8832.5|8822.06|8822.06|0
1594906800000|2020-07-16 13:40:00|8829.86|8829.86|8844.78|8844.78|8844.78|8844.78|8827.66|8827.66|0
1594907100000|2020-07-16 13:45:00|8840.37|8840.37|8830.51|8830.51|8842.57|8842.57|8830.51|8830.51|0
1594907400000|2020-07-16 13:50:00|8831.19|8831.19|8830.12|8830.12|8835.6|8835.6|8828.31|8828.31|0
1594907700000|2020-07-16 13:55:00|8829.72|8829.72|8825.36|8825.36|8832|8832|8825.36|8825.36|0
1594908000000|2020-07-16 14:00:00|8824.01|8824.01|8818.92|8818.92|8825.5|8825.5|8814.51|8814.51|0
1594908300000|2020-07-16 14:05:00|8818.13|8818.13|8809.03|8809.03|8818.13|8818.13|8807.1|8807.1|0
1594908600000|2020-07-16 14:10:00|8813.44|8813.44|8801.34|8801.34|8816.99|8816.99|8800.67|8800.67|0
1594908900000|2020-07-16 14:15:00|8799.14|8799.14|8793.77|8793.77|8799.14|8799.14|8786.21|8786.21|0
1594909200000|2020-07-16 14:20:00|8795|8795|8790.04|8790.04|8798.46|8798.46|8789.24|8789.24|0
1594909500000|2020-07-16 14:25:00|8787.83|8787.83|8785.72|8785.72|8787.83|8787.83|8781.44|8781.44|0
1594909800000|2020-07-16 14:30:00|8785.04|8785.04|8799.81|8799.81|8802.01|8802.01|8783.45|8783.45|0
1594910100000|2020-07-16 14:35:00|8802.01|8802.01|8783.89|8783.89|8802.01|8802.01|8781.48|8781.48|0
1594910400000|2020-07-16 14:40:00|8784.29|8784.29|8790.48|8790.48|8791.31|8791.31|8782.09|8782.09|0
1594910700000|2020-07-16 14:45:00|8792.69|8792.69|8788.13|8788.13|8792.69|8792.69|8780.9|8780.9|0
1594911000000|2020-07-16 14:50:00|8787.46|8787.46|8778.24|8778.24|8788.13|8788.13|8777.56|8777.56|0
1594911300000|2020-07-16 14:55:00|8777.84|8777.84|8772.19|8772.19|8779.36|8779.36|8767.4|8767.4|0
1594911600000|2020-07-16 15:00:00|8771.51|8771.51|8771.66|8771.66|8771.66|8771.66|8761.57|8761.57|0
1594911900000|2020-07-16 15:05:00|8770.99|8770.99|8778.1|8778.1|8778.71|8778.71|8766.57|8766.57|0
1594912200000|2020-07-16 15:10:00|8777.7|8777.7|8766.86|8766.86|8778.1|8778.1|8766.86|8766.86|0
1594912500000|2020-07-16 15:15:00|8767.25|8767.25|8748.81|8748.81|8768.33|8768.33|8748.21|8748.21|0
1594912800000|2020-07-16 15:20:00|8748.41|8748.41|8741.53|8741.53|8750.89|8750.89|8741.53|8741.53|0
1594913100000|2020-07-16 15:25:00|8742.32|8742.32|8738.69|8738.69|8746.59|8746.59|8730.95|8730.95|0
1594970100000|2020-07-17 07:15:00|8755.71|8755.71|8731.94|8731.94|8755.71|8755.71|8725.76|8725.76|0
1594970400000|2020-07-17 07:20:00|8734.15|8734.15|8755.52|8755.52|8758.59|8758.59|8734.15|8734.15|0
1594970700000|2020-07-17 07:25:00|8752.83|8752.83|8749.57|8749.57|8756.38|8756.38|8740.82|8740.82|0
1594971000000|2020-07-17 07:30:00|8763.16|8763.16|8780.21|8780.21|8780.21|8780.21|8745.56|8745.56|0
1594971300000|2020-07-17 07:35:00|8782.91|8782.91|8774.84|8774.84|8783.3|8783.3|8774.84|8774.84|0
1594971600000|2020-07-17 07:40:00|8777.04|8777.04|8759.77|8759.77|8777.04|8777.04|8757.17|8757.17|0
1594971900000|2020-07-17 07:45:00|8752.36|8752.36|8727.45|8727.45|8752.36|8752.36|8724.67|8724.67|0
1594972200000|2020-07-17 07:50:00|8732.62|8732.62|8739.91|8739.91|8739.91|8739.91|8719.73|8719.73|0
1594972500000|2020-07-17 07:55:00|8736.53|8736.53|8724.43|8724.43|8742.1|8742.1|8724.43|8724.43|0
1594972800000|2020-07-17 08:00:00|8728.84|8728.84|8743.97|8743.97|8746.76|8746.76|8722.93|8722.93|0
1594973100000|2020-07-17 08:05:00|8747.15|8747.15|8755.95|8755.95|8758.39|8758.39|8743.09|8743.09|0
1594973400000|2020-07-17 08:10:00|8753.49|8753.49|8742.95|8742.95|8761.14|8761.14|8740.75|8740.75|0
1594973700000|2020-07-17 08:15:00|8740.96|8740.96|8747.2|8747.2|8749.4|8749.4|8740.96|8740.96|0
1594974000000|2020-07-17 08:20:00|8749.4|8749.4|8741.06|8741.06|8759.01|8759.01|8741.06|8741.06|0
1594974300000|2020-07-17 08:25:00|8741.74|8741.74|8745.33|8745.33|8748.7|8748.7|8741.56|8741.56|0
1594974600000|2020-07-17 08:30:00|8746|8746|8738.1|8738.1|8746|8746|8736.69|8736.69|0
1594974900000|2020-07-17 08:35:00|8738.77|8738.77|8730.32|8730.32|8741.47|8741.47|8728.12|8728.12|0
1594975200000|2020-07-17 08:40:00|8732.53|8732.53|8734.05|8734.05|8736.23|8736.23|8731.26|8731.26|0
1594975500000|2020-07-17 08:45:00|8737.14|8737.14|8732.44|8732.44|8737.14|8737.14|8728.78|8728.78|0
1594975800000|2020-07-17 08:50:00|8730.41|8730.41|8728.26|8728.26|8737.9|8737.9|8723.4|8723.4|0
1594976100000|2020-07-17 08:55:00|8729.6|8729.6|8740.51|8740.51|8740.51|8740.51|8724.52|8724.52|0
1594976400000|2020-07-17 09:00:00|8738.92|8738.92|8728.09|8728.09|8740.27|8740.27|8723.19|8723.19|0
1594976700000|2020-07-17 09:05:00|8725|8725|8719.16|8719.16|8725|8725|8719.16|8719.16|0
1594977000000|2020-07-17 09:10:00|8720.75|8720.75|8727.94|8727.94|8727.94|8727.94|8720.07|8720.07|0
1594977300000|2020-07-17 09:15:00|8729.97|8729.97|8758.42|8758.42|8766.63|8766.63|8729.97|8729.97|0
1594977600000|2020-07-17 09:20:00|8756.22|8756.22|8754.99|8754.99|8757.07|8757.07|8751.31|8751.31|0
1594977900000|2020-07-17 09:25:00|8757.46|8757.46|8779.89|8779.89|8779.89|8779.89|8754.37|8754.37|0
1594978200000|2020-07-17 09:30:00|8779.1|8779.1|8774.08|8774.08|8779.1|8779.1|8770.77|8770.77|0
1594978500000|2020-07-17 09:35:00|8774.75|8774.75|8771.87|8771.87|8775.43|8775.43|8771.87|8771.87|0
1594978800000|2020-07-17 09:40:00|8773.22|8773.22|8785.9|8785.9|8786.24|8786.24|8769.67|8769.67|0
1594979100000|2020-07-17 09:45:00|8781.49|8781.49|8787.19|8787.19|8793.13|8793.13|8781.49|8781.49|0
1594979400000|2020-07-17 09:50:00|8789.39|8789.39|8790.74|8790.74|8798.03|8798.03|8788.54|8788.54|0
1594979700000|2020-07-17 09:55:00|8790.07|8790.07|8787.13|8787.13|8790.07|8790.07|8784.92|8784.92|0
1594980000000|2020-07-17 10:00:00|8787.8|8787.8|8788.41|8788.41|8792.88|8792.88|8787.8|8787.8|0
1594980300000|2020-07-17 10:05:00|8787.74|8787.74|8804.78|8804.78|8804.78|8804.78|8786.3|8786.3|0
1594980600000|2020-07-17 10:10:00|8804.11|8804.11|8799.6|8799.6|8807.05|8807.05|8799.6|8799.6|0
1594980900000|2020-07-17 10:15:00|8801.59|8801.59|8823.19|8823.19|8823.19|8823.19|8801.19|8801.19|0
1594981200000|2020-07-17 10:20:00|8822.39|8822.39|8818.33|8818.33|8822.39|8822.39|8816.06|8816.06|0
1594981500000|2020-07-17 10:25:00|8816.48|8816.48|8814.25|8814.25|8818.12|8818.12|8814.25|8814.25|0
1594981800000|2020-07-17 10:30:00|8812.04|8812.04|8806.28|8806.28|8812.04|8812.04|8805.28|8805.28|0
1594982100000|2020-07-17 10:35:00|8806.95|8806.95|8795.48|8795.48|8806.95|8806.95|8789.72|8789.72|0
1594982400000|2020-07-17 10:40:00|8797.68|8797.68|8789.75|8789.75|8799.21|8799.21|8789.75|8789.75|0
1594982700000|2020-07-17 10:45:00|8790.95|8790.95|8779.84|8779.84|8790.95|8790.95|8779.84|8779.84|0
1594983000000|2020-07-17 10:50:00|8778.69|8778.69|8783.64|8783.64|8783.64|8783.64|8778.69|8778.69|0
1594983300000|2020-07-17 10:55:00|8781.44|8781.44|8781.14|8781.14|8783.64|8783.64|8776.42|8776.42|0
1594983600000|2020-07-17 11:00:00|8770.11|8770.11|8769.81|8769.81|8771.3|8771.3|8749.33|8749.33|0
1594983900000|2020-07-17 11:05:00|8770.61|8770.61|8775.91|8775.91|8782.24|8782.24|8769.41|8769.41|0
1594984200000|2020-07-17 11:10:00|8775.23|8775.23|8758.11|8758.11|8775.23|8775.23|8758.11|8758.11|0
1594984500000|2020-07-17 11:15:00|8756.92|8756.92|8764.62|8764.62|8764.62|8764.62|8755.45|8755.45|0
1594984800000|2020-07-17 11:20:00|8765.01|8765.01|8774.97|8774.97|8774.97|8774.97|8765.01|8765.01|0
1594985100000|2020-07-17 11:25:00|8774.29|8774.29|8777.66|8777.66|8778.34|8778.34|8774.29|8774.29|0
1594985400000|2020-07-17 11:30:00|8776.99|8776.99|8780.62|8780.62|8780.62|8780.62|8776.32|8776.32|0
1594985700000|2020-07-17 11:35:00|8781.97|8781.97|8784.85|8784.85|8784.85|8784.85|8779.09|8779.09|0
1594986000000|2020-07-17 11:40:00|8787.06|8787.06|8779.21|8779.21|8787.06|8787.06|8779.21|8779.21|0
1594986300000|2020-07-17 11:45:00|8777.01|8777.01|8782.22|8782.22|8783.86|8783.86|8769.9|8769.9|0
1594986600000|2020-07-17 11:50:00|8783.56|8783.56|8781.97|8781.97|8783.56|8783.56|8778.45|8778.45|0
1594986900000|2020-07-17 11:55:00|8782.65|8782.65|8779.65|8779.65|8782.65|8782.65|8774.16|8774.16|0
1594987200000|2020-07-17 12:00:00|8780.44|8780.44|8779.68|8779.68|8780.44|8780.44|8776.03|8776.03|0
1594987500000|2020-07-17 12:05:00|8781.89|8781.89|8787.27|8787.27|8787.67|8787.67|8780.54|8780.54|0
1594987800000|2020-07-17 12:10:00|8787.94|8787.94|8791.03|8791.03|8791.03|8791.03|8787.27|8787.27|0
1594988100000|2020-07-17 12:15:00|8789.8|8789.8|8790.28|8790.28|8790.28|8790.28|8788.93|8788.93|0
1594988400000|2020-07-17 12:20:00|8788.07|8788.07|8779.55|8779.55|8788.89|8788.89|8777.34|8777.34|0
1594988700000|2020-07-17 12:25:00|8780.22|8780.22|8784.77|8784.77|8784.77|8784.77|8777.98|8777.98|0
1594989000000|2020-07-17 12:30:00|8782.75|8782.75|8792.11|8792.11|8792.11|8792.11|8782.75|8782.75|0
1594989300000|2020-07-17 12:35:00|8792.79|8792.79|8795.67|8795.67|8800.08|8800.08|8791.44|8791.44|0
1594989600000|2020-07-17 12:40:00|8796.86|8796.86|8792.73|8792.73|8798.15|8798.15|8790.86|8790.86|0
1594989900000|2020-07-17 12:45:00|8790.52|8790.52|8790.12|8790.12|8793|8793|8790.12|8790.12|0
1594990200000|2020-07-17 12:50:00|8790.8|8790.8|8781.32|8781.32|8790.8|8790.8|8780.92|8780.92|0
1594990500000|2020-07-17 12:55:00|8780.25|8780.25|8778.93|8778.93|8781.32|8781.32|8776.91|8776.91|0
1594990800000|2020-07-17 13:00:00|8778.26|8778.26|8781.7|8781.7|8786.79|8786.79|8776.67|8776.67|0
1594991100000|2020-07-17 13:05:00|8782.52|8782.52|8788.84|8788.84|8789.51|8789.51|8777.85|8777.85|0
1594991400000|2020-07-17 13:10:00|8790.19|8790.19|8792.87|8792.87|8793.94|8793.94|8788.73|8788.73|0
1594991700000|2020-07-17 13:15:00|8793.27|8793.27|8794.61|8794.61|8796.14|8796.14|8791.06|8791.06|0
1594992000000|2020-07-17 13:20:00|8792.41|8792.41|8795.04|8795.04|8795.04|8795.04|8789|8789|0
1594992300000|2020-07-17 13:25:00|8795.71|8795.71|8795.89|8795.89|8800.55|8800.55|8793.68|8793.68|0
1594992600000|2020-07-17 13:30:00|8798.09|8798.09|8819.24|8819.24|8819.24|8819.24|8798.09|8798.09|0
1594992900000|2020-07-17 13:35:00|8821.45|8821.45|8821.17|8821.17|8823.37|8823.37|8819.36|8819.36|0
1594993200000|2020-07-17 13:40:00|8823.37|8823.37|8820.95|8820.95|8825.86|8825.86|8818.35|8818.35|0
1594993500000|2020-07-17 13:45:00|8823.16|8823.16|8818.94|8818.94|8823.16|8823.16|8816.06|8816.06|0
1594993800000|2020-07-17 13:50:00|8816.73|8816.73|8814.87|8814.87|8819.55|8819.55|8814.74|8814.74|0
1594994100000|2020-07-17 13:55:00|8813.4|8813.4|8812.44|8812.44|8815.6|8815.6|8811.25|8811.25|0
1594994400000|2020-07-17 14:00:00|8811.77|8811.77|8815.42|8815.42|8819.88|8819.88|8806.56|8806.56|0
1594994700000|2020-07-17 14:05:00|8813.22|8813.22|8818.64|8818.64|8820.84|8820.84|8813.04|8813.04|0
1594995000000|2020-07-17 14:10:00|8826.99|8826.99|8834.55|8834.55|8834.55|8834.55|8826.32|8826.32|0
1594995300000|2020-07-17 14:15:00|8836.75|8836.75|8842.91|8842.91|8842.91|8842.91|8831.92|8831.92|0
1594995600000|2020-07-17 14:20:00|8841.32|8841.32|8819.18|8819.18|8841.32|8841.32|8818.11|8818.11|0
1594995900000|2020-07-17 14:25:00|8814.77|8814.77|8799.69|8799.69|8814.77|8814.77|8799.69|8799.69|0
1594996200000|2020-07-17 14:30:00|8795.28|8795.28|8792.12|8792.12|8797|8797|8787.38|8787.38|0
1594996500000|2020-07-17 14:35:00|8792.8|8792.8|8803|8803|8805.88|8805.88|8791.27|8791.27|0
1594996800000|2020-07-17 14:40:00|8805.2|8805.2|8810.57|8810.57|8812.77|8812.77|8803.18|8803.18|0
1594997100000|2020-07-17 14:45:00|8808.36|8808.36|8801.62|8801.62|8808.36|8808.36|8800.64|8800.64|0
1594997400000|2020-07-17 14:50:00|8800.75|8800.75|8803.9|8803.9|8808.84|8808.84|8800.75|8800.75|0
1594997700000|2020-07-17 14:55:00|8802.26|8802.26|8809.08|8809.08|8809.08|8809.08|8799.71|8799.71|0
1594998000000|2020-07-17 15:00:00|8811.28|8811.28|8808.53|8808.53|8814.4|8814.4|8808.38|8808.38|0
1594998300000|2020-07-17 15:05:00|8806.33|8806.33|8802.19|8802.19|8809.33|8809.33|8801.37|8801.37|0
1594998600000|2020-07-17 15:10:00|8803.01|8803.01|8818.77|8818.77|8819.44|8819.44|8801.37|8801.37|0
1594998900000|2020-07-17 15:15:00|8819.59|8819.59|8809.59|8809.59|8819.99|8819.99|8802.98|8802.98|0
1594999200000|2020-07-17 15:20:00|8813.92|8813.92|8814.09|8814.09|8820.86|8820.86|8812.59|8812.59|0
1594999500000|2020-07-17 15:25:00|8814.92|8814.92|8812.78|8812.78|8826.43|8826.43|8811.43|8811.43|0
1595229300000|2020-07-20 07:15:00|8808.36|8808.36|8789.47|8789.47|8808.36|8808.36|8787.26|8787.26|0
1595229600000|2020-07-20 07:20:00|8787.26|8787.26|8759.52|8759.52|8787.26|8787.26|8759.12|8759.12|0
1595229900000|2020-07-20 07:25:00|8760.31|8760.31|8772.87|8772.87|8772.87|8772.87|8756.12|8756.12|0
1595230200000|2020-07-20 07:30:00|8768.46|8768.46|8776.98|8776.98|8776.98|8776.98|8768.46|8768.46|0
1595230500000|2020-07-20 07:35:00|8778.57|8778.57|8766.65|8766.65|8780.77|8780.77|8766.25|8766.25|0
1595230800000|2020-07-20 07:40:00|8763.95|8763.95|8787.16|8787.16|8789.15|8789.15|8757.91|8757.91|0
1595231100000|2020-07-20 07:45:00|8779.13|8779.13|8759.48|8759.48|8779.13|8779.13|8759.48|8759.48|0
1595231400000|2020-07-20 07:50:00|8757.89|8757.89|8762.6|8762.6|8762.6|8762.6|8749.13|8749.13|0
1595231700000|2020-07-20 07:55:00|8761.25|8761.25|8744.6|8744.6|8761.25|8761.25|8744.6|8744.6|0
1595232000000|2020-07-20 08:00:00|8742.4|8742.4|8730.11|8730.11|8747.35|8747.35|8730.11|8730.11|0
1595232300000|2020-07-20 08:05:00|8727.9|8727.9|8737.3|8737.3|8737.98|8737.98|8721.75|8721.75|0
1595232600000|2020-07-20 08:10:00|8732.89|8732.89|8716.87|8716.87|8732.89|8732.89|8712.14|8712.14|0
1595232900000|2020-07-20 08:15:00|8716.07|8716.07|8729.09|8729.09|8738.85|8738.85|8716.07|8716.07|0
1595233200000|2020-07-20 08:20:00|8726.39|8726.39|8722.34|8722.34|8731.23|8731.23|8722.34|8722.34|0
1595233500000|2020-07-20 08:25:00|8724.55|8724.55|8710.45|8710.45|8724.55|8724.55|8710.45|8710.45|0
1595233800000|2020-07-20 08:30:00|8710.05|8710.05|8707.73|8707.73|8711.65|8711.65|8705.03|8705.03|0
1595234100000|2020-07-20 08:35:00|8709.93|8709.93|8727.55|8727.55|8727.55|8727.55|8703.88|8703.88|0
1595234400000|2020-07-20 08:40:00|8731.96|8731.96|8749.22|8749.22|8749.22|8749.22|8726.66|8726.66|0
1595234700000|2020-07-20 08:45:00|8748.54|8748.54|8748.74|8748.74|8757.09|8757.09|8747.87|8747.87|0
1595235000000|2020-07-20 08:50:00|8750.94|8750.94|8754.4|8754.4|8754.4|8754.4|8748.8|8748.8|0
1595235300000|2020-07-20 08:55:00|8754.01|8754.01|8755.35|8755.35|8755.54|8755.54|8749.1|8749.1|0
1595235600000|2020-07-20 09:00:00|8753.15|8753.15|8749.37|8749.37|8753.33|8753.33|8747.59|8747.59|0
1595235900000|2020-07-20 09:05:00|8750.16|8750.16|8754.71|8754.71|8754.71|8754.71|8738.25|8738.25|0
1595236200000|2020-07-20 09:10:00|8752.5|8752.5|8764.36|8764.36|8765.55|8765.55|8752.5|8752.5|0
1595236500000|2020-07-20 09:15:00|8765.15|8765.15|8751.52|8751.52|8765.22|8765.22|8751.52|8751.52|0
1595236800000|2020-07-20 09:20:00|8753.72|8753.72|8760.19|8760.19|8763|8763|8753.72|8753.72|0
1595237100000|2020-07-20 09:25:00|8759.51|8759.51|8752.9|8752.9|8759.51|8759.51|8750.02|8750.02|0
1595237400000|2020-07-20 09:30:00|8755.28|8755.28|8765.33|8765.33|8766.53|8766.53|8743.33|8743.33|0
1595237700000|2020-07-20 09:35:00|8769.74|8769.74|8788.91|8788.91|8788.91|8788.91|8769.74|8769.74|0
1595238000000|2020-07-20 09:40:00|8794.12|8794.12|8810.38|8810.38|8810.38|8810.38|8794.12|8794.12|0
1595238300000|2020-07-20 09:45:00|8797.15|8797.15|8791.04|8791.04|8803.93|8803.93|8791.04|8791.04|0
1595238600000|2020-07-20 09:50:00|8788.83|8788.83|8803.44|8803.44|8803.44|8803.44|8788.83|8788.83|0
1595238900000|2020-07-20 09:55:00|8807.85|8807.85|8790.27|8790.27|8807.85|8807.85|8790.27|8790.27|0
1595239200000|2020-07-20 10:00:00|8788.07|8788.07|8799.22|8799.22|8800.96|8800.96|8788.07|8788.07|0
1595239500000|2020-07-20 10:05:00|8797.02|8797.02|8789.23|8789.23|8797.02|8797.02|8781.27|8781.27|0
1595239800000|2020-07-20 10:10:00|8790.83|8790.83|8796.46|8796.46|8798.67|8798.67|8790.83|8790.83|0
1595240100000|2020-07-20 10:15:00|8795.27|8795.27|8795.78|8795.78|8795.78|8795.78|8792.85|8792.85|0
1595240400000|2020-07-20 10:20:00|8791.37|8791.37|8805.33|8805.33|8806|8806|8791.37|8791.37|0
1595240700000|2020-07-20 10:25:00|8803.13|8803.13|8786.2|8786.2|8803.92|8803.92|8786.2|8786.2|0
1595241000000|2020-07-20 10:30:00|8785.4|8785.4|8794.31|8794.31|8794.31|8794.31|8785.01|8785.01|0
1595241300000|2020-07-20 10:35:00|8795.13|8795.13|8789.92|8789.92|8795.13|8795.13|8789.92|8789.92|0
1595241600000|2020-07-20 10:40:00|8789.31|8789.31|8795.74|8795.74|8795.74|8795.74|8786.43|8786.43|0
1595241900000|2020-07-20 10:45:00|8796.54|8796.54|8792.3|8792.3|8796.93|8796.93|8792.3|8792.3|0
1595242200000|2020-07-20 10:50:00|8792.92|8792.92|8794.99|8794.99|8797.87|8797.87|8787.37|8787.37|0
1595242500000|2020-07-20 10:55:00|8795.61|8795.61|8801.98|8801.98|8804.86|8804.86|8795.61|8795.61|0
1595242800000|2020-07-20 11:00:00|8791.48|8791.48|8801.37|8801.37|8809.88|8809.88|8786.76|8786.76|0
1595243100000|2020-07-20 11:05:00|8800.97|8800.97|8806.8|8806.8|8806.8|8806.8|8799.77|8799.77|0
1595243400000|2020-07-20 11:10:00|8797.19|8797.19|8797.28|8797.28|8805.98|8805.98|8797.19|8797.19|0
1595243700000|2020-07-20 11:15:00|8796.88|8796.88|8801.44|8801.44|8801.44|8801.44|8796.88|8796.88|0
1595244000000|2020-07-20 11:20:00|8799.45|8799.45|8802.58|8802.58|8803.92|8803.92|8799.45|8799.45|0
1595244300000|2020-07-20 11:25:00|8802.18|8802.18|8796.22|8796.22|8802.18|8802.18|8795.55|8795.55|0
1595244600000|2020-07-20 11:30:00|8795.82|8795.82|8790.52|8790.52|8796.07|8796.07|8790.46|8790.46|0
1595244900000|2020-07-20 11:35:00|8792.73|8792.73|8791.14|8791.14|8792.73|8792.73|8791.14|8791.14|0
1595245200000|2020-07-20 11:40:00|8799.78|8799.78|8792.13|8792.13|8800.98|8800.98|8791.51|8791.51|0
1595245500000|2020-07-20 11:45:00|8794.34|8794.34|8803.67|8803.67|8803.67|8803.67|8794.34|8794.34|0
1595245800000|2020-07-20 11:50:00|8803|8803|8800.8|8800.8|8806.03|8806.03|8798.59|8798.59|0
1595246100000|2020-07-20 11:55:00|8800.12|8800.12|8803.61|8803.61|8803.61|8803.61|8797.92|8797.92|0
1595246400000|2020-07-20 12:00:00|8804.81|8804.81|8809.85|8809.85|8809.85|8809.85|8803.78|8803.78|0
1595246700000|2020-07-20 12:05:00|8805.44|8805.44|8805.93|8805.93|8810.91|8810.91|8797.46|8797.46|0
1595247000000|2020-07-20 12:10:00|8803.72|8803.72|8806.6|8806.6|8815.34|8815.34|8803.72|8803.72|0
1595247300000|2020-07-20 12:15:00|8807.39|8807.39|8814.21|8814.21|8816.2|8816.2|8807.39|8807.39|0
1595247600000|2020-07-20 12:20:00|8809.01|8809.01|8812.48|8812.48|8812.48|8812.48|8807.14|8807.14|0
1595247900000|2020-07-20 12:25:00|8813.72|8813.72|8795.08|8795.08|8813.72|8813.72|8795.08|8795.08|0
1595248200000|2020-07-20 12:30:00|8795.48|8795.48|8800.75|8800.75|8800.75|8800.75|8795.48|8795.48|0
1595248500000|2020-07-20 12:35:00|8800.35|8800.35|8805.64|8805.64|8805.64|8805.64|8795.94|8795.94|0
1595248800000|2020-07-20 12:40:00|8803.44|8803.44|8810.85|8810.85|8811.47|8811.47|8803.44|8803.44|0
1595249100000|2020-07-20 12:45:00|8811.64|8811.64|8819.2|8819.2|8819.2|8819.2|8811.64|8811.64|0
1595249400000|2020-07-20 12:50:00|8821.4|8821.4|8824.02|8824.02|8829.78|8829.78|8821.4|8821.4|0
1595249700000|2020-07-20 12:55:00|8837.61|8837.61|8823.56|8823.56|8837.61|8837.61|8812.44|8812.44|0
1595250000000|2020-07-20 13:00:00|8825.77|8825.77|8821.71|8821.71|8833.18|8833.18|8821.71|8821.71|0
1595250300000|2020-07-20 13:05:00|8821.31|8821.31|8811.39|8811.39|8821.31|8821.31|8811.39|8811.39|0
1595250600000|2020-07-20 13:10:00|8811|8811|8805.95|8805.95|8811|8811|8803.34|8803.34|0
1595250900000|2020-07-20 13:15:00|8806.77|8806.77|8810.6|8810.6|8810.6|8810.6|8806.37|8806.37|0
1595251200000|2020-07-20 13:20:00|8809.92|8809.92|8817.77|8817.77|8819.12|8819.12|8799.52|8799.52|0
1595251500000|2020-07-20 13:25:00|8819.98|8819.98|8810.98|8810.98|8819.98|8819.98|8810.09|8810.09|0
1595251800000|2020-07-20 13:30:00|8810.58|8810.58|8822.3|8822.3|8832.63|8832.63|8810.58|8810.58|0
1595252100000|2020-07-20 13:35:00|8824.77|8824.77|8816.57|8816.57|8824.77|8824.77|8794.09|8794.09|0
1595252400000|2020-07-20 13:40:00|8818.31|8818.31|8829.15|8829.15|8832.21|8832.21|8816.96|8816.96|0
1595252700000|2020-07-20 13:45:00|8828.35|8828.35|8831.91|8831.91|8836.32|8836.32|8817.62|8817.62|0
1595253000000|2020-07-20 13:50:00|8834.11|8834.11|8845.95|8845.95|8859.86|8859.86|8831.51|8831.51|0
1595253300000|2020-07-20 13:55:00|8845.28|8845.28|8833.83|8833.83|8848.83|8848.83|8822.96|8822.96|0
1595253600000|2020-07-20 14:00:00|8836.3|8836.3|8853.54|8853.54|8853.54|8853.54|8835.06|8835.06|0
1595253900000|2020-07-20 14:05:00|8852.86|8852.86|8853.78|8853.78|8858.65|8858.65|8850.05|8850.05|0
1595254200000|2020-07-20 14:10:00|8853.11|8853.11|8850.99|8850.99|8853.78|8853.78|8850.56|8850.56|0
1595254500000|2020-07-20 14:15:00|8849.64|8849.64|8853.17|8853.17|8853.17|8853.17|8842.2|8842.2|0
1595254800000|2020-07-20 14:20:00|8855.38|8855.38|8856.24|8856.24|8858.89|8858.89|8851.9|8851.9|0
1595255100000|2020-07-20 14:25:00|8854.03|8854.03|8852.8|8852.8|8860.48|8860.48|8852.4|8852.4|0
1595255400000|2020-07-20 14:30:00|8852|8852|8852.03|8852.03|8854.85|8854.85|8851.05|8851.05|0
1595255700000|2020-07-20 14:35:00|8853.22|8853.22|8854.53|8854.53|8858.02|8858.02|8851.09|8851.09|0
1595256000000|2020-07-20 14:40:00|8858.94|8858.94|8875.71|8875.71|8879.04|8879.04|8858.94|8858.94|0
1595256300000|2020-07-20 14:45:00|8875.31|8875.31|8888.84|8888.84|8888.84|8888.84|8872.58|8872.58|0
1595256600000|2020-07-20 14:50:00|8888.44|8888.44|8871.88|8871.88|8888.44|8888.44|8870.82|8870.82|0
1595256900000|2020-07-20 14:55:00|8874.08|8874.08|8882.72|8882.72|8882.72|8882.72|8874.08|8874.08|0
1595257200000|2020-07-20 15:00:00|8880.52|8880.52|8884.1|8884.1|8886.83|8886.83|8877.15|8877.15|0
1595257500000|2020-07-20 15:05:00|8890.28|8890.28|8885.38|8885.38|8894.2|8894.2|8882.05|8882.05|0
1595257800000|2020-07-20 15:10:00|8886.06|8886.06|8890.43|8890.43|8894.13|8894.13|8886.06|8886.06|0
1595258100000|2020-07-20 15:15:00|8888.22|8888.22|8877.93|8877.93|8888.22|8888.22|8877.93|8877.93|0
1595258400000|2020-07-20 15:20:00|8880.14|8880.14|8865.8|8865.8|8882.34|8882.34|8865.8|8865.8|0
1595258700000|2020-07-20 15:25:00|8866.62|8866.62|8870.55|8870.55|8883.84|8883.84|8862.55|8862.55|0
1595315700000|2020-07-21 07:15:00|8972.52|8972.52|8946.24|8946.24|8972.52|8972.52|8941.62|8941.62|0
1595316000000|2020-07-21 07:20:00|8942.19|8942.19|8926.98|8926.98|8942.19|8942.19|8926.98|8926.98|0
1595316300000|2020-07-21 07:25:00|8924.59|8924.59|8933.74|8933.74|8934.2|8934.2|8922.6|8922.6|0
1595316600000|2020-07-21 07:30:00|8924.92|8924.92|8899.41|8899.41|8924.92|8924.92|8899.41|8899.41|0
1595316900000|2020-07-21 07:35:00|8903.82|8903.82|8891.29|8891.29|8906.02|8906.02|8885.53|8885.53|0
1595317200000|2020-07-21 07:40:00|8890.49|8890.49|8900.95|8900.95|8900.95|8900.95|8886.44|8886.44|0
1595317500000|2020-07-21 07:45:00|8898.56|8898.56|8918.04|8918.04|8926.01|8926.01|8898.56|8898.56|0
1595317800000|2020-07-21 07:50:00|8915.43|8915.43|8924.78|8924.78|8927.25|8927.25|8914.88|8914.88|0
1595318100000|2020-07-21 07:55:00|8926.13|8926.13|8925.26|8925.26|8928.44|8928.44|8918.37|8918.37|0
1595318400000|2020-07-21 08:00:00|8921.03|8921.03|8912.3|8912.3|8921.03|8921.03|8910.28|8910.28|0
1595318700000|2020-07-21 08:05:00|8914.51|8914.51|8923.36|8923.36|8925.56|8925.56|8914.51|8914.51|0
1595319000000|2020-07-21 08:10:00|8921.77|8921.77|8932.71|8932.71|8933.04|8933.04|8921.77|8921.77|0
1595319300000|2020-07-21 08:15:00|8930.51|8930.51|8927.09|8927.09|8931.5|8931.5|8924|8924|0
1595319600000|2020-07-21 08:20:00|8929.3|8929.3|8938.86|8938.86|8938.86|8938.86|8929.3|8929.3|0
1595319900000|2020-07-21 08:25:00|8942.34|8942.34|8937.84|8937.84|8948.62|8948.62|8937.84|8937.84|0
1595320200000|2020-07-21 08:30:00|8935.64|8935.64|8934.89|8934.89|8937.79|8937.79|8934.89|8934.89|0
1595320500000|2020-07-21 08:35:00|8930.48|8930.48|8925.7|8925.7|8930.48|8930.48|8919.64|8919.64|0
1595320800000|2020-07-21 08:40:00|8923.5|8923.5|8924.3|8924.3|8930.79|8930.79|8923.5|8923.5|0
1595321100000|2020-07-21 08:45:00|8924.97|8924.97|8928.41|8928.41|8930.62|8930.62|8918.12|8918.12|0
1595321400000|2020-07-21 08:50:00|8931.11|8931.11|8934.63|8934.63|8937.05|8937.05|8930.43|8930.43|0
1595321700000|2020-07-21 08:55:00|8933.83|8933.83|8920.1|8920.1|8933.83|8933.83|8920.1|8920.1|0
1595322000000|2020-07-21 09:00:00|8921.45|8921.45|8924.48|8924.48|8924.48|8924.48|8916.52|8916.52|0
1595322300000|2020-07-21 09:05:00|8923.61|8923.61|8939.93|8939.93|8942.14|8942.14|8923.61|8923.61|0
1595322600000|2020-07-21 09:10:00|8937.73|8937.73|8926.19|8926.19|8940.67|8940.67|8923.58|8923.58|0
1595322900000|2020-07-21 09:15:00|8924.16|8924.16|8899.93|8899.93|8924.16|8924.16|8899.26|8899.26|0
1595323200000|2020-07-21 09:20:00|8899.32|8899.32|8891.08|8891.08|8901.52|8901.52|8888.47|8888.47|0
1595323500000|2020-07-21 09:25:00|8890.68|8890.68|8896.68|8896.68|8896.68|8896.68|8890.68|8890.68|0
1595323800000|2020-07-21 09:30:00|8894.48|8894.48|8905.55|8905.55|8905.55|8905.55|8893.74|8893.74|0
1595324100000|2020-07-21 09:35:00|8906.23|8906.23|8909.29|8909.29|8909.29|8909.29|8904.88|8904.88|0
1595324400000|2020-07-21 09:40:00|8904.88|8904.88|8906.5|8906.5|8906.5|8906.5|8902.09|8902.09|0
1595324700000|2020-07-21 09:45:00|8905.89|8905.89|8896.97|8896.97|8907.48|8907.48|8896.64|8896.64|0
1595325000000|2020-07-21 09:50:00|8898.21|8898.21|8897.35|8897.35|8898.88|8898.88|8893.73|8893.73|0
1595325300000|2020-07-21 09:55:00|8896.15|8896.15|8886.54|8886.54|8896.15|8896.15|8886.54|8886.54|0
1595325600000|2020-07-21 10:00:00|8888.74|8888.74|8889.42|8889.42|8889.42|8889.42|8886.14|8886.14|0
1595325900000|2020-07-21 10:05:00|8896.03|8896.03|8903.07|8903.07|8903.07|8903.07|8892.91|8892.91|0
1595326200000|2020-07-21 10:10:00|8905.28|8905.28|8914.76|8914.76|8917.47|8917.47|8905.28|8905.28|0
1595326500000|2020-07-21 10:15:00|8913.57|8913.57|8906.16|8906.16|8913.57|8913.57|8906.16|8906.16|0
1595326800000|2020-07-21 10:20:00|8904.42|8904.42|8901.08|8901.08|8904.42|8904.42|8900.41|8900.41|0
1595327100000|2020-07-21 10:25:00|8905.49|8905.49|8905.49|8905.49|8905.49|8905.49|8904.25|8904.25|0
1595327400000|2020-07-21 10:30:00|8903.29|8903.29|8910.76|8910.76|8911.55|8911.55|8901.42|8901.42|0
1595327700000|2020-07-21 10:35:00|8909.41|8909.41|8907.14|8907.14|8912.41|8912.41|8907.14|8907.14|0
1595328000000|2020-07-21 10:40:00|8904.94|8904.94|8913.63|8913.63|8914.03|8914.03|8902.73|8902.73|0
1595328300000|2020-07-21 10:45:00|8912.84|8912.84|8923.84|8923.84|8923.84|8923.84|8907.63|8907.63|0
1595328600000|2020-07-21 10:50:00|8923.17|8923.17|8905.55|8905.55|8923.17|8923.17|8905.16|8905.16|0
1595328900000|2020-07-21 10:55:00|8907.76|8907.76|8900.97|8900.97|8909.23|8909.23|8898.95|8898.95|0
1595329200000|2020-07-21 11:00:00|8902.22|8902.22|8904.12|8904.12|8919.04|8919.04|8902.22|8902.22|0
1595329500000|2020-07-21 11:05:00|8901.92|8901.92|8901.42|8901.42|8901.92|8901.92|8899.22|8899.22|0
1595329800000|2020-07-21 11:10:00|8902.77|8902.77|8903.11|8903.11|8904.7|8904.7|8900.57|8900.57|0
1595330100000|2020-07-21 11:15:00|8901.76|8901.76|8892.14|8892.14|8903.5|8903.5|8889.54|8889.54|0
1595330400000|2020-07-21 11:20:00|8892.94|8892.94|8891.42|8891.42|8894.08|8894.08|8887.87|8887.87|0
1595330700000|2020-07-21 11:25:00|8889.21|8889.21|8896.11|8896.11|8896.11|8896.11|8889.21|8889.21|0
1595331000000|2020-07-21 11:30:00|8896.5|8896.5|8891.45|8891.45|8896.5|8896.5|8885.97|8885.97|0
1595331300000|2020-07-21 11:35:00|8891.05|8891.05|8873.57|8873.57|8894.72|8894.72|8873.57|8873.57|0
1595331600000|2020-07-21 11:40:00|8868.49|8868.49|8871.37|8871.37|8872.04|8872.04|8868.49|8868.49|0
1595331900000|2020-07-21 11:45:00|8872.04|8872.04|8876.14|8876.14|8876.14|8876.14|8869.56|8869.56|0
1595332200000|2020-07-21 11:50:00|8877.49|8877.49|8870.95|8870.95|8878.16|8878.16|8870.95|8870.95|0
1595332500000|2020-07-21 11:55:00|8870.27|8870.27|8873.21|8873.21|8874.01|8874.01|8868.07|8868.07|0
1595332800000|2020-07-21 12:00:00|8877.62|8877.62|8877.13|8877.13|8884.86|8884.86|8877.01|8877.01|0
1595333100000|2020-07-21 12:05:00|8874.52|8874.52|8873.85|8873.85|8874.52|8874.52|8873.17|8873.17|0
1595333400000|2020-07-21 12:10:00|8873.17|8873.17|8868.71|8868.71|8873.17|8873.17|8865.56|8865.56|0
1595333700000|2020-07-21 12:15:00|8867.91|8867.91|8873.86|8873.86|8875.88|8875.88|8867.12|8867.12|0
1595334000000|2020-07-21 12:20:00|8873.06|8873.06|8888.35|8888.35|8888.35|8888.35|8870.47|8870.47|0
1595334300000|2020-07-21 12:25:00|8886.14|8886.14|8883.45|8883.45|8892.48|8892.48|8883.26|8883.26|0
1595334600000|2020-07-21 12:30:00|8881.24|8881.24|8888.7|8888.7|8888.7|8888.7|8878.54|8878.54|0
1595334900000|2020-07-21 12:35:00|8889.5|8889.5|8892.7|8892.7|8892.7|8892.7|8884.37|8884.37|0
1595335200000|2020-07-21 12:40:00|8891.9|8891.9|8888.2|8888.2|8892.7|8892.7|8888.2|8888.2|0
1595335500000|2020-07-21 12:45:00|8889|8889|8896.17|8896.17|8896.56|8896.56|8886|8886|0
1595335800000|2020-07-21 12:50:00|8893.96|8893.96|8886.45|8886.45|8893.96|8893.96|8881.86|8881.86|0
1595336100000|2020-07-21 12:55:00|8885.26|8885.26|8882.72|8882.72|8886.53|8886.53|8878.57|8878.57|0
1595336400000|2020-07-21 13:00:00|8881.53|8881.53|8878.1|8878.1|8881.53|8881.53|8877.12|8877.12|0
1595336700000|2020-07-21 13:05:00|8876.57|8876.57|8873.97|8873.97|8876.57|8876.57|8869.16|8869.16|0
1595337000000|2020-07-21 13:10:00|8874.79|8874.79|8872.31|8872.31|8875.19|8875.19|8872.31|8872.31|0
1595337300000|2020-07-21 13:15:00|8874.51|8874.51|8877.06|8877.06|8881.47|8881.47|8874.51|8874.51|0
1595337600000|2020-07-21 13:20:00|8875.32|8875.32|8876.17|8876.17|8879.73|8879.73|8875.32|8875.32|0
1595337900000|2020-07-21 13:25:00|8873.97|8873.97|8879.82|8879.82|8882.03|8882.03|8873.85|8873.85|0
1595338200000|2020-07-21 13:30:00|8882.52|8882.52|8882.1|8882.1|8885.89|8885.89|8876.85|8876.85|0
1595338500000|2020-07-21 13:35:00|8882.92|8882.92|8875.73|8875.73|8882.92|8882.92|8873.03|8873.03|0
1595338800000|2020-07-21 13:40:00|8875.05|8875.05|8848.87|8848.87|8875.05|8875.05|8848.87|8848.87|0
1595339100000|2020-07-21 13:45:00|8853.28|8853.28|8863.29|8863.29|8872.51|8872.51|8852.88|8852.88|0
1595339400000|2020-07-21 13:50:00|8862.9|8862.9|8856.83|8856.83|8862.9|8862.9|8846.35|8846.35|0
1595339700000|2020-07-21 13:55:00|8859.03|8859.03|8861.76|8861.76|8862.59|8862.59|8856.15|8856.15|0
1595340000000|2020-07-21 14:00:00|8862.55|8862.55|8860.29|8860.29|8862.95|8862.95|8853.85|8853.85|0
1595340300000|2020-07-21 14:05:00|8858.94|8858.94|8850.3|8850.3|8858.94|8858.94|8847.72|8847.72|0
1595340600000|2020-07-21 14:10:00|8849.63|8849.63|8847.66|8847.66|8852.57|8852.57|8846.55|8846.55|0
1595340900000|2020-07-21 14:15:00|8844.78|8844.78|8853.39|8853.39|8853.88|8853.88|8842.58|8842.58|0
1595341200000|2020-07-21 14:20:00|8852.71|8852.71|8851.62|8851.62|8854.05|8854.05|8847.9|8847.9|0
1595341500000|2020-07-21 14:25:00|8849.42|8849.42|8832.48|8832.48|8849.91|8849.91|8832.48|8832.48|0
1595341800000|2020-07-21 14:30:00|8830.01|8830.01|8834.92|8834.92|8838.72|8838.72|8828.62|8828.62|0
1595342100000|2020-07-21 14:35:00|8837.13|8837.13|8826.93|8826.93|8839.33|8839.33|8819.76|8819.76|0
1595342400000|2020-07-21 14:40:00|8829.13|8829.13|8825.97|8825.97|8829.75|8829.75|8821.96|8821.96|0
1595342700000|2020-07-21 14:45:00|8825.35|8825.35|8832.52|8832.52|8832.52|8832.52|8821.46|8821.46|0
1595343000000|2020-07-21 14:50:00|8830.32|8830.32|8833.96|8833.96|8836.16|8836.16|8830.32|8830.32|0
1595343300000|2020-07-21 14:55:00|8836.16|8836.16|8832.01|8832.01|8839.04|8839.04|8831.61|8831.61|0
1595343600000|2020-07-21 15:00:00|8831.19|8831.19|8827.98|8827.98|8832.26|8832.26|8826.78|8826.78|0
1595343900000|2020-07-21 15:05:00|8825.77|8825.77|8819.71|8819.71|8826.97|8826.97|8817.9|8817.9|0
1595344200000|2020-07-21 15:10:00|8819.04|8819.04|8818.1|8818.1|8819.83|8819.83|8809.84|8809.84|0
1595344500000|2020-07-21 15:15:00|8820.31|8820.31|8827.26|8827.26|8828.61|8828.61|8818.35|8818.35|0
1595344800000|2020-07-21 15:20:00|8827.66|8827.66|8829.52|8829.52|8830.88|8830.88|8819.81|8819.81|0
1595345100000|2020-07-21 15:25:00|8827.31|8827.31|8845.35|8845.35|8847.09|8847.09|8823.14|8823.14|0
1595402100000|2020-07-22 07:15:00|8805.93|8805.93|8789.46|8789.46|8815.12|8815.12|8789.46|8789.46|0
1595402400000|2020-07-22 07:20:00|8790.28|8790.28|8808.12|8808.12|8808.12|8808.12|8790.28|8790.28|0
1595402700000|2020-07-22 07:25:00|8810.82|8810.82|8821.66|8821.66|8830.3|8830.3|8810.82|8810.82|0
1595403000000|2020-07-22 07:30:00|8819.46|8819.46|8824.54|8824.54|8832.51|8832.51|8819.46|8819.46|0
1595403300000|2020-07-22 07:35:00|8823.87|8823.87|8813.68|8813.68|8832.51|8832.51|8811.48|8811.48|0
1595403600000|2020-07-22 07:40:00|8810.98|8810.98|8811.98|8811.98|8823.53|8823.53|8800.7|8800.7|0
1595403900000|2020-07-22 07:45:00|8814.19|8814.19|8822.92|8822.92|8823.01|8823.01|8814.19|8814.19|0
1595404200000|2020-07-22 07:50:00|8818.51|8818.51|8826.46|8826.46|8826.46|8826.46|8815.44|8815.44|0
1595404500000|2020-07-22 07:55:00|8824.26|8824.26|8817.99|8817.99|8824.26|8824.26|8817.99|8817.99|0
1595404800000|2020-07-22 08:00:00|8818.67|8818.67|8832.56|8832.56|8832.56|8832.56|8818.67|8818.67|0
1595405100000|2020-07-22 08:05:00|8834.58|8834.58|8829.16|8829.16|8834.58|8834.58|8825.76|8825.76|0
1595405400000|2020-07-22 08:10:00|8828.55|8828.55|8832.56|8832.56|8838.74|8838.74|8828.55|8828.55|0
1595405700000|2020-07-22 08:15:00|8830.35|8830.35|8828.18|8828.18|8837.8|8837.8|8828.18|8828.18|0
1595406000000|2020-07-22 08:20:00|8829.42|8829.42|8849.6|8849.6|8854.68|8854.68|8829.42|8829.42|0
1595406300000|2020-07-22 08:25:00|8847.39|8847.39|8848.12|8848.12|8848.98|8848.98|8844.57|8844.57|0
1595406600000|2020-07-22 08:30:00|8845.92|8845.92|8856.94|8856.94|8856.94|8856.94|8843.1|8843.1|0
1595406900000|2020-07-22 08:35:00|8854.73|8854.73|8844.94|8844.94|8854.73|8854.73|8844.27|8844.27|0
1595407200000|2020-07-22 08:40:00|8840.53|8840.53|8828.9|8828.9|8840.53|8840.53|8828.9|8828.9|0
1595407500000|2020-07-22 08:45:00|8828.22|8828.22|8824.67|8824.67|8828.22|8828.22|8816.71|8816.71|0
1595407800000|2020-07-22 08:50:00|8823.32|8823.32|8817.13|8817.13|8823.32|8823.32|8815.54|8815.54|0
1595408100000|2020-07-22 08:55:00|8817.75|8817.75|8830.8|8830.8|8830.8|8830.8|8817.75|8817.75|0
1595408400000|2020-07-22 09:00:00|8833|8833|8822.83|8822.83|8833.68|8833.68|8822.83|8822.83|0
1595408700000|2020-07-22 09:05:00|8826.02|8826.02|8815.11|8815.11|8832.17|8832.17|8814.96|8814.96|0
1595409000000|2020-07-22 09:10:00|8814.32|8814.32|8800.94|8800.94|8814.32|8814.32|8795.3|8795.3|0
1595409300000|2020-07-22 09:15:00|8798.95|8798.95|8793.04|8793.04|8798.95|8798.95|8792.54|8792.54|0
1595409600000|2020-07-22 09:20:00|8793.72|8793.72|8796.42|8796.42|8799.97|8799.97|8791.33|8791.33|0
1595409900000|2020-07-22 09:25:00|8798.62|8798.62|8792.79|8792.79|8802.21|8802.21|8791.14|8791.14|0
1595410200000|2020-07-22 09:30:00|8790.8|8790.8|8786.67|8786.67|8790.9|8790.9|8783.37|8783.37|0
1595410500000|2020-07-22 09:35:00|8788.88|8788.88|8788.82|8788.82|8789.67|8789.67|8782.26|8782.26|0
1595410800000|2020-07-22 09:40:00|8784.41|8784.41|8786.2|8786.2|8786.2|8786.2|8780.45|8780.45|0
1595411100000|2020-07-22 09:45:00|8786.88|8786.88|8791.93|8791.93|8792.05|8792.05|8784.64|8784.64|0
1595411400000|2020-07-22 09:50:00|8791.13|8791.13|8787.35|8787.35|8792|8792|8784.71|8784.71|0
1595411700000|2020-07-22 09:55:00|8789.56|8789.56|8790.08|8790.08|8790.75|8790.75|8787.35|8787.35|0
1595412000000|2020-07-22 10:00:00|8789.4|8789.4|8785.44|8785.44|8790.08|8790.08|8785.44|8785.44|0
1595412300000|2020-07-22 10:05:00|8784.76|8784.76|8781.03|8781.03|8784.76|8784.76|8780.35|8780.35|0
1595412600000|2020-07-22 10:10:00|8783.23|8783.23|8771.49|8771.49|8783.23|8783.23|8771.49|8771.49|0
1595412900000|2020-07-22 10:15:00|8773.69|8773.69|8780.37|8780.37|8780.37|8780.37|8772.52|8772.52|0
1595413200000|2020-07-22 10:20:00|8779.69|8779.69|8769.57|8769.57|8779.69|8779.69|8768.75|8768.75|0
1595413500000|2020-07-22 10:25:00|8767.55|8767.55|8779.08|8779.08|8779.08|8779.08|8767.43|8767.43|0
1595413800000|2020-07-22 10:30:00|8783.49|8783.49|8789.7|8789.7|8791.57|8791.57|8783.49|8783.49|0
1595414100000|2020-07-22 10:35:00|8794.11|8794.11|8788.11|8788.11|8794.11|8794.11|8788.11|8788.11|0
1595414400000|2020-07-22 10:40:00|8789.45|8789.45|8793.02|8793.02|8796.31|8796.31|8789.45|8789.45|0
1595414700000|2020-07-22 10:45:00|8797.43|8797.43|8801.81|8801.81|8801.81|8801.81|8797.43|8797.43|0
1595415000000|2020-07-22 10:50:00|8799.6|8799.6|8795.46|8795.46|8802.07|8802.07|8795.46|8795.46|0
1595415300000|2020-07-22 10:55:00|8794.11|8794.11|8790.86|8790.86|8799.03|8799.03|8789.51|8789.51|0
1595415600000|2020-07-22 11:00:00|8794.91|8794.91|8799.75|8799.75|8805.93|8805.93|8781.72|8781.72|0
1595415900000|2020-07-22 11:05:00|8799.08|8799.08|8804.72|8804.72|8804.72|8804.72|8798.28|8798.28|0
1595416200000|2020-07-22 11:10:00|8803.37|8803.37|8801.62|8801.62|8807.53|8807.53|8801.62|8801.62|0
1595416500000|2020-07-22 11:15:00|8806.03|8806.03|8796.46|8796.46|8807.1|8807.1|8796.46|8796.46|0
1595416800000|2020-07-22 11:20:00|8798.66|8798.66|8801.82|8801.82|8801.82|8801.82|8793.58|8793.58|0
1595417100000|2020-07-22 11:25:00|8799.62|8799.62|8799.94|8799.94|8808.43|8808.43|8793.55|8793.55|0
1595417400000|2020-07-22 11:30:00|8802.15|8802.15|8790.4|8790.4|8802.15|8802.15|8784.4|8784.4|0
1595417700000|2020-07-22 11:35:00|8791.07|8791.07|8788.01|8788.01|8796.16|8796.16|8786.66|8786.66|0
1595418000000|2020-07-22 11:40:00|8785.81|8785.81|8791.68|8791.68|8791.68|8791.68|8785.81|8785.81|0
1595418300000|2020-07-22 11:45:00|8792.35|8792.35|8785.3|8785.3|8792.35|8792.35|8783.8|8783.8|0
1595418600000|2020-07-22 11:50:00|8786.1|8786.1|8788.08|8788.08|8789.89|8789.89|8784.9|8784.9|0
1595418900000|2020-07-22 11:55:00|8785.88|8785.88|8789.7|8789.7|8789.7|8789.7|8783.68|8783.68|0
1595419200000|2020-07-22 12:00:00|8789.3|8789.3|8791.83|8791.83|8791.83|8791.83|8780.54|8780.54|0
1595419500000|2020-07-22 12:05:00|8789.63|8789.63|8798.27|8798.27|8798.27|8798.27|8789.63|8789.63|0
1595419800000|2020-07-22 12:10:00|8800.47|8800.47|8801.83|8801.83|8804.88|8804.88|8800.47|8800.47|0
1595420100000|2020-07-22 12:15:00|8797.42|8797.42|8793.4|8793.4|8801.83|8801.83|8793.4|8793.4|0
1595420400000|2020-07-22 12:20:00|8794.07|8794.07|8792.66|8792.66|8796.28|8796.28|8791.87|8791.87|0
1595420700000|2020-07-22 12:25:00|8794.87|8794.87|8793.13|8793.13|8797.07|8797.07|8790.92|8790.92|0
1595421000000|2020-07-22 12:30:00|8795.33|8795.33|8798.04|8798.04|8798.73|8798.73|8793.63|8793.63|0
1595421300000|2020-07-22 12:35:00|8797.37|8797.37|8791.89|8791.89|8798.1|8798.1|8791.49|8791.49|0
1595421600000|2020-07-22 12:40:00|8793.74|8793.74|8790.74|8790.74|8793.74|8793.74|8790.74|8790.74|0
1595421900000|2020-07-22 12:45:00|8792.95|8792.95|8793.66|8793.66|8796.5|8796.5|8791.19|8791.19|0
1595422200000|2020-07-22 12:50:00|8794.06|8794.06|8793.53|8793.53|8794.06|8794.06|8792.71|8792.71|0
1595422500000|2020-07-22 12:55:00|8791.32|8791.32|8789.12|8789.12|8793.53|8793.53|8788.32|8788.32|0
1595422800000|2020-07-22 13:00:00|8788.72|8788.72|8789.31|8789.31|8790.51|8790.51|8786.7|8786.7|0
1595423100000|2020-07-22 13:05:00|8789.99|8789.99|8797.37|8797.37|8799.11|8799.11|8789.59|8789.59|0
1595423400000|2020-07-22 13:10:00|8796.97|8796.97|8790.94|8790.94|8796.97|8796.97|8790.94|8790.94|0
1595423700000|2020-07-22 13:15:00|8790.26|8790.26|8786.14|8786.14|8790.26|8790.26|8786.14|8786.14|0
1595424000000|2020-07-22 13:20:00|8786.82|8786.82|8785.68|8785.68|8788.84|8788.84|8785.68|8785.68|0
1595424300000|2020-07-22 13:25:00|8787.54|8787.54|8790.38|8790.38|8792.59|8792.59|8787.54|8787.54|0
1595424600000|2020-07-22 13:30:00|8792.59|8792.59|8819.14|8819.14|8822.54|8822.54|8792.59|8792.59|0
1595424900000|2020-07-22 13:35:00|8821.35|8821.35|8814.43|8814.43|8821.35|8821.35|8810.48|8810.48|0
1595425200000|2020-07-22 13:40:00|8816.63|8816.63|8824.14|8824.14|8824.14|8824.14|8816.63|8816.63|0
1595425500000|2020-07-22 13:45:00|8821.93|8821.93|8831.82|8831.82|8832.03|8832.03|8820.74|8820.74|0
1595425800000|2020-07-22 13:50:00|8834.02|8834.02|8839.13|8839.13|8839.13|8839.13|8834.02|8834.02|0
1595426100000|2020-07-22 13:55:00|8841.34|8841.34|8842.43|8842.43|8848.53|8848.53|8841.34|8841.34|0
1595426400000|2020-07-22 14:00:00|8840.23|8840.23|8840.72|8840.72|8841.42|8841.42|8838.51|8838.51|0
1595426700000|2020-07-22 14:05:00|8838.51|8838.51|8839.92|8839.92|8842.07|8842.07|8835.85|8835.85|0
1595427000000|2020-07-22 14:10:00|8840.6|8840.6|8850.89|8850.89|8851.57|8851.57|8839.92|8839.92|0
1595427300000|2020-07-22 14:15:00|8848.69|8848.69|8851.8|8851.8|8851.8|8851.8|8843.96|8843.96|0
1595427600000|2020-07-22 14:20:00|8852.47|8852.47|8850.87|8850.87|8855.35|8855.35|8849.9|8849.9|0
1595427900000|2020-07-22 14:25:00|8850.19|8850.19|8852.8|8852.8|8855|8855|8849.8|8849.8|0
1595428200000|2020-07-22 14:30:00|8853.19|8853.19|8852.92|8852.92|8860.94|8860.94|8850.99|8850.99|0
1595428500000|2020-07-22 14:35:00|8852.52|8852.52|8861.7|8861.7|8861.7|8861.7|8851.45|8851.45|0
1595428800000|2020-07-22 14:40:00|8859.5|8859.5|8852.39|8852.39|8860.85|8860.85|8851.99|8851.99|0
1595429100000|2020-07-22 14:45:00|8850.19|8850.19|8837.45|8837.45|8854.41|8854.41|8837.45|8837.45|0
1595429400000|2020-07-22 14:50:00|8836.1|8836.1|8817.82|8817.82|8836.1|8836.1|8815.61|8815.61|0
1595429700000|2020-07-22 14:55:00|8820.02|8820.02|8811.09|8811.09|8820.02|8820.02|8810.41|8810.41|0
1595430000000|2020-07-22 15:00:00|8808.88|8808.88|8826.42|8826.42|8826.42|8826.42|8808.88|8808.88|0
1595430300000|2020-07-22 15:05:00|8827.09|8827.09|8811.62|8811.62|8827.09|8827.09|8808.44|8808.44|0
1595430600000|2020-07-22 15:10:00|8810.95|8810.95|8797.51|8797.51|8812.57|8812.57|8797.51|8797.51|0
1595430900000|2020-07-22 15:15:00|8796.83|8796.83|8805.51|8805.51|8805.51|8805.51|8796.04|8796.04|0
1595431200000|2020-07-22 15:20:00|8807.72|8807.72|8803.95|8803.95|8811.45|8811.45|8800.83|8800.83|0
1595431500000|2020-07-22 15:25:00|8804.35|8804.35|8803.98|8803.98|8812.75|8812.75|8802.22|8802.22|0
1595488500000|2020-07-23 07:15:00|8717.58|8717.58|8755.45|8755.45|8755.45|8755.45|8712.22|8712.22|0
1595488800000|2020-07-23 07:20:00|8753.25|8753.25|8756.2|8756.2|8765.4|8765.4|8741.25|8741.25|0
1595489100000|2020-07-23 07:25:00|8751.79|8751.79|8755.16|8755.16|8756.51|8756.51|8749.58|8749.58|0
1595489400000|2020-07-23 07:30:00|8757.36|8757.36|8729.8|8729.8|8759.57|8759.57|8729.8|8729.8|0
1595489700000|2020-07-23 07:35:00|8729|8729|8739.02|8739.02|8739.02|8739.02|8726.12|8726.12|0
1595490000000|2020-07-23 07:40:00|8736.81|8736.81|8732.19|8732.19|8739.2|8739.2|8727.78|8727.78|0
1595490300000|2020-07-23 07:45:00|8727.78|8727.78|8739.78|8739.78|8744.19|8744.19|8727.78|8727.78|0
1595490600000|2020-07-23 07:50:00|8738.43|8738.43|8736.02|8736.02|8741.11|8741.11|8736.02|8736.02|0
1595490900000|2020-07-23 07:55:00|8734|8734|8732.05|8732.05|8736.95|8736.95|8727.64|8727.64|0
1595491200000|2020-07-23 08:00:00|8734.25|8734.25|8745.1|8745.1|8745.1|8745.1|8734.25|8734.25|0
1595491500000|2020-07-23 08:05:00|8742.89|8742.89|8751.16|8751.16|8751.97|8751.97|8742.22|8742.22|0
1595491800000|2020-07-23 08:10:00|8748.7|8748.7|8742.3|8742.3|8750.9|8750.9|8742.3|8742.3|0
1595492100000|2020-07-23 08:15:00|8747.38|8747.38|8770.63|8770.63|8770.63|8770.63|8747.38|8747.38|0
1595492400000|2020-07-23 08:20:00|8772.84|8772.84|8764.2|8764.2|8772.84|8772.84|8761.99|8761.99|0
1595492700000|2020-07-23 08:25:00|8759.79|8759.79|8774|8774|8774|8774|8759.79|8759.79|0
1595493000000|2020-07-23 08:30:00|8778.41|8778.41|8774.42|8774.42|8784.93|8784.93|8771.21|8771.21|0
1595493300000|2020-07-23 08:35:00|8775.76|8775.76|8771.97|8771.97|8775.76|8775.76|8771.57|8771.57|0
1595493600000|2020-07-23 08:40:00|8769.27|8769.27|8770.43|8770.43|8770.43|8770.43|8764.19|8764.19|0
1595493900000|2020-07-23 08:45:00|8771.23|8771.23|8754.11|8754.11|8773.43|8773.43|8754.11|8754.11|0
1595494200000|2020-07-23 08:50:00|8754.93|8754.93|8763.69|8763.69|8765.89|8765.89|8751.69|8751.69|0
1595494500000|2020-07-23 08:55:00|8762.34|8762.34|8746.8|8746.8|8767.15|8767.15|8746.8|8746.8|0
1595494800000|2020-07-23 09:00:00|8749|8749|8729.35|8729.35|8749|8749|8729.35|8729.35|0
1595495100000|2020-07-23 09:05:00|8731.56|8731.56|8737.23|8737.23|8737.23|8737.23|8726.21|8726.21|0
1595495400000|2020-07-23 09:10:00|8736|8736|8730.85|8730.85|8737.25|8737.25|8729.38|8729.38|0
1595495700000|2020-07-23 09:15:00|8732.88|8732.88|8738.23|8738.23|8741.78|8741.78|8731.77|8731.77|0
1595496000000|2020-07-23 09:20:00|8738.9|8738.9|8749.75|8749.75|8749.75|8749.75|8738.9|8738.9|0
1595496300000|2020-07-23 09:25:00|8750.94|8750.94|8761.45|8761.45|8761.45|8761.45|8750.94|8750.94|0
1595496600000|2020-07-23 09:30:00|8759.24|8759.24|8768.16|8768.16|8768.16|8768.16|8759.24|8759.24|0
1595496900000|2020-07-23 09:35:00|8770.36|8770.36|8767.97|8767.97|8770.36|8770.36|8767.97|8767.97|0
1595497200000|2020-07-23 09:40:00|8770|8770|8763.38|8763.38|8770|8770|8763.38|8763.38|0
1595497500000|2020-07-23 09:45:00|8758.97|8758.97|8759.19|8759.19|8761.39|8761.39|8756.98|8756.98|0
1595497800000|2020-07-23 09:50:00|8760.54|8760.54|8753.43|8753.43|8762.74|8762.74|8753.43|8753.43|0
1595498100000|2020-07-23 09:55:00|8755.63|8755.63|8755.79|8755.79|8756.65|8756.65|8750.03|8750.03|0
1595498400000|2020-07-23 10:00:00|8757.99|8757.99|8783.81|8783.81|8783.81|8783.81|8757.99|8757.99|0
1595498700000|2020-07-23 10:05:00|8788.22|8788.22|8797.37|8797.37|8797.37|8797.37|8787.75|8787.75|0
1595499000000|2020-07-23 10:10:00|8795.16|8795.16|8800.25|8800.25|8800.25|8800.25|8788.55|8788.55|0
1595499300000|2020-07-23 10:15:00|8798.04|8798.04|8793.9|8793.9|8800.25|8800.25|8791.69|8791.69|0
1595499600000|2020-07-23 10:20:00|8793.03|8793.03|8790.32|8790.32|8797.09|8797.09|8790.32|8790.32|0
1595499900000|2020-07-23 10:25:00|8790.72|8790.72|8793.69|8793.69|8793.69|8793.69|8788.12|8788.12|0
1595500200000|2020-07-23 10:30:00|8794.09|8794.09|8788.85|8788.85|8795.68|8795.68|8788.85|8788.85|0
1595500500000|2020-07-23 10:35:00|8787.26|8787.26|8780.65|8780.65|8787.26|8787.26|8779.3|8779.3|0
1595500800000|2020-07-23 10:40:00|8778.44|8778.44|8776.12|8776.12|8780.65|8780.65|8773.42|8773.42|0
1595501100000|2020-07-23 10:45:00|8778.32|8778.32|8788.28|8788.28|8788.28|8788.28|8777.65|8777.65|0
1595501400000|2020-07-23 10:50:00|8787.88|8787.88|8788.71|8788.71|8788.71|8788.71|8784.89|8784.89|0
1595501700000|2020-07-23 10:55:00|8790.7|8790.7|8788.1|8788.1|8790.7|8790.7|8785.89|8785.89|0
1595502000000|2020-07-23 11:00:00|8790.48|8790.48|8806.52|8806.52|8806.52|8806.52|8783.81|8783.81|0
1595502300000|2020-07-23 11:05:00|8804.32|8804.32|8802.81|8802.81|8805.31|8805.31|8801.46|8801.46|0
1595502600000|2020-07-23 11:10:00|8803.63|8803.63|8804.86|8804.86|8821.99|8821.99|8803.63|8803.63|0
1595502900000|2020-07-23 11:15:00|8806.45|8806.45|8804.24|8804.24|8806.45|8806.45|8802.04|8802.04|0
1595503200000|2020-07-23 11:20:00|8801.78|8801.78|8810.06|8810.06|8815.15|8815.15|8801.78|8801.78|0
1595503800000|2020-07-23 11:30:00|8809.39|8809.39|8803.11|8803.11|8809.39|8809.39|8803.11|8803.11|0
1595504100000|2020-07-23 11:35:00|8801.92|8801.92|8811.47|8811.47|8811.47|8811.47|8799.71|8799.71|0
1595504400000|2020-07-23 11:40:00|8813.68|8813.68|8815.03|8815.03|8815.03|8815.03|8813.68|8813.68|0
1595504700000|2020-07-23 11:45:00|8814.35|8814.35|8819.16|8819.16|8822.04|8822.04|8813|8813|0
1595505000000|2020-07-23 11:50:00|8818.49|8818.49|8817.39|8817.39|8818.49|8818.49|8810.28|8810.28|0
1595505300000|2020-07-23 11:55:00|8818.98|8818.98|8821.09|8821.09|8821.76|8821.76|8818.88|8818.88|0
1595505600000|2020-07-23 12:00:00|8820.41|8820.41|8810.86|8810.86|8820.41|8820.41|8810.86|8810.86|0
1595505900000|2020-07-23 12:05:00|8808.65|8808.65|8804.92|8804.92|8810.86|8810.86|8804.25|8804.25|0
1595506200000|2020-07-23 12:10:00|8802.71|8802.71|8801.03|8801.03|8804.92|8804.92|8798.82|8798.82|0
1595506500000|2020-07-23 12:15:00|8796.13|8796.13|8802.13|8802.13|8802.13|8802.13|8796.13|8796.13|0
1595506800000|2020-07-23 12:20:00|8799.92|8799.92|8802.07|8802.07|8802.07|8802.07|8797.32|8797.32|0
1595507100000|2020-07-23 12:25:00|8802.86|8802.86|8808.01|8808.01|8810.06|8810.06|8802.86|8802.86|0
1595507400000|2020-07-23 12:30:00|8810.21|8810.21|8801.61|8801.61|8814.44|8814.44|8801.61|8801.61|0
1595507700000|2020-07-23 12:35:00|8799.4|8799.4|8799.4|8799.4|8799.4|8799.4|8792.11|8792.11|0
1595508000000|2020-07-23 12:40:00|8800.08|8800.08|8794.32|8794.32|8803.81|8803.81|8794.32|8794.32|0
1595508300000|2020-07-23 12:45:00|8795.51|8795.51|8795.27|8795.27|8796.19|8796.19|8793.92|8793.92|0
1595508600000|2020-07-23 12:50:00|8797.48|8797.48|8792.85|8792.85|8799.68|8799.68|8790.64|8790.64|0
1595508900000|2020-07-23 12:55:00|8795.05|8795.05|8810.39|8810.39|8810.39|8810.39|8795.05|8795.05|0
1595509200000|2020-07-23 13:00:00|8811.99|8811.99|8821.24|8821.24|8821.24|8821.24|8808.19|8808.19|0
1595509500000|2020-07-23 13:05:00|8821.91|8821.91|8820.56|8820.56|8821.91|8821.91|8817.5|8817.5|0
1595509800000|2020-07-23 13:10:00|8821.91|8821.91|8827.97|8827.97|8827.97|8827.97|8819.89|8819.89|0
1595510100000|2020-07-23 13:15:00|8828.65|8828.65|8815.7|8815.7|8830.18|8830.18|8815.7|8815.7|0
1595510400000|2020-07-23 13:20:00|8817.91|8817.91|8827.7|8827.7|8829.08|8829.08|8817.91|8817.91|0
1595510700000|2020-07-23 13:25:00|8829.69|8829.69|8832.32|8832.32|8832.32|8832.32|8825.44|8825.44|0
1595511000000|2020-07-23 13:30:00|8834.52|8834.52|8816.58|8816.58|8840.1|8840.1|8816.58|8816.58|0
1595511300000|2020-07-23 13:35:00|8818.78|8818.78|8834.04|8834.04|8834.04|8834.04|8818.78|8818.78|0
1595511600000|2020-07-23 13:40:00|8840.65|8840.65|8839.79|8839.79|8842|8842|8836.24|8836.24|0
1595511900000|2020-07-23 13:45:00|8842|8842|8825.33|8825.33|8842|8842|8823.13|8823.13|0
1595512200000|2020-07-23 13:50:00|8826.68|8826.68|8824.33|8824.33|8826.68|8826.68|8822.26|8822.26|0
1595512500000|2020-07-23 13:55:00|8823.14|8823.14|8828.2|8828.2|8832.84|8832.84|8823.14|8823.14|0
1595512800000|2020-07-23 14:00:00|8830.4|8830.4|8840.39|8840.39|8840.39|8840.39|8830.4|8830.4|0
1595513100000|2020-07-23 14:05:00|8842.38|8842.38|8840.36|8840.36|8846.94|8846.94|8839.97|8839.97|0
1595513400000|2020-07-23 14:10:00|8839.69|8839.69|8826.33|8826.33|8839.69|8839.69|8826.33|8826.33|0
1595513700000|2020-07-23 14:15:00|8824.13|8824.13|8823.45|8823.45|8828.35|8828.35|8823.45|8823.45|0
1595514000000|2020-07-23 14:20:00|8822.78|8822.78|8820.75|8820.75|8822.78|8822.78|8815.49|8815.49|0
1595514300000|2020-07-23 14:25:00|8822.1|8822.1|8833.13|8833.13|8834.72|8834.72|8822.1|8822.1|0
1595514600000|2020-07-23 14:30:00|8833.8|8833.8|8831.64|8831.64|8834.04|8834.04|8830.97|8830.97|0
1595514900000|2020-07-23 14:35:00|8833.85|8833.85|8831.25|8831.25|8839.15|8839.15|8831.25|8831.25|0
1595515200000|2020-07-23 14:40:00|8832.6|8832.6|8837.68|8837.68|8837.68|8837.68|8832.6|8832.6|0
1595515500000|2020-07-23 14:45:00|8838.08|8838.08|8830.48|8830.48|8838.08|8838.08|8830.48|8830.48|0
1595515800000|2020-07-23 14:50:00|8826.07|8826.07|8817.22|8817.22|8826.07|8826.07|8815.2|8815.2|0
1595516100000|2020-07-23 14:55:00|8819.43|8819.43|8826.03|8826.03|8829.04|8829.04|8819.43|8819.43|0
1595516400000|2020-07-23 15:00:00|8823.83|8823.83|8847.96|8847.96|8847.96|8847.96|8823.83|8823.83|0
1595516700000|2020-07-23 15:05:00|8850.17|8850.17|8863.68|8863.68|8863.68|8863.68|8846.77|8846.77|0
1595517000000|2020-07-23 15:10:00|8861.48|8861.48|8874.31|8874.31|8874.31|8874.31|8860.8|8860.8|0
1595517300000|2020-07-23 15:15:00|8872.1|8872.1|8869.95|8869.95|8873.33|8873.33|8867.42|8867.42|0
1595517600000|2020-07-23 15:20:00|8872.15|8872.15|8870.33|8870.33|8873.88|8873.88|8866.1|8866.1|0
1595517900000|2020-07-23 15:25:00|8871.92|8871.92|8863.78|8863.78|8881.53|8881.53|8863.78|8863.78|0
1595574900000|2020-07-24 07:15:00|8773.38|8773.38|8769.11|8769.11|8784.68|8784.68|8769.11|8769.11|0
1595575200000|2020-07-24 07:20:00|8764.7|8764.7|8771.3|8771.3|8781.8|8781.8|8762.5|8762.5|0
1595575500000|2020-07-24 07:25:00|8780.12|8780.12|8777.08|8777.08|8788.11|8788.11|8777.08|8777.08|0
1595575800000|2020-07-24 07:30:00|8774.7|8774.7|8757|8757|8777.49|8777.49|8757|8757|0
1595576100000|2020-07-24 07:35:00|8756.33|8756.33|8747.01|8747.01|8756.33|8756.33|8747.01|8747.01|0
1595576400000|2020-07-24 07:40:00|8742.6|8742.6|8732.81|8732.81|8742.6|8742.6|8732.81|8732.81|0
1595576700000|2020-07-24 07:45:00|8734|8734|8734.84|8734.84|8740.62|8740.62|8734|8734|0
1595577000000|2020-07-24 07:50:00|8736.87|8736.87|8736.45|8736.45|8737.72|8737.72|8723.48|8723.48|0
1595577300000|2020-07-24 07:55:00|8736.06|8736.06|8760.53|8760.53|8760.53|8760.53|8735.66|8735.66|0
1595577600000|2020-07-24 08:00:00|8761.88|8761.88|8772.17|8772.17|8779.34|8779.34|8761.88|8761.88|0
1595577900000|2020-07-24 08:05:00|8771.77|8771.77|8753.61|8753.61|8771.77|8771.77|8749.41|8749.41|0
1595578200000|2020-07-24 08:10:00|8753.21|8753.21|8757.38|8757.38|8757.38|8757.38|8748.56|8748.56|0
1595578500000|2020-07-24 08:15:00|8758.97|8758.97|8757.96|8757.96|8762.37|8762.37|8757.96|8757.96|0
1595578800000|2020-07-24 08:20:00|8751.34|8751.34|8748.2|8748.2|8751.34|8751.34|8746.85|8746.85|0
1595579100000|2020-07-24 08:25:00|8747.53|8747.53|8760.12|8760.12|8760.12|8760.12|8745.32|8745.32|0
1595579400000|2020-07-24 08:30:00|8762.32|8762.32|8760.86|8760.86|8765.38|8765.38|8756.56|8756.56|0
1595579700000|2020-07-24 08:35:00|8763.06|8763.06|8767.46|8767.46|8769.66|8769.66|8758.82|8758.82|0
1595580000000|2020-07-24 08:40:00|8765.25|8765.25|8766.84|8766.84|8769.04|8769.04|8759.49|8759.49|0
1595580300000|2020-07-24 08:45:00|8766.16|8766.16|8763.16|8763.16|8766.16|8766.16|8763.16|8763.16|0
1595580600000|2020-07-24 08:50:00|8760.96|8760.96|8758.35|8758.35|8763.16|8763.16|8755.97|8755.97|0
1595580900000|2020-07-24 08:55:00|8760.56|8760.56|8775.99|8775.99|8775.99|8775.99|8760.56|8760.56|0
1595581200000|2020-07-24 09:00:00|8779.28|8779.28|8787.35|8787.35|8787.35|8787.35|8775.14|8775.14|0
1595581500000|2020-07-24 09:05:00|8789.56|8789.56|8803.83|8803.83|8803.83|8803.83|8789.56|8789.56|0
1595581800000|2020-07-24 09:10:00|8806.04|8806.04|8816.61|8816.61|8818.81|8818.81|8805.18|8805.18|0
1595582100000|2020-07-24 09:15:00|8814.4|8814.4|8813.94|8813.94|8820.56|8820.56|8812.38|8812.38|0
1595582400000|2020-07-24 09:20:00|8815.8|8815.8|8825.92|8825.92|8835.91|8835.91|8815.8|8815.8|0
1595582700000|2020-07-24 09:25:00|8823.46|8823.46|8814.29|8814.29|8825.66|8825.66|8808.69|8808.69|0
1595583000000|2020-07-24 09:30:00|8818.7|8818.7|8837.72|8837.72|8837.72|8837.72|8818.7|8818.7|0
1595583300000|2020-07-24 09:35:00|8838.92|8838.92|8834.41|8834.41|8838.92|8838.92|8832.03|8832.03|0
1595583600000|2020-07-24 09:40:00|8838.82|8838.82|8830.37|8830.37|8845.62|8845.62|8830.37|8830.37|0
1595583900000|2020-07-24 09:45:00|8832.57|8832.57|8815.72|8815.72|8834.78|8834.78|8810.64|8810.64|0
1595584200000|2020-07-24 09:50:00|8817.71|8817.71|8823.19|8823.19|8825|8825|8817.71|8817.71|0
1595584500000|2020-07-24 09:55:00|8823.87|8823.87|8820.35|8820.35|8826.07|8826.07|8819.95|8819.95|0
1595584800000|2020-07-24 10:00:00|8818.32|8818.32|8818.82|8818.82|8822.88|8822.88|8813.24|8813.24|0
1595585100000|2020-07-24 10:05:00|8820.16|8820.16|8817.96|8817.96|8822.19|8822.19|8811.34|8811.34|0
1595585400000|2020-07-24 10:10:00|8820.16|8820.16|8822.19|8822.19|8822.37|8822.37|8820.16|8820.16|0
1595585700000|2020-07-24 10:15:00|8822.86|8822.86|8825.16|8825.16|8835.14|8835.14|8822.86|8822.86|0
1595586000000|2020-07-24 10:20:00|8825.83|8825.83|8826.9|8826.9|8828.04|8828.04|8821.3|8821.3|0
1595586300000|2020-07-24 10:25:00|8824.88|8824.88|8831.53|8831.53|8833.22|8833.22|8822.89|8822.89|0
1595586600000|2020-07-24 10:30:00|8833.73|8833.73|8811.14|8811.14|8835.94|8835.94|8807.52|8807.52|0
1595586900000|2020-07-24 10:35:00|8812.49|8812.49|8803.85|8803.85|8812.49|8812.49|8801.64|8801.64|0
1595587200000|2020-07-24 10:40:00|8806.05|8806.05|8807.59|8807.59|8810.46|8810.46|8806.05|8806.05|0
1595587500000|2020-07-24 10:45:00|8808.93|8808.93|8793.48|8793.48|8811.08|8811.08|8793.48|8793.48|0
1595587800000|2020-07-24 10:50:00|8794.16|8794.16|8792.14|8792.14|8799.92|8799.92|8786.2|8786.2|0
1595588100000|2020-07-24 10:55:00|8794.34|8794.34|8804.57|8804.57|8804.57|8804.57|8794.34|8794.34|0
1595588400000|2020-07-24 11:00:00|8815.59|8815.59|8806.6|8806.6|8818.08|8818.08|8804.4|8804.4|0
1595588700000|2020-07-24 11:05:00|8807|8807|8807|8807|8807|8807|8804.79|8804.79|0
1595589000000|2020-07-24 11:10:00|8807.67|8807.67|8806.46|8806.46|8823.58|8823.58|8806.46|8806.46|0
1595589300000|2020-07-24 11:15:00|8808.67|8808.67|8809.34|8809.34|8809.34|8809.34|8808.67|8808.67|0
1595589600000|2020-07-24 11:20:00|8810.02|8810.02|8812.45|8812.45|8814.66|8814.66|8808.49|8808.49|0
1595589900000|2020-07-24 11:25:00|8814.66|8814.66|8814.68|8814.68|8816.03|8816.03|8812.45|8812.45|0
1595590200000|2020-07-24 11:30:00|8813.86|8813.86|8829.56|8829.56|8829.56|8829.56|8813.86|8813.86|0
1595590500000|2020-07-24 11:35:00|8831.77|8831.77|8831.36|8831.36|8831.77|8831.77|8825.52|8825.52|0
1595590800000|2020-07-24 11:40:00|8830.97|8830.97|8823.41|8823.41|8830.97|8830.97|8823.41|8823.41|0
1595591100000|2020-07-24 11:45:00|8821.38|8821.38|8819.64|8819.64|8821.38|8821.38|8809.47|8809.47|0
1595591400000|2020-07-24 11:50:00|8820.99|8820.99|8828.95|8828.95|8828.95|8828.95|8820.99|8820.99|0
1595591700000|2020-07-24 11:55:00|8830.3|8830.3|8820.48|8820.48|8830.7|8830.7|8818.95|8818.95|0
1595592000000|2020-07-24 12:00:00|8816.07|8816.07|8815.27|8815.27|8816.07|8816.07|8813.07|8813.07|0
1595592300000|2020-07-24 12:05:00|8817.48|8817.48|8805.37|8805.37|8817.48|8817.48|8805.37|8805.37|0
1595592600000|2020-07-24 12:10:00|8806.19|8806.19|8815.01|8815.01|8815.01|8815.01|8806.19|8806.19|0
1595592900000|2020-07-24 12:15:00|8817.22|8817.22|8812.99|8812.99|8818.57|8818.57|8807.76|8807.76|0
1595593200000|2020-07-24 12:20:00|8810.78|8810.78|8812.13|8812.13|8812.13|8812.13|8807.72|8807.72|0
1595593500000|2020-07-24 12:25:00|8814.34|8814.34|8812.13|8812.13|8814.34|8814.34|8812.13|8812.13|0
1595593800000|2020-07-24 12:30:00|8813.33|8813.33|8810.45|8810.45|8814.86|8814.86|8808.24|8808.24|0
1595594100000|2020-07-24 12:35:00|8812.65|8812.65|8817.1|8817.1|8821.51|8821.51|8812.65|8812.65|0
1595594400000|2020-07-24 12:40:00|8814.89|8814.89|8797.74|8797.74|8815.57|8815.57|8797.74|8797.74|0
1595594700000|2020-07-24 12:45:00|8797.07|8797.07|8798.75|8798.75|8803.16|8803.16|8797.07|8797.07|0
1595595000000|2020-07-24 12:50:00|8796.54|8796.54|8800.87|8800.87|8802.73|8802.73|8794.34|8794.34|0
1595595300000|2020-07-24 12:55:00|8801.66|8801.66|8797.31|8797.31|8803.87|8803.87|8795.11|8795.11|0
1595595600000|2020-07-24 13:00:00|8796.91|8796.91|8795.72|8795.72|8797.47|8797.47|8793.33|8793.33|0
1595595900000|2020-07-24 13:05:00|8791.31|8791.31|8772.86|8772.86|8791.31|8791.31|8767.77|8767.77|0
1595596200000|2020-07-24 13:10:00|8775.06|8775.06|8767.99|8767.99|8777.97|8777.97|8766.52|8766.52|0
1595596500000|2020-07-24 13:15:00|8768.39|8768.39|8764.95|8764.95|8769.92|8769.92|8760.84|8760.84|0
1595596800000|2020-07-24 13:20:00|8767.16|8767.16|8765.13|8765.13|8767.16|8767.16|8762.93|8762.93|0
1595597100000|2020-07-24 13:25:00|8762.93|8762.93|8745.55|8745.55|8762.93|8762.93|8743.35|8743.35|0
1595597400000|2020-07-24 13:30:00|8743.35|8743.35|8748.06|8748.06|8748.06|8748.06|8733.39|8733.39|0
1595597700000|2020-07-24 13:35:00|8747.39|8747.39|8708.82|8708.82|8747.39|8747.39|8708.82|8708.82|0
1595598000000|2020-07-24 13:40:00|8715.44|8715.44|8735.61|8735.61|8735.61|8735.61|8715.44|8715.44|0
1595598300000|2020-07-24 13:45:00|8733.41|8733.41|8738.27|8738.27|8738.83|8738.83|8729|8729|0
1595598600000|2020-07-24 13:50:00|8737.59|8737.59|8738.9|8738.9|8745.52|8745.52|8728.77|8728.77|0
1595598900000|2020-07-24 13:55:00|8741.11|8741.11|8750.11|8750.11|8750.11|8750.11|8735.87|8735.87|0
1595599200000|2020-07-24 14:00:00|8754.52|8754.52|8757.82|8757.82|8761.43|8761.43|8751.52|8751.52|0
1595599500000|2020-07-24 14:05:00|8755.13|8755.13|8771.05|8771.05|8772.22|8772.22|8755.13|8755.13|0
1595599800000|2020-07-24 14:10:00|8766.64|8766.64|8759.02|8759.02|8766.64|8766.64|8759.02|8759.02|0
1595600100000|2020-07-24 14:15:00|8754.61|8754.61|8755.28|8755.28|8756.63|8756.63|8749.52|8749.52|0
1595600400000|2020-07-24 14:20:00|8753.08|8753.08|8764.72|8764.72|8764.72|8764.72|8749.06|8749.06|0
1595600700000|2020-07-24 14:25:00|8765.91|8765.91|8755.22|8755.22|8768.11|8768.11|8751.33|8751.33|0
1595601000000|2020-07-24 14:30:00|8753.02|8753.02|8735|8735|8753.41|8753.41|8733.47|8733.47|0
1595601300000|2020-07-24 14:35:00|8730.6|8730.6|8722.97|8722.97|8738.56|8738.56|8720.09|8720.09|0
1595601600000|2020-07-24 14:40:00|8725.17|8725.17|8725.02|8725.02|8728.57|8728.57|8724.34|8724.34|0
1595601900000|2020-07-24 14:45:00|8726.25|8726.25|8725.86|8725.86|8727.26|8727.26|8721.05|8721.05|0
1595602200000|2020-07-24 14:50:00|8726.53|8726.53|8720.68|8720.68|8726.53|8726.53|8717.8|8717.8|0
1595602500000|2020-07-24 14:55:00|8719.48|8719.48|8741.49|8741.49|8741.49|8741.49|8719.48|8719.48|0
1595602800000|2020-07-24 15:00:00|8742.36|8742.36|8737.54|8737.54|8742.36|8742.36|8731.82|8731.82|0
1595603100000|2020-07-24 15:05:00|8739.74|8739.74|8759.1|8759.1|8759.1|8759.1|8738.95|8738.95|0
1595603400000|2020-07-24 15:10:00|8756.9|8756.9|8761.16|8761.16|8765.57|8765.57|8750.99|8750.99|0
1595603700000|2020-07-24 15:15:00|8763.37|8763.37|8756.54|8756.54|8763.67|8763.67|8753.66|8753.66|0
1595604000000|2020-07-24 15:20:00|8754.33|8754.33|8749.81|8749.81|8757.89|8757.89|8747.21|8747.21|0
1595604300000|2020-07-24 15:25:00|8756.43|8756.43|8745.89|8745.89|8756.43|8756.43|8745.89|8745.89|0
1595834100000|2020-07-27 07:15:00|8684.31|8684.31|8655.83|8655.83|8684.31|8684.31|8655.83|8655.83|0
1595834400000|2020-07-27 07:20:00|8651.42|8651.42|8684.99|8684.99|8686.63|8686.63|8651.42|8651.42|0
1595834700000|2020-07-27 07:25:00|8686.33|8686.33|8683.95|8683.95|8686.33|8686.33|8683.95|8683.95|0
1595835000000|2020-07-27 07:30:00|8688.36|8688.36|8680.77|8680.77|8698.71|8698.71|8676.36|8676.36|0
1595835300000|2020-07-27 07:35:00|8679.98|8679.98|8702.19|8702.19|8702.19|8702.19|8679.98|8679.98|0
1595835600000|2020-07-27 07:40:00|8702.59|8702.59|8689.36|8689.36|8702.59|8702.59|8689.36|8689.36|0
1595835900000|2020-07-27 07:45:00|8686.66|8686.66|8683.6|8683.6|8688.01|8688.01|8680.9|8680.9|0
1595836200000|2020-07-27 07:50:00|8681.39|8681.39|8681.46|8681.46|8681.46|8681.46|8670.56|8670.56|0
1595836500000|2020-07-27 07:55:00|8683.66|8683.66|8671.16|8671.16|8683.66|8683.66|8668.96|8668.96|0
1595836800000|2020-07-27 08:00:00|8673.19|8673.19|8682.55|8682.55|8685.37|8685.37|8673.19|8673.19|0
1595837100000|2020-07-27 08:05:00|8680.35|8680.35|8692.88|8692.88|8694.86|8694.86|8680.35|8680.35|0
1595837400000|2020-07-27 08:10:00|8694.22|8694.22|8694.39|8694.39|8694.39|8694.39|8688.63|8688.63|0
1595837700000|2020-07-27 08:15:00|8696.38|8696.38|8694.06|8694.06|8707.16|8707.16|8693.09|8693.09|0
1595838000000|2020-07-27 08:20:00|8698.47|8698.47|8673.17|8673.17|8698.47|8698.47|8673.17|8673.17|0
1595838300000|2020-07-27 08:25:00|8675.37|8675.37|8673.51|8673.51|8680.95|8680.95|8668.97|8668.97|0
1595838600000|2020-07-27 08:30:00|8676.88|8676.88|8676.93|8676.93|8684.22|8684.22|8674.85|8674.85|0
1595838900000|2020-07-27 08:35:00|8678.28|8678.28|8668.11|8668.11|8678.96|8678.96|8668.11|8668.11|0
1595839200000|2020-07-27 08:40:00|8674.73|8674.73|8665.73|8665.73|8674.73|8674.73|8665.73|8665.73|0
1595839500000|2020-07-27 08:45:00|8663.52|8663.52|8661.68|8661.68|8665.73|8665.73|8661.32|8661.32|0
1595839800000|2020-07-27 08:50:00|8662.35|8662.35|8675.15|8675.15|8678.15|8678.15|8661.68|8661.68|0
1595840100000|2020-07-27 08:55:00|8673.8|8673.8|8658.89|8658.89|8673.8|8673.8|8658.89|8658.89|0
1595840400000|2020-07-27 09:00:00|8658.21|8658.21|8650.26|8650.26|8658.21|8658.21|8649.06|8649.06|0
1595840700000|2020-07-27 09:05:00|8652.46|8652.46|8646.92|8646.92|8652.46|8652.46|8646.92|8646.92|0
1595841000000|2020-07-27 09:10:00|8649.12|8649.12|8634.59|8634.59|8649.52|8649.52|8634.59|8634.59|0
1595841300000|2020-07-27 09:15:00|8635.38|8635.38|8639.49|8639.49|8641.69|8641.69|8635.38|8635.38|0
1595841600000|2020-07-27 09:20:00|8641.69|8641.69|8638.29|8638.29|8645.71|8645.71|8638.29|8638.29|0
1595841900000|2020-07-27 09:25:00|8640.5|8640.5|8637.36|8637.36|8646.86|8646.86|8633.88|8633.88|0
1595842200000|2020-07-27 09:30:00|8636.01|8636.01|8635.09|8635.09|8639.5|8639.5|8626.7|8626.7|0
1595842500000|2020-07-27 09:35:00|8632.89|8632.89|8647.31|8647.31|8647.31|8647.31|8632.89|8632.89|0
1595842800000|2020-07-27 09:40:00|8645.96|8645.96|8645.96|8645.96|8648.17|8648.17|8645.96|8645.96|0
1595843100000|2020-07-27 09:45:00|8641.55|8641.55|8641.83|8641.83|8642.9|8642.9|8638.67|8638.67|0
1595843400000|2020-07-27 09:50:00|8639.62|8639.62|8636.5|8636.5|8642.5|8642.5|8633.62|8633.62|0
1595843700000|2020-07-27 09:55:00|8635.88|8635.88|8643.79|8643.79|8645.99|8645.99|8635.88|8635.88|0
1595844000000|2020-07-27 10:00:00|8645.14|8645.14|8652.62|8652.62|8653.97|8653.97|8643.79|8643.79|0
1595844300000|2020-07-27 10:05:00|8653.81|8653.81|8649.08|8649.08|8656.02|8656.02|8649.08|8649.08|0
1595844600000|2020-07-27 10:10:00|8649.76|8649.76|8649.76|8649.76|8651.96|8651.96|8649.76|8649.76|0
1595844900000|2020-07-27 10:15:00|8647.55|8647.55|8651.02|8651.02|8651.02|8651.02|8645.15|8645.15|0
1595845200000|2020-07-27 10:20:00|8651.7|8651.7|8651.02|8651.02|8653.72|8653.72|8651.02|8651.02|0
1595845500000|2020-07-27 10:25:00|8655.43|8655.43|8656.03|8656.03|8659.38|8659.38|8651.96|8651.96|0
1595845800000|2020-07-27 10:30:00|8658.24|8658.24|8657.69|8657.69|8658.24|8658.24|8656.5|8656.5|0
1595846100000|2020-07-27 10:35:00|8657.02|8657.02|8666.51|8666.51|8666.51|8666.51|8657.02|8657.02|0
1595846400000|2020-07-27 10:40:00|8667.18|8667.18|8665.16|8665.16|8667.18|8667.18|8665.16|8665.16|0
1595846700000|2020-07-27 10:45:00|8666.51|8666.51|8673.57|8673.57|8675.78|8675.78|8663.69|8663.69|0
1595847000000|2020-07-27 10:50:00|8671.37|8671.37|8673.73|8673.73|8680.15|8680.15|8671.19|8671.19|0
1595847300000|2020-07-27 10:55:00|8676.34|8676.34|8680.36|8680.36|8680.36|8680.36|8672.88|8672.88|0
1595847600000|2020-07-27 11:00:00|8679.01|8679.01|8670.94|8670.94|8679.3|8679.3|8670.94|8670.94|0
1595847900000|2020-07-27 11:05:00|8667.38|8667.38|8667.32|8667.32|8668.91|8668.91|8665.12|8665.12|0
1595848200000|2020-07-27 11:10:00|8670.41|8670.41|8669.74|8669.74|8670.41|8670.41|8669.74|8669.74|0
1595848500000|2020-07-27 11:15:00|8666.95|8666.95|8671.85|8671.85|8671.85|8671.85|8666.95|8666.95|0
1595848800000|2020-07-27 11:20:00|8669.65|8669.65|8673.45|8673.45|8673.45|8673.45|8667.63|8667.63|0
1595849100000|2020-07-27 11:25:00|8671.24|8671.24|8668.18|8668.18|8671.24|8671.24|8666.16|8666.16|0
1595849400000|2020-07-27 11:30:00|8667.51|8667.51|8677.16|8677.16|8677.16|8677.16|8667.51|8667.51|0
1595849700000|2020-07-27 11:35:00|8676.48|8676.48|8675.62|8675.62|8678.01|8678.01|8673.42|8673.42|0
1595850000000|2020-07-27 11:40:00|8676.82|8676.82|8676.14|8676.14|8676.82|8676.82|8676.14|8676.14|0
1595850300000|2020-07-27 11:45:00|8675.27|8675.27|8677.54|8677.54|8677.54|8677.54|8674.6|8674.6|0
1595850600000|2020-07-27 11:50:00|8679.74|8679.74|8681.3|8681.3|8681.3|8681.3|8676.53|8676.53|0
1595850900000|2020-07-27 11:55:00|8682.94|8682.94|8676.11|8676.11|8683.86|8683.86|8676.11|8676.11|0
1595851200000|2020-07-27 12:00:00|8678.31|8678.31|8671.4|8671.4|8679.14|8679.14|8670.53|8670.53|0
1595851500000|2020-07-27 12:05:00|8670.58|8670.58|8666.38|8666.38|8670.58|8670.58|8664.18|8664.18|0
1595851800000|2020-07-27 12:10:00|8666.78|8666.78|8662.14|8662.14|8666.78|8666.78|8662.14|8662.14|0
1595852100000|2020-07-27 12:15:00|8661.27|8661.27|8661.48|8661.48|8662.09|8662.09|8661.27|8661.27|0
1595852400000|2020-07-27 12:20:00|8662.3|8662.3|8668.73|8668.73|8670.94|8670.94|8662.3|8662.3|0
1595852700000|2020-07-27 12:25:00|8670.94|8670.94|8670.94|8670.94|8673.14|8673.14|8670.94|8670.94|0
1595853000000|2020-07-27 12:30:00|8672.17|8672.17|8668.16|8668.16|8672.17|8672.17|8667.76|8667.76|0
1595853300000|2020-07-27 12:35:00|8668.95|8668.95|8672.81|8672.81|8674.16|8674.16|8668.95|8668.95|0
1595853600000|2020-07-27 12:40:00|8670.61|8670.61|8666.2|8666.2|8674.16|8674.16|8666.2|8666.2|0
1595853900000|2020-07-27 12:45:00|8666.59|8666.59|8670.72|8670.72|8670.72|8670.72|8665.19|8665.19|0
1595854200000|2020-07-27 12:50:00|8668.51|8668.51|8672.29|8672.29|8672.29|8672.29|8664.1|8664.1|0
1595854500000|2020-07-27 12:55:00|8671.89|8671.89|8666.35|8666.35|8671.89|8671.89|8664.48|8664.48|0
1595854800000|2020-07-27 13:00:00|8667.7|8667.7|8684.8|8684.8|8684.8|8684.8|8667.7|8667.7|0
1595855100000|2020-07-27 13:05:00|8687.01|8687.01|8689.89|8689.89|8691.42|8691.42|8684.8|8684.8|0
1595855400000|2020-07-27 13:10:00|8694.3|8694.3|8692.31|8692.31|8694.3|8694.3|8687.5|8687.5|0
1595855700000|2020-07-27 13:15:00|8693.1|8693.1|8687.46|8687.46|8693.1|8693.1|8687.46|8687.46|0
1595856000000|2020-07-27 13:20:00|8688.81|8688.81|8686.6|8686.6|8688.81|8688.81|8686.6|8686.6|0
1595856300000|2020-07-27 13:25:00|8684.4|8684.4|8692.54|8692.54|8696.95|8696.95|8684.4|8684.4|0
1595856600000|2020-07-27 13:30:00|8691.2|8691.2|8697.72|8697.72|8698.55|8698.55|8691.2|8691.2|0
1595856900000|2020-07-27 13:35:00|8702.13|8702.13|8709.54|8709.54|8711.75|8711.75|8702.13|8702.13|0
1595857200000|2020-07-27 13:40:00|8711.75|8711.75|8714.11|8714.11|8714.11|8714.11|8708.53|8708.53|0
1595857500000|2020-07-27 13:45:00|8715.7|8715.7|8725.75|8725.75|8726.42|8726.42|8714.91|8714.91|0
1595857800000|2020-07-27 13:50:00|8727.95|8727.95|8734.37|8734.37|8734.37|8734.37|8727.76|8727.76|0
1595858100000|2020-07-27 13:55:00|8733.7|8733.7|8725.38|8725.38|8733.7|8733.7|8725.38|8725.38|0
1595858400000|2020-07-27 14:00:00|8723.18|8723.18|8731.91|8731.91|8734.79|8734.79|8718.28|8718.28|0
1595858700000|2020-07-27 14:05:00|8731.24|8731.24|8731.24|8731.24|8731.91|8731.91|8729.71|8729.71|0
1595859000000|2020-07-27 14:10:00|8730.56|8730.56|8726.63|8726.63|8733.41|8733.41|8726.63|8726.63|0
1595859300000|2020-07-27 14:15:00|8727.03|8727.03|8727.98|8727.98|8727.98|8727.98|8719.8|8719.8|0
1595859600000|2020-07-27 14:20:00|8725.78|8725.78|8730.7|8730.7|8733.23|8733.23|8723.57|8723.57|0
1595859900000|2020-07-27 14:25:00|8728.72|8728.72|8731.51|8731.51|8732.85|8732.85|8724.31|8724.31|0
1595860200000|2020-07-27 14:30:00|8732.18|8732.18|8731.91|8731.91|8736.81|8736.81|8729.92|8729.92|0
1595860500000|2020-07-27 14:35:00|8731.23|8731.23|8732.81|8732.81|8734.05|8734.05|8731.23|8731.23|0
1595860800000|2020-07-27 14:40:00|8739.42|8739.42|8742.15|8742.15|8742.98|8742.98|8739.42|8739.42|0
1595861100000|2020-07-27 14:45:00|8742.95|8742.95|8751.25|8751.25|8751.25|8751.25|8741.76|8741.76|0
1595861400000|2020-07-27 14:50:00|8746.84|8746.84|8747.91|8747.91|8754.53|8754.53|8746.84|8746.84|0
1595861700000|2020-07-27 14:55:00|8748.59|8748.59|8748.25|8748.25|8752.66|8752.66|8747.97|8747.97|0
1595862000000|2020-07-27 15:00:00|8750.45|8750.45|8751.41|8751.41|8758.11|8758.11|8750.45|8750.45|0
1595862300000|2020-07-27 15:05:00|8752.09|8752.09|8756.25|8756.25|8756.93|8756.93|8752.09|8752.09|0
1595862600000|2020-07-27 15:10:00|8757.6|8757.6|8764.64|8764.64|8765.31|8765.31|8757.6|8757.6|0
1595862900000|2020-07-27 15:15:00|8764.24|8764.24|8754.08|8754.08|8764.24|8764.24|8753.8|8753.8|0
1595863200000|2020-07-27 15:20:00|8751.87|8751.87|8757.99|8757.99|8757.99|8757.99|8750.7|8750.7|0
1595863500000|2020-07-27 15:25:00|8760.2|8760.2|8742.23|8742.23|8760.2|8760.2|8741.36|8741.36|0
1595920500000|2020-07-28 07:15:00|8780.7|8780.7|8773.49|8773.49|8788.38|8788.38|8770.3|8770.3|0
1595920800000|2020-07-28 07:20:00|8775.23|8775.23|8757.1|8757.1|8775.23|8775.23|8757.1|8757.1|0
1595921100000|2020-07-28 07:25:00|8765.33|8765.33|8758.41|8758.41|8775.61|8775.61|8755.85|8755.85|0
1595921400000|2020-07-28 07:30:00|8760.8|8760.8|8753.72|8753.72|8761.78|8761.78|8749.31|8749.31|0
1595921700000|2020-07-28 07:35:00|8751.52|8751.52|8773.35|8773.35|8775.55|8775.55|8747.11|8747.11|0
1595922000000|2020-07-28 07:40:00|8777.76|8777.76|8762.08|8762.08|8779.96|8779.96|8747.78|8747.78|0
1595922300000|2020-07-28 07:45:00|8762.76|8762.76|8761.85|8761.85|8765.45|8765.45|8754.12|8754.12|0
1595922600000|2020-07-28 07:50:00|8757.44|8757.44|8756.95|8756.95|8766.26|8766.26|8756.95|8756.95|0
1595922900000|2020-07-28 07:55:00|8754.75|8754.75|8752.54|8752.54|8754.75|8754.75|8748.49|8748.49|0
1595923200000|2020-07-28 08:00:00|8763.57|8763.57|8764.54|8764.54|8764.54|8764.54|8760.13|8760.13|0
1595923500000|2020-07-28 08:05:00|8765.22|8765.22|8761.82|8761.82|8767.42|8767.42|8761.82|8761.82|0
1595923800000|2020-07-28 08:10:00|8764.02|8764.02|8766.05|8766.05|8768.25|8768.25|8764.02|8764.02|0
1595924100000|2020-07-28 08:15:00|8763.58|8763.58|8771.55|8771.55|8772.23|8772.23|8763.58|8763.58|0
1595924400000|2020-07-28 08:20:00|8769.35|8769.35|8770|8770|8770|8770|8759.63|8759.63|0
1595924700000|2020-07-28 08:25:00|8771.34|8771.34|8774.41|8774.41|8777.8|8777.8|8766.93|8766.93|0
1595925000000|2020-07-28 08:30:00|8776.61|8776.61|8776.95|8776.95|8778.82|8778.82|8775.6|8775.6|0
1595925300000|2020-07-28 08:35:00|8774.74|8774.74|8775.32|8775.32|8775.32|8775.32|8773.12|8773.12|0
1595925600000|2020-07-28 08:40:00|8776|8776|8775.88|8775.88|8778.08|8778.08|8775.88|8775.88|0
1595925900000|2020-07-28 08:45:00|8774.68|8774.68|8770.38|8770.38|8774.68|8774.68|8766.48|8766.48|0
1595926200000|2020-07-28 08:50:00|8772.59|8772.59|8765.56|8765.56|8773.26|8773.26|8758.01|8758.01|0
1595926500000|2020-07-28 08:55:00|8764.74|8764.74|8769.35|8769.35|8769.35|8769.35|8761.65|8761.65|0
1595926800000|2020-07-28 09:00:00|8771.38|8771.38|8760.14|8760.14|8772.05|8772.05|8760.14|8760.14|0
1595927100000|2020-07-28 09:05:00|8765.08|8765.08|8755.61|8755.61|8765.08|8765.08|8755.03|8755.03|0
1595927400000|2020-07-28 09:10:00|8752.92|8752.92|8752|8752|8755.81|8755.81|8752|8752|0
1595927700000|2020-07-28 09:15:00|8751.18|8751.18|8749.15|8749.15|8751.18|8751.18|8749.15|8749.15|0
1595928000000|2020-07-28 09:20:00|8744.74|8744.74|8741.49|8741.49|8744.74|8744.74|8738.41|8738.41|0
1595928300000|2020-07-28 09:25:00|8739.29|8739.29|8749.21|8749.21|8750.01|8750.01|8739.29|8739.29|0
1595928600000|2020-07-28 09:30:00|8750.56|8750.56|8747.49|8747.49|8750.56|8750.56|8742.6|8742.6|0
1595928900000|2020-07-28 09:35:00|8749.69|8749.69|8751.04|8751.04|8753.25|8753.25|8749.69|8749.69|0
1595929200000|2020-07-28 09:40:00|8748.84|8748.84|8751.25|8751.25|8751.93|8751.93|8748.84|8748.84|0
1595929500000|2020-07-28 09:45:00|8749.05|8749.05|8748.19|8748.19|8752.6|8752.6|8748.19|8748.19|0
1595929800000|2020-07-28 09:50:00|8746.84|8746.84|8733.49|8733.49|8747.91|8747.91|8733.49|8733.49|0
1595930100000|2020-07-28 09:55:00|8734.16|8734.16|8731.47|8731.47|8738.82|8738.82|8731.41|8731.41|0
1595930400000|2020-07-28 10:00:00|8729.48|8729.48|8732.88|8732.88|8735.08|8735.08|8728.28|8728.28|0
1595930700000|2020-07-28 10:05:00|8731.68|8731.68|8722.02|8722.02|8732.24|8732.24|8717.4|8717.4|0
1595931000000|2020-07-28 10:10:00|8721.35|8721.35|8717.23|8717.23|8721.35|8721.35|8715.24|8715.24|0
1595931300000|2020-07-28 10:15:00|8716.44|8716.44|8712.98|8712.98|8717.17|8717.17|8707.77|8707.77|0
1595931600000|2020-07-28 10:20:00|8714.97|8714.97|8707.16|8707.16|8714.97|8714.97|8707.16|8707.16|0
1595931900000|2020-07-28 10:25:00|8705.81|8705.81|8708.58|8708.58|8708.58|8708.58|8705.14|8705.14|0
1595932200000|2020-07-28 10:30:00|8706.37|8706.37|8697.68|8697.68|8708.58|8708.58|8697.68|8697.68|0
1595932500000|2020-07-28 10:35:00|8693.27|8693.27|8692.06|8692.06|8694.09|8694.09|8691.7|8691.7|0
1595932800000|2020-07-28 10:40:00|8693.25|8693.25|8703.32|8703.32|8703.32|8703.32|8692.45|8692.45|0
1595933100000|2020-07-28 10:45:00|8705.53|8705.53|8706.2|8706.2|8706.88|8706.88|8705.53|8705.53|0
1595933400000|2020-07-28 10:50:00|8709.39|8709.39|8716.12|8716.12|8716.12|8716.12|8708.99|8708.99|0
1595933700000|2020-07-28 10:55:00|8720.53|8720.53|8731.93|8731.93|8731.93|8731.93|8719.34|8719.34|0
1595934000000|2020-07-28 11:00:00|8730.29|8730.29|8715.55|8715.55|8738.63|8738.63|8708.97|8708.97|0
1595934300000|2020-07-28 11:05:00|8717.75|8717.75|8715.43|8715.43|8721.86|8721.86|8715.43|8715.43|0
1595934600000|2020-07-28 11:10:00|8714.63|8714.63|8712.43|8712.43|8714.63|8714.63|8712.03|8712.03|0
1595934900000|2020-07-28 11:15:00|8714.63|8714.63|8707.62|8707.62|8714.63|8714.63|8707.62|8707.62|0
1595935200000|2020-07-28 11:20:00|8705.23|8705.23|8706.38|8706.38|8710.79|8710.79|8704.18|8704.18|0
1595935500000|2020-07-28 11:25:00|8708.59|8708.59|8713.58|8713.58|8713.58|8713.58|8708.59|8708.59|0
1595935800000|2020-07-28 11:30:00|8711.37|8711.37|8714.31|8714.31|8714.31|8714.31|8706.47|8706.47|0
1595936100000|2020-07-28 11:35:00|8713.64|8713.64|8711.43|8711.43|8714.31|8714.31|8711.43|8711.43|0
1595936400000|2020-07-28 11:40:00|8711.03|8711.03|8720.53|8720.53|8720.53|8720.53|8710.64|8710.64|0
1595936700000|2020-07-28 11:45:00|8722.73|8722.73|8724.94|8724.94|8726.29|8726.29|8722.73|8722.73|0
1595937000000|2020-07-28 11:50:00|8722.73|8722.73|8716.18|8716.18|8722.73|8722.73|8716.12|8716.12|0
1595937300000|2020-07-28 11:55:00|8716.85|8716.85|8716.85|8716.85|8719.73|8719.73|8716.85|8716.85|0
1595937600000|2020-07-28 12:00:00|8715.44|8715.44|8715.44|8715.44|8715.44|8715.44|8715.44|8715.44|0
1595937900000|2020-07-28 12:05:00|8714.09|8714.09|8708.28|8708.28|8714.09|8714.09|8708.28|8708.28|0
1595938200000|2020-07-28 12:10:00|8709.07|8709.07|8712.5|8712.5|8712.5|8712.5|8708.28|8708.28|0
1595938500000|2020-07-28 12:15:00|8712.9|8712.9|8717.71|8717.71|8718.38|8718.38|8712.9|8712.9|0
1595938800000|2020-07-28 12:20:00|8715.5|8715.5|8713.24|8713.24|8715.5|8715.5|8713.24|8713.24|0
1595939100000|2020-07-28 12:25:00|8712.42|8712.42|8718.26|8718.26|8718.26|8718.26|8712.42|8712.42|0
1595939400000|2020-07-28 12:30:00|8720.46|8720.46|8718.16|8718.16|8721.13|8721.13|8717.29|8717.29|0
1595939700000|2020-07-28 12:35:00|8715.95|8715.95|8717.33|8717.33|8718.16|8718.16|8715.28|8715.28|0
1595940000000|2020-07-28 12:40:00|8712.92|8712.92|8704.84|8704.84|8712.92|8712.92|8704.84|8704.84|0
1595940300000|2020-07-28 12:45:00|8702.63|8702.63|8704.56|8704.56|8704.84|8704.84|8701.96|8701.96|0
1595940600000|2020-07-28 12:50:00|8707.65|8707.65|8708.27|8708.27|8710.47|8710.47|8706.92|8706.92|0
1595940900000|2020-07-28 12:55:00|8706.62|8706.62|8713.12|8713.12|8713.12|8713.12|8704.98|8704.98|0
1595941200000|2020-07-28 13:00:00|8713.52|8713.52|8727.57|8727.57|8728.44|8728.44|8713.52|8713.52|0
1595941500000|2020-07-28 13:05:00|8729.77|8729.77|8732.44|8732.44|8732.44|8732.44|8722.48|8722.48|0
1595941800000|2020-07-28 13:10:00|8732.04|8732.04|8730.66|8730.66|8735.04|8735.04|8729.16|8729.16|0
1595942100000|2020-07-28 13:15:00|8731.86|8731.86|8739.05|8739.05|8739.05|8739.05|8731.86|8731.86|0
1595942400000|2020-07-28 13:20:00|8738.18|8738.18|8739.89|8739.89|8740.39|8740.39|8735.98|8735.98|0
1595942700000|2020-07-28 13:25:00|8737.68|8737.68|8732.66|8732.66|8737.68|8737.68|8732.66|8732.66|0
1595943000000|2020-07-28 13:30:00|8737.07|8737.07|8717.96|8717.96|8737.07|8737.07|8717.96|8717.96|0
1595943300000|2020-07-28 13:35:00|8718.63|8718.63|8711.41|8711.41|8719.31|8719.31|8708.59|8708.59|0
1595943600000|2020-07-28 13:40:00|8710.73|8710.73|8703.69|8703.69|8712.94|8712.94|8702.1|8702.1|0
1595943900000|2020-07-28 13:45:00|8705.89|8705.89|8702.72|8702.72|8710.09|8710.09|8701.3|8701.3|0
1595944200000|2020-07-28 13:50:00|8704.93|8704.93|8704.06|8704.06|8707.93|8707.93|8703.88|8703.88|0
1595944500000|2020-07-28 13:55:00|8703.39|8703.39|8715.44|8715.44|8720.24|8720.24|8703.39|8703.39|0
1595944800000|2020-07-28 14:00:00|8716.79|8716.79|8721.2|8721.2|8722.54|8722.54|8716.79|8716.79|0
1595945100000|2020-07-28 14:05:00|8716.79|8716.79|8725.88|8725.88|8728.09|8728.09|8716.79|8716.79|0
1595945400000|2020-07-28 14:10:00|8726.56|8726.56|8711.5|8711.5|8726.56|8726.56|8711.5|8711.5|0
1595945700000|2020-07-28 14:15:00|8709.3|8709.3|8721.03|8721.03|8721.03|8721.03|8709.3|8709.3|0
1595946000000|2020-07-28 14:20:00|8725.44|8725.44|8713.07|8713.07|8726.3|8726.3|8713.07|8713.07|0
1595946300000|2020-07-28 14:25:00|8715.27|8715.27|8706.91|8706.91|8715.27|8715.27|8700.3|8700.3|0
1595946600000|2020-07-28 14:30:00|8709.12|8709.12|8700.82|8700.82|8709.12|8709.12|8695.95|8695.95|0
1595946900000|2020-07-28 14:35:00|8703.03|8703.03|8709.23|8709.23|8709.23|8709.23|8700.8|8700.8|0
1595947200000|2020-07-28 14:40:00|8707.02|8707.02|8707.02|8707.02|8712.11|8712.11|8707.02|8707.02|0
1595947500000|2020-07-28 14:45:00|8706.63|8706.63|8701.76|8701.76|8707.02|8707.02|8698.2|8698.2|0
1595947800000|2020-07-28 14:50:00|8703.96|8703.96|8693.4|8693.4|8706.17|8706.17|8693.4|8693.4|0
1595948100000|2020-07-28 14:55:00|8695.6|8695.6|8697.1|8697.1|8701.51|8701.51|8695.6|8695.6|0
1595948400000|2020-07-28 15:00:00|8697.89|8697.89|8687.54|8687.54|8697.89|8697.89|8687.54|8687.54|0
1595948700000|2020-07-28 15:05:00|8686.87|8686.87|8690.95|8690.95|8694.8|8694.8|8686.87|8686.87|0
1595949000000|2020-07-28 15:10:00|8688.74|8688.74|8702.56|8702.56|8705.85|8705.85|8688.74|8688.74|0
1595949300000|2020-07-28 15:15:00|8702.96|8702.96|8700.77|8700.77|8705.16|8705.16|8693.8|8693.8|0
1595949600000|2020-07-28 15:20:00|8702.97|8702.97|8701.73|8701.73|8702.97|8702.97|8694.59|8694.59|0
1595949900000|2020-07-28 15:25:00|8702.41|8702.41|8705.48|8705.48|8709.18|8709.18|8696.06|8696.06|0
1596006900000|2020-07-29 07:15:00|8718.51|8718.51|8717.61|8717.61|8729.8|8729.8|8711|8711|0
1596007200000|2020-07-29 07:20:00|8716.74|8716.74|8701.62|8701.62|8716.74|8716.74|8694.7|8694.7|0
1596007500000|2020-07-29 07:25:00|8704.41|8704.41|8688.18|8688.18|8713.01|8713.01|8688.18|8688.18|0
1596007800000|2020-07-29 07:30:00|8692.58|8692.58|8707.04|8707.04|8715.31|8715.31|8692.58|8692.58|0
1596008100000|2020-07-29 07:35:00|8713.66|8713.66|8710.2|8710.2|8718.25|8718.25|8708.85|8708.85|0
1596008400000|2020-07-29 07:40:00|8705.79|8705.79|8703.4|8703.4|8710.02|8710.02|8703.4|8703.4|0
1596008700000|2020-07-29 07:45:00|8705.61|8705.61|8708.61|8708.61|8718.78|8718.78|8705.61|8705.61|0
1596009000000|2020-07-29 07:50:00|8710.6|8710.6|8702.61|8702.61|8710.6|8710.6|8702.61|8702.61|0
1596009300000|2020-07-29 07:55:00|8707.02|8707.02|8699.91|8699.91|8707.02|8707.02|8695.5|8695.5|0
1596009600000|2020-07-29 08:00:00|8700.73|8700.73|8688.52|8688.52|8704.57|8704.57|8688.52|8688.52|0
1596009900000|2020-07-29 08:05:00|8692.93|8692.93|8687.17|8687.17|8695.81|8695.81|8686.49|8686.49|0
1596010200000|2020-07-29 08:10:00|8685.52|8685.52|8690.16|8690.16|8690.16|8690.16|8685.52|8685.52|0
1596010500000|2020-07-29 08:15:00|8692.37|8692.37|8710.27|8710.27|8710.27|8710.27|8692.37|8692.37|0
1596010800000|2020-07-29 08:20:00|8710.95|8710.95|8711.25|8711.25|8711.74|8711.74|8705.25|8705.25|0
1596011100000|2020-07-29 08:25:00|8713.46|8713.46|8722.28|8722.28|8724.48|8724.48|8713.46|8713.46|0
1596011400000|2020-07-29 08:30:00|8724.48|8724.48|8715.72|8715.72|8724.48|8724.48|8715.05|8715.05|0
1596011700000|2020-07-29 08:35:00|8711.31|8711.31|8699.58|8699.58|8711.31|8711.31|8697.37|8697.37|0
1596012000000|2020-07-29 08:40:00|8697.37|8697.37|8703.09|8703.09|8703.27|8703.27|8697.36|8697.36|0
1596012300000|2020-07-29 08:45:00|8704.44|8704.44|8710.32|8710.32|8710.32|8710.32|8701.5|8701.5|0
1596012600000|2020-07-29 08:50:00|8712.52|8712.52|8723.88|8723.88|8723.88|8723.88|8712.52|8712.52|0
1596012900000|2020-07-29 08:55:00|8724.56|8724.56|8725.51|8725.51|8725.51|8725.51|8720.03|8720.03|0
1596013200000|2020-07-29 09:00:00|8726.86|8726.86|8741.34|8741.34|8742.93|8742.93|8726|8726|0
1596013500000|2020-07-29 09:05:00|8742.14|8742.14|8726.55|8726.55|8743.73|8743.73|8726.55|8726.55|0
1596013800000|2020-07-29 09:10:00|8730.96|8730.96|8732.98|8732.98|8735.18|8735.18|8730.96|8730.96|0
1596014100000|2020-07-29 09:15:00|8730.77|8730.77|8720.05|8720.05|8731.97|8731.97|8720.05|8720.05|0
1596014400000|2020-07-29 09:20:00|8720.73|8720.73|8715.22|8715.22|8720.73|8720.73|8714.82|8714.82|0
1596014700000|2020-07-29 09:25:00|8714.54|8714.54|8708.3|8708.3|8717.52|8717.52|8708.3|8708.3|0
1596015000000|2020-07-29 09:30:00|8710.51|8710.51|8708.28|8708.28|8711.71|8711.71|8707.49|8707.49|0
1596015300000|2020-07-29 09:35:00|8710.49|8710.49|8718.17|8718.17|8718.17|8718.17|8710.49|8710.49|0
1596015600000|2020-07-29 09:40:00|8715.97|8715.97|8715.29|8715.29|8715.97|8715.97|8714.62|8714.62|0
1596015900000|2020-07-29 09:45:00|8717.5|8717.5|8711.26|8711.26|8717.5|8717.5|8707.2|8707.2|0
1596016200000|2020-07-29 09:50:00|8713.46|8713.46|8717.42|8717.42|8717.42|8717.42|8713.46|8713.46|0
1596016500000|2020-07-29 09:55:00|8716.62|8716.62|8705.75|8705.75|8716.62|8716.62|8705.35|8705.35|0
1596016800000|2020-07-29 10:00:00|8707.1|8707.1|8699.69|8699.69|8707.77|8707.77|8699.69|8699.69|0
1596017100000|2020-07-29 10:05:00|8699.01|8699.01|8703.71|8703.71|8703.71|8703.71|8696.81|8696.81|0
1596017400000|2020-07-29 10:10:00|8705.91|8705.91|8706.31|8706.31|8706.31|8706.31|8705.91|8705.91|0
1596017700000|2020-07-29 10:15:00|8706.99|8706.99|8704.56|8704.56|8709.19|8709.19|8704.56|8704.56|0
1596018000000|2020-07-29 10:20:00|8703.89|8703.89|8701.25|8701.25|8705.74|8705.74|8700.58|8700.58|0
1596018300000|2020-07-29 10:25:00|8700.58|8700.58|8700.49|8700.49|8700.58|8700.58|8696.17|8696.17|0
1596018600000|2020-07-29 10:30:00|8699.81|8699.81|8697.3|8697.3|8704.78|8704.78|8693.74|8693.74|0
1596018900000|2020-07-29 10:35:00|8698.09|8698.09|8701.98|8701.98|8703.11|8703.11|8696.5|8696.5|0
1596019200000|2020-07-29 10:40:00|8701.31|8701.31|8707.23|8707.23|8708.47|8708.47|8701.31|8701.31|0
1596019500000|2020-07-29 10:45:00|8705.02|8705.02|8704.55|8704.55|8705.02|8705.02|8703.68|8703.68|0
1596019800000|2020-07-29 10:50:00|8702.34|8702.34|8702.9|8702.9|8704.55|8704.55|8700.7|8700.7|0
1596020100000|2020-07-29 10:55:00|8703.58|8703.58|8704.23|8704.23|8707.53|8707.53|8701.76|8701.76|0
1596020400000|2020-07-29 11:00:00|8706.25|8706.25|8696.55|8696.55|8725.97|8725.97|8696.55|8696.55|0
1596020700000|2020-07-29 11:05:00|8697.35|8697.35|8705.22|8705.22|8708.92|8708.92|8697.35|8697.35|0
1596021000000|2020-07-29 11:10:00|8707.42|8707.42|8708.13|8708.13|8709.72|8709.72|8705.22|8705.22|0
1596021300000|2020-07-29 11:15:00|8707.45|8707.45|8703.44|8703.44|8707.45|8707.45|8703.44|8703.44|0
1596021600000|2020-07-29 11:20:00|8704.24|8704.24|8706.13|8706.13|8709.69|8709.69|8704.24|8704.24|0
1596021900000|2020-07-29 11:25:00|8703.93|8703.93|8706.13|8706.13|8708.34|8708.34|8703.13|8703.13|0
1596022200000|2020-07-29 11:30:00|8708.34|8708.34|8711.89|8711.89|8713.64|8713.64|8703.93|8703.93|0
1596022500000|2020-07-29 11:35:00|8716.3|8716.3|8711.18|8711.18|8720.15|8720.15|8709.16|8709.16|0
1596022800000|2020-07-29 11:40:00|8710.51|8710.51|8709.29|8709.29|8710.51|8710.51|8706.31|8706.31|0
1596023100000|2020-07-29 11:45:00|8709.69|8709.69|8712.72|8712.72|8714.19|8714.19|8709.41|8709.41|0
1596023400000|2020-07-29 11:50:00|8714.93|8714.93|8719.21|8719.21|8722.16|8722.16|8714.93|8714.93|0
1596023700000|2020-07-29 11:55:00|8719.89|8719.89|8718.75|8718.75|8721.91|8721.91|8714.4|8714.4|0
1596024000000|2020-07-29 12:00:00|8719.43|8719.43|8720.81|8720.81|8721.63|8721.63|8719.43|8719.43|0
1596024300000|2020-07-29 12:05:00|8723.01|8723.01|8725.54|8725.54|8725.54|8725.54|8723.01|8723.01|0
1596024600000|2020-07-29 12:10:00|8726.22|8726.22|8724.63|8724.63|8726.22|8726.22|8724.63|8724.63|0
1596024900000|2020-07-29 12:15:00|8723.28|8723.28|8719.16|8719.16|8723.95|8723.95|8718.87|8718.87|0
1596025200000|2020-07-29 12:20:00|8717.81|8717.81|8716.74|8716.74|8718.49|8718.49|8716.74|8716.74|0
1596025500000|2020-07-29 12:25:00|8718.95|8718.95|8723.87|8723.87|8726.08|8726.08|8717.6|8717.6|0
1596025800000|2020-07-29 12:30:00|8723.2|8723.2|8723.2|8723.2|8724.84|8724.84|8723.2|8723.2|0
1596026100000|2020-07-29 12:35:00|8725.41|8725.41|8723.6|8723.6|8727.61|8727.61|8722.53|8722.53|0
1596026400000|2020-07-29 12:40:00|8725.8|8725.8|8729.54|8729.54|8730.89|8730.89|8725.8|8725.8|0
1596026700000|2020-07-29 12:45:00|8731.74|8731.74|8730.37|8730.37|8732.57|8732.57|8730.37|8730.37|0
1596027000000|2020-07-29 12:50:00|8728.16|8728.16|8726.14|8726.14|8728.16|8728.16|8726.14|8726.14|0
1596027300000|2020-07-29 12:55:00|8723.94|8723.94|8718.8|8718.8|8723.94|8723.94|8716.1|8716.1|0
1596027600000|2020-07-29 13:00:00|8716.59|8716.59|8723|8723|8723.67|8723.67|8716.59|8716.59|0
1596027900000|2020-07-29 13:05:00|8723.67|8723.67|8730.59|8730.59|8737.97|8737.97|8723.67|8723.67|0
1596028200000|2020-07-29 13:10:00|8728.38|8728.38|8726.38|8726.38|8728.38|8728.38|8725.31|8725.31|0
1596028500000|2020-07-29 13:15:00|8727.05|8727.05|8722.18|8722.18|8728.12|8728.12|8722.18|8722.18|0
1596028800000|2020-07-29 13:20:00|8719.98|8719.98|8716.24|8716.24|8719.98|8719.98|8712.69|8712.69|0
1596029100000|2020-07-29 13:25:00|8715.57|8715.57|8721.85|8721.85|8721.85|8721.85|8714.89|8714.89|0
1596029400000|2020-07-29 13:30:00|8719.64|8719.64|8714|8714|8719.64|8719.64|8713.61|8713.61|0
1596029700000|2020-07-29 13:35:00|8711.8|8711.8|8718.47|8718.47|8721.35|8721.35|8709.59|8709.59|0
1596030000000|2020-07-29 13:40:00|8718.87|8718.87|8713.67|8713.67|8720.96|8720.96|8713.67|8713.67|0
1596030300000|2020-07-29 13:45:00|8712.99|8712.99|8711.98|8711.98|8716.39|8716.39|8711.98|8711.98|0
1596030600000|2020-07-29 13:50:00|8711.31|8711.31|8710.11|8710.11|8713.11|8713.11|8705.09|8705.09|0
1596030900000|2020-07-29 13:55:00|8712.32|8712.32|8715.98|8715.98|8718.82|8718.82|8708.99|8708.99|0
1596031200000|2020-07-29 14:00:00|8716.77|8716.77|8725.26|8725.26|8725.65|8725.65|8716.77|8716.77|0
1596031500000|2020-07-29 14:05:00|8727.46|8727.46|8730.58|8730.58|8730.58|8730.58|8726.11|8726.11|0
1596031800000|2020-07-29 14:10:00|8732.79|8732.79|8738.81|8738.81|8739|8739|8732.79|8732.79|0
1596032100000|2020-07-29 14:15:00|8736.6|8736.6|8745.36|8745.36|8745.36|8745.36|8736.6|8736.6|0
1596032400000|2020-07-29 14:20:00|8744.97|8744.97|8742.45|8742.45|8747.57|8747.57|8742.45|8742.45|0
1596032700000|2020-07-29 14:25:00|8740.24|8740.24|8747.32|8747.32|8747.32|8747.32|8739.85|8739.85|0
1596033000000|2020-07-29 14:30:00|8745.11|8745.11|8732.92|8732.92|8745.11|8745.11|8732.92|8732.92|0
1596033300000|2020-07-29 14:35:00|8732.25|8732.25|8737.51|8737.51|8738.86|8738.86|8732.25|8732.25|0
1596033600000|2020-07-29 14:40:00|8736.84|8736.84|8741.92|8741.92|8741.92|8741.92|8736.84|8736.84|0
1596033900000|2020-07-29 14:45:00|8741.13|8741.13|8739.97|8739.97|8741.13|8741.13|8731.91|8731.91|0
1596034200000|2020-07-29 14:50:00|8739.57|8739.57|8743.38|8743.38|8745.05|8745.05|8736.69|8736.69|0
1596034500000|2020-07-29 14:55:00|8742.98|8742.98|8741.97|8741.97|8744.18|8744.18|8741.97|8741.97|0
1596034800000|2020-07-29 15:00:00|8741.3|8741.3|8745.78|8745.78|8747.99|8747.99|8740.5|8740.5|0
1596035100000|2020-07-29 15:05:00|8743.58|8743.58|8744.25|8744.25|8744.25|8744.25|8742.9|8742.9|0
1596035400000|2020-07-29 15:10:00|8746.45|8746.45|8741.08|8741.08|8746.45|8746.45|8738.48|8738.48|0
1596035700000|2020-07-29 15:15:00|8742.72|8742.72|8757.43|8757.43|8757.43|8757.43|8741.9|8741.9|0
1596036000000|2020-07-29 15:20:00|8756.56|8756.56|8754.87|8754.87|8757.43|8757.43|8750.46|8750.46|0
1596036300000|2020-07-29 15:25:00|8755.54|8755.54|8748.39|8748.39|8763.45|8763.45|8747.52|8747.52|0
1596093300000|2020-07-30 07:15:00|8756.53|8756.53|8772.62|8772.62|8778.07|8778.07|8754.33|8754.33|0
1596093600000|2020-07-30 07:20:00|8770.6|8770.6|8751.71|8751.71|8770.6|8770.6|8748.71|8748.71|0
1596093900000|2020-07-30 07:25:00|8756.12|8756.12|8758.05|8758.05|8758.05|8758.05|8750.06|8750.06|0
1596094200000|2020-07-30 07:30:00|8755.84|8755.84|8747.14|8747.14|8755.84|8755.84|8745.12|8745.12|0
1596094500000|2020-07-30 07:35:00|8747.82|8747.82|8735.77|8735.77|8747.82|8747.82|8723.55|8723.55|0
1596094800000|2020-07-30 07:40:00|8733.78|8733.78|8731.27|8731.27|8740.58|8740.58|8722.67|8722.67|0
1596095100000|2020-07-30 07:45:00|8729.07|8729.07|8714.69|8714.69|8729.07|8729.07|8714.69|8714.69|0
1596095400000|2020-07-30 07:50:00|8712.67|8712.67|8719.96|8719.96|8719.96|8719.96|8709.3|8709.3|0
1596095700000|2020-07-30 07:55:00|8717.76|8717.76|8720.03|8720.03|8722.17|8722.17|8717.08|8717.08|0
1596096000000|2020-07-30 08:00:00|8717.34|8717.34|8731.15|8731.15|8731.49|8731.49|8717.09|8717.09|0
1596096300000|2020-07-30 08:05:00|8728.95|8728.95|8732.74|8732.74|8737.77|8737.77|8728.95|8728.95|0
1596096600000|2020-07-30 08:10:00|8728.33|8728.33|8715.53|8715.53|8728.33|8728.33|8715.53|8715.53|0
1596096900000|2020-07-30 08:15:00|8716.21|8716.21|8711.98|8711.98|8718.41|8718.41|8711.98|8711.98|0
1596097200000|2020-07-30 08:20:00|8712.66|8712.66|8708.77|8708.77|8714.19|8714.19|8706.9|8706.9|0
1596097500000|2020-07-30 08:25:00|8709.44|8709.44|8693.63|8693.63|8709.44|8709.44|8693.63|8693.63|0
1596097800000|2020-07-30 08:30:00|8692.95|8692.95|8708.81|8708.81|8713.89|8713.89|8691.21|8691.21|0
1596098100000|2020-07-30 08:35:00|8706.6|8706.6|8715.27|8715.27|8721.49|8721.49|8705.93|8705.93|0
1596098400000|2020-07-30 08:40:00|8710.86|8710.86|8704.25|8704.25|8713.07|8713.07|8704.25|8704.25|0
1596098700000|2020-07-30 08:45:00|8703.57|8703.57|8710.65|8710.65|8711.05|8711.05|8703.57|8703.57|0
1596099000000|2020-07-30 08:50:00|8712.86|8712.86|8717.49|8717.49|8719.55|8719.55|8712.86|8712.86|0
1596099300000|2020-07-30 08:55:00|8716.14|8716.14|8694.03|8694.03|8716.14|8716.14|8694.03|8694.03|0
1596099600000|2020-07-30 09:00:00|8693.36|8693.36|8705.4|8705.4|8705.4|8705.4|8693.36|8693.36|0
1596099900000|2020-07-30 09:05:00|8705.79|8705.79|8718.05|8718.05|8720.25|8720.25|8704.05|8704.05|0
1596100200000|2020-07-30 09:10:00|8716.06|8716.06|8718.91|8718.91|8718.91|8718.91|8712.48|8712.48|0
1596100500000|2020-07-30 09:15:00|8721.11|8721.11|8727.15|8727.15|8727.15|8727.15|8716.45|8716.45|0
1596100800000|2020-07-30 09:20:00|8724.95|8724.95|8727.15|8727.15|8731.56|8731.56|8724.27|8724.27|0
1596101100000|2020-07-30 09:25:00|8731.56|8731.56|8732.26|8732.26|8738.42|8738.42|8730.33|8730.33|0
1596101400000|2020-07-30 09:30:00|8733.61|8733.61|8746.53|8746.53|8748.93|8748.93|8733.61|8733.61|0
1596101700000|2020-07-30 09:35:00|8744.32|8744.32|8744.32|8744.32|8745.85|8745.85|8739.24|8739.24|0
1596102000000|2020-07-30 09:40:00|8742.12|8742.12|8739.24|8739.24|8745.67|8745.67|8739.24|8739.24|0
1596102300000|2020-07-30 09:45:00|8737.03|8737.03|8736.05|8736.05|8744.32|8744.32|8736.05|8736.05|0
1596102600000|2020-07-30 09:50:00|8737.65|8737.65|8725.46|8725.46|8738.66|8738.66|8723.26|8723.26|0
1596102900000|2020-07-30 09:55:00|8724.66|8724.66|8719.24|8719.24|8725|8725|8719.24|8719.24|0
1596103200000|2020-07-30 10:00:00|8720.59|8720.59|8707.53|8707.53|8721.45|8721.45|8705.32|8705.32|0
1596103500000|2020-07-30 10:05:00|8705.32|8705.32|8692.95|8692.95|8705.32|8705.32|8692.95|8692.95|0
1596103800000|2020-07-30 10:10:00|8693.75|8693.75|8721.14|8721.14|8721.14|8721.14|8693.75|8693.75|0
1596104100000|2020-07-30 10:15:00|8723.41|8723.41|8713.19|8713.19|8723.41|8723.41|8711.22|8711.22|0
1596104400000|2020-07-30 10:20:00|8711.84|8711.84|8709.75|8709.75|8717.96|8717.96|8709.75|8709.75|0
1596104700000|2020-07-30 10:25:00|8709.36|8709.36|8701.06|8701.06|8709.36|8709.36|8700.26|8700.26|0
1596105000000|2020-07-30 10:30:00|8692.6|8692.6|8697.97|8697.97|8697.97|8697.97|8687.96|8687.96|0
1596105300000|2020-07-30 10:35:00|8695.77|8695.77|8692.41|8692.41|8701.21|8701.21|8692.41|8692.41|0
1596105600000|2020-07-30 10:40:00|8685.98|8685.98|8684.94|8684.94|8690.54|8690.54|8684.94|8684.94|0
1596105900000|2020-07-30 10:45:00|8684.54|8684.54|8663.09|8663.09|8684.54|8684.54|8663.09|8663.09|0
1596106200000|2020-07-30 10:50:00|8661.74|8661.74|8659.33|8659.33|8661.74|8661.74|8654.06|8654.06|0
1596106500000|2020-07-30 10:55:00|8657.98|8657.98|8662.35|8662.35|8664.55|8664.55|8657.98|8657.98|0
1596106800000|2020-07-30 11:00:00|8663.55|8663.55|8669.22|8669.22|8669.22|8669.22|8650.74|8650.74|0
1596107100000|2020-07-30 11:05:00|8671.43|8671.43|8666.46|8666.46|8675.5|8675.5|8666.46|8666.46|0
1596107400000|2020-07-30 11:10:00|8664.26|8664.26|8673.04|8673.04|8682.62|8682.62|8658.5|8658.5|0
1596107700000|2020-07-30 11:15:00|8672.25|8672.25|8668.93|8668.93|8675.4|8675.4|8668.93|8668.93|0
1596108000000|2020-07-30 11:20:00|8669.33|8669.33|8681.7|8681.7|8682.49|8682.49|8669.33|8669.33|0
1596108300000|2020-07-30 11:25:00|8682.37|8682.37|8672.98|8672.98|8685.04|8685.04|8672.98|8672.98|0
1596108600000|2020-07-30 11:30:00|8675.19|8675.19|8661.49|8661.49|8675.19|8675.19|8661.49|8661.49|0
1596108900000|2020-07-30 11:35:00|8663.69|8663.69|8673.83|8673.83|8674.5|8674.5|8663.69|8663.69|0
1596109200000|2020-07-30 11:40:00|8675.17|8675.17|8664.79|8664.79|8675.17|8675.17|8664.79|8664.79|0
1596109500000|2020-07-30 11:45:00|8665.46|8665.46|8658.51|8658.51|8665.46|8665.46|8658.51|8658.51|0
1596109800000|2020-07-30 11:50:00|8657.84|8657.84|8660.8|8660.8|8663.6|8663.6|8657.84|8657.84|0
1596110100000|2020-07-30 11:55:00|8659.46|8659.46|8664.14|8664.14|8667.42|8667.42|8658.11|8658.11|0
1596110400000|2020-07-30 12:00:00|8666.35|8666.35|8675.14|8675.14|8675.14|8675.14|8664.14|8664.14|0
1596110700000|2020-07-30 12:05:00|8670.73|8670.73|8666.22|8666.22|8670.73|8670.73|8662.28|8662.28|0
1596111000000|2020-07-30 12:10:00|8664.02|8664.02|8666.54|8666.54|8667.37|8667.37|8664.02|8664.02|0
1596111300000|2020-07-30 12:15:00|8667.22|8667.22|8675.33|8675.33|8677.54|8677.54|8664.72|8664.72|0
1596111600000|2020-07-30 12:20:00|8674.66|8674.66|8683.17|8683.17|8683.17|8683.17|8674.66|8674.66|0
1596111900000|2020-07-30 12:25:00|8680.97|8680.97|8685.1|8685.1|8685.9|8685.9|8680.29|8680.29|0
1596112200000|2020-07-30 12:30:00|8680.69|8680.69|8671.72|8671.72|8682.04|8682.04|8671.72|8671.72|0
1596112500000|2020-07-30 12:35:00|8671.05|8671.05|8676.84|8676.84|8680.4|8680.4|8668.17|8668.17|0
1596112800000|2020-07-30 12:40:00|8676.17|8676.17|8667.7|8667.7|8679.66|8679.66|8667.7|8667.7|0
1596113100000|2020-07-30 12:45:00|8669.9|8669.9|8665.28|8665.28|8675.66|8675.66|8664.89|8664.89|0
1596113400000|2020-07-30 12:50:00|8663.94|8663.94|8655.04|8655.04|8665.49|8665.49|8655.04|8655.04|0
1596113700000|2020-07-30 12:55:00|8650.63|8650.63|8640.23|8640.23|8654.13|8654.13|8640.23|8640.23|0
1596114000000|2020-07-30 13:00:00|8640.62|8640.62|8623.29|8623.29|8640.62|8640.62|8623.29|8623.29|0
1596114300000|2020-07-30 13:05:00|8622.89|8622.89|8624.11|8624.11|8631.71|8631.71|8622.5|8622.5|0
1596114600000|2020-07-30 13:10:00|8624.91|8624.91|8632.04|8632.04|8632.83|8632.83|8621.35|8621.35|0
1596114900000|2020-07-30 13:15:00|8634.25|8634.25|8626.28|8626.28|8634.25|8634.25|8620.68|8620.68|0
1596115200000|2020-07-30 13:20:00|8628.48|8628.48|8614.94|8614.94|8628.73|8628.73|8614.94|8614.94|0
1596115500000|2020-07-30 13:25:00|8615.62|8615.62|8607.46|8607.46|8618.9|8618.9|8602.65|8602.65|0
1596115800000|2020-07-30 13:30:00|8605.26|8605.26|8614.63|8614.63|8614.63|8614.63|8600.85|8600.85|0
1596116100000|2020-07-30 13:35:00|8615.98|8615.98|8616.87|8616.87|8617.51|8617.51|8612.46|8612.46|0
1596116400000|2020-07-30 13:40:00|8612.46|8612.46|8610.26|8610.26|8618|8618|8609.62|8609.62|0
1596116700000|2020-07-30 13:45:00|8608.06|8608.06|8608.72|8608.72|8618.71|8618.71|8607.44|8607.44|0
1596117000000|2020-07-30 13:50:00|8604.31|8604.31|8607.45|8607.45|8616.91|8616.91|8595.97|8595.97|0
1596117300000|2020-07-30 13:55:00|8605.24|8605.24|8600.08|8600.08|8607.09|8607.09|8592.77|8592.77|0
1596117600000|2020-07-30 14:00:00|8598.88|8598.88|8602.3|8602.3|8605.36|8605.36|8594.66|8594.66|0
1596117900000|2020-07-30 14:05:00|8602.69|8602.69|8591.68|8591.68|8602.69|8602.69|8583.77|8583.77|0
1596118200000|2020-07-30 14:10:00|8587.27|8587.27|8587.72|8587.72|8596.09|8596.09|8585.52|8585.52|0
1596118500000|2020-07-30 14:15:00|8588.12|8588.12|8563.46|8563.46|8588.12|8588.12|8559.13|8559.13|0
1596118800000|2020-07-30 14:20:00|8565.66|8565.66|8569.64|8569.64|8571.84|8571.84|8554.22|8554.22|0
1596119100000|2020-07-30 14:25:00|8574.05|8574.05|8588.74|8588.74|8588.74|8588.74|8573.59|8573.59|0
1596119400000|2020-07-30 14:30:00|8588.34|8588.34|8602.86|8602.86|8608.23|8608.23|8586.14|8586.14|0
1596119700000|2020-07-30 14:35:00|8605.06|8605.06|8615.22|8615.22|8618.31|8618.31|8591.84|8591.84|0
1596120000000|2020-07-30 14:40:00|8613.37|8613.37|8616.13|8616.13|8616.45|8616.45|8611.16|8611.16|0
1596120300000|2020-07-30 14:45:00|8611.72|8611.72|8611.34|8611.34|8615.09|8615.09|8600.51|8600.51|0
1596120600000|2020-07-30 14:50:00|8614.43|8614.43|8607.08|8607.08|8618.6|8618.6|8604.88|8604.88|0
1596120900000|2020-07-30 14:55:00|8609.29|8609.29|8625.4|8625.4|8626.08|8626.08|8606.82|8606.82|0
1596121200000|2020-07-30 15:00:00|8626.08|8626.08|8637.97|8637.97|8637.97|8637.97|8617.72|8617.72|0
1596121500000|2020-07-30 15:05:00|8640.18|8640.18|8651.35|8651.35|8651.35|8651.35|8638.37|8638.37|0
1596121800000|2020-07-30 15:10:00|8653.56|8653.56|8646.52|8646.52|8659.26|8659.26|8645.84|8645.84|0
1596122100000|2020-07-30 15:15:00|8648.37|8648.37|8645.99|8645.99|8650.05|8650.05|8644.73|8644.73|0
1596122400000|2020-07-30 15:20:00|8646.39|8646.39|8638.06|8638.06|8647.71|8647.71|8638.06|8638.06|0
1596122700000|2020-07-30 15:25:00|8640.27|8640.27|8660.19|8660.19|8661.54|8661.54|8635.06|8635.06|0
1596179700000|2020-07-31 07:15:00|8655.97|8655.97|8643.41|8643.41|8655.97|8655.97|8639.36|8639.36|0
1596180000000|2020-07-31 07:20:00|8644.21|8644.21|8654.91|8654.91|8663.73|8663.73|8640.16|8640.16|0
1596180300000|2020-07-31 07:25:00|8661.09|8661.09|8666.61|8666.61|8676.52|8676.52|8654.47|8654.47|0
1596180600000|2020-07-31 07:30:00|8667.47|8667.47|8678.8|8678.8|8692.17|8692.17|8663.91|8663.91|0
1596180900000|2020-07-31 07:35:00|8681|8681|8681.74|8681.74|8693.22|8693.22|8680.82|8680.82|0
1596181200000|2020-07-31 07:40:00|8683.39|8683.39|8680.69|8680.69|8690.68|8690.68|8680.69|8680.69|0
1596181500000|2020-07-31 07:45:00|8681.09|8681.09|8668.24|8668.24|8683.29|8683.29|8666.25|8666.25|0
1596181800000|2020-07-31 07:50:00|8672.65|8672.65|8649.05|8649.05|8672.65|8672.65|8642.43|8642.43|0
1596182100000|2020-07-31 07:55:00|8648.65|8648.65|8653.71|8653.71|8655.79|8655.79|8648.12|8648.12|0
1596182400000|2020-07-31 08:00:00|8651.5|8651.5|8649.94|8649.94|8655.88|8655.88|8649.94|8649.94|0
1596182700000|2020-07-31 08:05:00|8651.29|8651.29|8656.94|8656.94|8657.62|8657.62|8650.37|8650.37|0
1596183000000|2020-07-31 08:10:00|8654.24|8654.24|8664.99|8664.99|8664.99|8664.99|8654.24|8654.24|0
1596183300000|2020-07-31 08:15:00|8667.2|8667.2|8649|8649|8676.02|8676.02|8649|8649|0
1596183600000|2020-07-31 08:20:00|8651.21|8651.21|8661.77|8661.77|8661.77|8661.77|8651.21|8651.21|0
1596183900000|2020-07-31 08:25:00|8663.97|8663.97|8665.94|8665.94|8674.15|8674.15|8663.97|8663.97|0
1596184200000|2020-07-31 08:30:00|8669.65|8669.65|8676.26|8676.26|8682.88|8682.88|8669.65|8669.65|0
1596184500000|2020-07-31 08:35:00|8675.39|8675.39|8691.8|8691.8|8698.24|8698.24|8674.72|8674.72|0
1596184800000|2020-07-31 08:40:00|8689.6|8689.6|8687.46|8687.46|8689.6|8689.6|8684.58|8684.58|0
1596185100000|2020-07-31 08:45:00|8689.66|8689.66|8685.84|8685.84|8692.27|8692.27|8685.16|8685.16|0
1596185400000|2020-07-31 08:50:00|8686.24|8686.24|8694.82|8694.82|8694.82|8694.82|8678.74|8678.74|0
1596185700000|2020-07-31 08:55:00|8696.17|8696.17|8707.14|8707.14|8707.14|8707.14|8696.17|8696.17|0
1596186000000|2020-07-31 09:00:00|8704.44|8704.44|8698.77|8698.77|8704.44|8704.44|8695.62|8695.62|0
1596186300000|2020-07-31 09:05:00|8700.97|8700.97|8683.07|8683.07|8700.97|8700.97|8682.06|8682.06|0
1596186600000|2020-07-31 09:10:00|8681.72|8681.72|8675.96|8675.96|8681.72|8681.72|8675.96|8675.96|0
1596186900000|2020-07-31 09:15:00|8675.29|8675.29|8665.12|8665.12|8681.54|8681.54|8662.91|8662.91|0
1596187200000|2020-07-31 09:20:00|8667.82|8667.82|8678.28|8678.28|8679.15|8679.15|8667.82|8667.82|0
1596187500000|2020-07-31 09:25:00|8676.26|8676.26|8677.7|8677.7|8678.46|8678.46|8672.52|8672.52|0
1596187800000|2020-07-31 09:30:00|8677.3|8677.3|8670.24|8670.24|8680.75|8680.75|8668.04|8668.04|0
1596188100000|2020-07-31 09:35:00|8669.84|8669.84|8675.87|8675.87|8680.28|8680.28|8669.84|8669.84|0
1596188400000|2020-07-31 09:40:00|8676.74|8676.74|8669.27|8669.27|8676.74|8676.74|8669.26|8669.26|0
1596188700000|2020-07-31 09:45:00|8667.07|8667.07|8665.04|8665.04|8667.07|8667.07|8662.84|8662.84|0
1596189000000|2020-07-31 09:50:00|8663.7|8663.7|8667.3|8667.3|8671.71|8671.71|8663.7|8663.7|0
1596189300000|2020-07-31 09:55:00|8664.6|8664.6|8669.09|8669.09|8670.44|8670.44|8664.6|8664.6|0
1596189600000|2020-07-31 10:00:00|8669.77|8669.77|8673.62|8673.62|8675.82|8675.82|8669.09|8669.09|0
1596189900000|2020-07-31 10:05:00|8671.97|8671.97|8679.65|8679.65|8679.65|8679.65|8671.97|8671.97|0
1596190200000|2020-07-31 10:10:00|8680.33|8680.33|8696.44|8696.44|8696.44|8696.44|8680.33|8680.33|0
1596190500000|2020-07-31 10:15:00|8695.76|8695.76|8680.56|8680.56|8695.76|8695.76|8679.88|8679.88|0
1596190800000|2020-07-31 10:20:00|8682.76|8682.76|8676.13|8676.13|8687.17|8687.17|8676.13|8676.13|0
1596191100000|2020-07-31 10:25:00|8674.28|8674.28|8652.62|8652.62|8674.28|8674.28|8652.62|8652.62|0
1596191400000|2020-07-31 10:30:00|8653.85|8653.85|8655.56|8655.56|8665.91|8665.91|8653.85|8653.85|0
1596191700000|2020-07-31 10:35:00|8653.36|8653.36|8639.9|8639.9|8653.36|8653.36|8639.9|8639.9|0
1596192000000|2020-07-31 10:40:00|8642.11|8642.11|8637.01|8637.01|8643.75|8643.75|8635.67|8635.67|0
1596192300000|2020-07-31 10:45:00|8637.69|8637.69|8638.08|8638.08|8646.51|8646.51|8637.69|8637.69|0
1596192600000|2020-07-31 10:50:00|8639.32|8639.32|8640.15|8640.15|8640.15|8640.15|8635.86|8635.86|0
1596192900000|2020-07-31 10:55:00|8637.95|8637.95|8641.21|8641.21|8646.55|8646.55|8636.27|8636.27|0
1596193200000|2020-07-31 11:00:00|8639.56|8639.56|8659.17|8659.17|8670.23|8670.23|8639.56|8639.56|0
1596193500000|2020-07-31 11:05:00|8656.97|8656.97|8650.39|8650.39|8656.97|8656.97|8649.71|8649.71|0
1596193800000|2020-07-31 11:10:00|8646.68|8646.68|8653.29|8653.29|8653.29|8653.29|8646.68|8646.68|0
1596194100000|2020-07-31 11:15:00|8653.97|8653.97|8646.54|8646.54|8656.17|8656.17|8646.54|8646.54|0
1596194400000|2020-07-31 11:20:00|8647.22|8647.22|8656.75|8656.75|8657.43|8657.43|8644.83|8644.83|0
1596194700000|2020-07-31 11:25:00|8661.16|8661.16|8657.61|8657.61|8661.16|8661.16|8655.4|8655.4|0
1596195000000|2020-07-31 11:30:00|8664.22|8664.22|8664.43|8664.43|8667.31|8667.31|8664.22|8664.22|0
1596195300000|2020-07-31 11:35:00|8662.23|8662.23|8661.79|8661.79|8664.43|8664.43|8655.98|8655.98|0
1596195600000|2020-07-31 11:40:00|8664|8664|8661.61|8661.61|8666.7|8666.7|8661.61|8661.61|0
1596195900000|2020-07-31 11:45:00|8663.82|8663.82|8668.2|8668.2|8668.87|8668.87|8663.82|8663.82|0
1596196200000|2020-07-31 11:50:00|8669.55|8669.55|8685.28|8685.28|8686.21|8686.21|8669.55|8669.55|0
1596196500000|2020-07-31 11:55:00|8687.27|8687.27|8678.35|8678.35|8689.26|8689.26|8678.35|8678.35|0
1596196800000|2020-07-31 12:00:00|8682.76|8682.76|8690.73|8690.73|8690.73|8690.73|8682.76|8682.76|0
1596197100000|2020-07-31 12:05:00|8688.99|8688.99|8671.93|8671.93|8688.99|8688.99|8671.93|8671.93|0
1596197400000|2020-07-31 12:10:00|8674.13|8674.13|8668.51|8668.51|8676.34|8676.34|8667.64|8667.64|0
1596197700000|2020-07-31 12:15:00|8666.3|8666.3|8664.28|8664.28|8666.3|8666.3|8664.28|8664.28|0
1596198000000|2020-07-31 12:20:00|8662.07|8662.07|8670.08|8670.08|8670.08|8670.08|8662.07|8662.07|0
1596198300000|2020-07-31 12:25:00|8667.88|8667.88|8662.46|8662.46|8668.22|8668.22|8662.46|8662.46|0
1596198600000|2020-07-31 12:30:00|8663.13|8663.13|8644.9|8644.9|8663.13|8663.13|8644.9|8644.9|0
1596198900000|2020-07-31 12:35:00|8647.1|8647.1|8645.22|8645.22|8651.51|8651.51|8642.69|8642.69|0
1596199200000|2020-07-31 12:40:00|8647.42|8647.42|8650.98|8650.98|8650.98|8650.98|8647.42|8647.42|0
1596199500000|2020-07-31 12:45:00|8649.74|8649.74|8644.81|8644.81|8649.74|8649.74|8642.6|8642.6|0
1596199800000|2020-07-31 12:50:00|8645.48|8645.48|8649.09|8649.09|8650.44|8650.44|8643.15|8643.15|0
1596200100000|2020-07-31 12:55:00|8651.3|8651.3|8658.04|8658.04|8658.04|8658.04|8651.3|8651.3|0
1596200400000|2020-07-31 13:00:00|8657.64|8657.64|8652.67|8652.67|8657.64|8657.64|8652.56|8652.56|0
1596200700000|2020-07-31 13:05:00|8655.76|8655.76|8660.2|8660.2|8660.34|8660.34|8655.39|8655.39|0
1596201000000|2020-07-31 13:10:00|8659.4|8659.4|8666.33|8666.33|8666.33|8666.33|8659.4|8659.4|0
1596201300000|2020-07-31 13:15:00|8665.65|8665.65|8669.12|8669.12|8670.86|8670.86|8665.65|8665.65|0
1596201600000|2020-07-31 13:20:00|8671.32|8671.32|8665.96|8665.96|8671.32|8671.32|8665.11|8665.11|0
1596201900000|2020-07-31 13:25:00|8666.83|8666.83|8671.95|8671.95|8674.15|8674.15|8665.42|8665.42|0
1596202200000|2020-07-31 13:30:00|8674.15|8674.15|8665.85|8665.85|8676.75|8676.75|8664.66|8664.66|0
1596202500000|2020-07-31 13:35:00|8664.26|8664.26|8626.83|8626.83|8664.26|8664.26|8626.83|8626.83|0
1596202800000|2020-07-31 13:40:00|8624.98|8624.98|8634.1|8634.1|8638.51|8638.51|8624.98|8624.98|0
1596203100000|2020-07-31 13:45:00|8636.3|8636.3|8651.07|8651.07|8656.83|8656.83|8636.3|8636.3|0
1596203400000|2020-07-31 13:50:00|8650.4|8650.4|8659.26|8659.26|8659.26|8659.26|8648.19|8648.19|0
1596203700000|2020-07-31 13:55:00|8657.05|8657.05|8662.93|8662.93|8662.93|8662.93|8653.5|8653.5|0
1596204000000|2020-07-31 14:00:00|8667.34|8667.34|8645.61|8645.61|8667.34|8667.34|8645.61|8645.61|0
1596204300000|2020-07-31 14:05:00|8647.35|8647.35|8634.02|8634.02|8647.35|8647.35|8634.02|8634.02|0
1596204600000|2020-07-31 14:10:00|8631.82|8631.82|8625.95|8625.95|8633.82|8633.82|8620.86|8620.86|0
1596204900000|2020-07-31 14:15:00|8628.15|8628.15|8620.51|8620.51|8633.73|8633.73|8620.51|8620.51|0
1596205200000|2020-07-31 14:20:00|8618.31|8618.31|8611.98|8611.98|8618.31|8618.31|8608.24|8608.24|0
1596205500000|2020-07-31 14:25:00|8607.57|8607.57|8604.95|8604.95|8615.99|8615.99|8604.95|8604.95|0
1596205800000|2020-07-31 14:30:00|8607.15|8607.15|8602.55|8602.55|8612.71|8612.71|8602.55|8602.55|0
1596206100000|2020-07-31 14:35:00|8600.34|8600.34|8613.13|8613.13|8614.37|8614.37|8600.34|8600.34|0
1596206400000|2020-07-31 14:40:00|8612.46|8612.46|8603.88|8603.88|8612.46|8612.46|8601.67|8601.67|0
1596206700000|2020-07-31 14:45:00|8602.68|8602.68|8610.92|8610.92|8613.13|8613.13|8595.34|8595.34|0
1596207000000|2020-07-31 14:50:00|8608.72|8608.72|8600.82|8600.82|8613.39|8613.39|8600.82|8600.82|0
1596207300000|2020-07-31 14:55:00|8600.14|8600.14|8599.9|8599.9|8604.13|8604.13|8595.85|8595.85|0
1596207600000|2020-07-31 15:00:00|8601.49|8601.49|8600.73|8600.73|8601.49|8601.49|8596.67|8596.67|0
1596207900000|2020-07-31 15:05:00|8602.93|8602.93|8598.65|8598.65|8604.75|8604.75|8597.98|8597.98|0
1596208200000|2020-07-31 15:10:00|8600.86|8600.86|8625.22|8625.22|8625.22|8625.22|8600.46|8600.46|0
1596208500000|2020-07-31 15:15:00|8625.84|8625.84|8625.14|8625.14|8625.84|8625.84|8617.43|8617.43|0
1596208800000|2020-07-31 15:20:00|8625.81|8625.81|8627.85|8627.85|8631.81|8631.81|8624.58|8624.58|0
1596209100000|2020-07-31 15:25:00|8629.08|8629.08|8628.11|8628.11|8636.16|8636.16|8620|8620|0
1596438900000|2020-08-03 07:15:00|8655.27|8655.27|8620.47|8620.47|8655.27|8655.27|8620.34|8620.34|0
1596439200000|2020-08-03 07:20:00|8621.15|8621.15|8601.03|8601.03|8621.15|8621.15|8600.4|8600.4|0
1596439500000|2020-08-03 07:25:00|8600.63|8600.63|8594.04|8594.04|8600.63|8600.63|8583.67|8583.67|0
1596439800000|2020-08-03 07:30:00|8597.41|8597.41|8618.34|8618.34|8618.52|8618.52|8589.2|8589.2|0
1596440100000|2020-08-03 07:35:00|8614.29|8614.29|8595.64|8595.64|8616.99|8616.99|8593.43|8593.43|0
1596440400000|2020-08-03 07:40:00|8597.84|8597.84|8616.28|8616.28|8616.28|8616.28|8597.84|8597.84|0
1596440700000|2020-08-03 07:45:00|8619.47|8619.47|8627.6|8627.6|8627.6|8627.6|8618.81|8618.81|0
1596441000000|2020-08-03 07:50:00|8635.01|8635.01|8656.12|8656.12|8662.06|8662.06|8635.01|8635.01|0
1596441300000|2020-08-03 07:55:00|8653.91|8653.91|8645.14|8645.14|8658.14|8658.14|8643.42|8643.42|0
1596441600000|2020-08-03 08:00:00|8644.46|8644.46|8675.57|8675.57|8677.78|8677.78|8644.46|8644.46|0
1596441900000|2020-08-03 08:05:00|8679.98|8679.98|8677.78|8677.78|8682.86|8682.86|8677.78|8677.78|0
1596442200000|2020-08-03 08:10:00|8682.19|8682.19|8679.28|8679.28|8682.19|8682.19|8674.2|8674.2|0
1596442500000|2020-08-03 08:15:00|8679.96|8679.96|8682.97|8682.97|8686.53|8686.53|8677.26|8677.26|0
1596442800000|2020-08-03 08:20:00|8678.56|8678.56|8663.05|8663.05|8678.56|8678.56|8663.05|8663.05|0
1596443100000|2020-08-03 08:25:00|8666.42|8666.42|8668.63|8668.63|8668.63|8668.63|8665.6|8665.6|0
1596443400000|2020-08-03 08:30:00|8670.83|8670.83|8670.73|8670.73|8673.44|8673.44|8666.48|8666.48|0
1596443700000|2020-08-03 08:35:00|8672.93|8672.93|8673.68|8673.68|8678.89|8678.89|8672.93|8672.93|0
1596444000000|2020-08-03 08:40:00|8671.47|8671.47|8678.76|8678.76|8678.76|8678.76|8665.04|8665.04|0
1596444300000|2020-08-03 08:45:00|8681.43|8681.43|8681.7|8681.7|8682.38|8682.38|8679.5|8679.5|0
1596444600000|2020-08-03 08:50:00|8682.38|8682.38|8688.14|8688.14|8692.55|8692.55|8682.38|8682.38|0
1596444900000|2020-08-03 08:55:00|8689.88|8689.88|8685.87|8685.87|8689.88|8689.88|8684.13|8684.13|0
1596445200000|2020-08-03 09:00:00|8688.08|8688.08|8693.12|8693.12|8693.68|8693.68|8688.08|8688.08|0
1596445500000|2020-08-03 09:05:00|8691.77|8691.77|8692.63|8692.63|8696.18|8696.18|8685.16|8685.16|0
1596445800000|2020-08-03 09:10:00|8690.42|8690.42|8688.4|8688.4|8690.42|8690.42|8688.4|8688.4|0
1596446100000|2020-08-03 09:15:00|8683.99|8683.99|8691.86|8691.86|8692.25|8692.25|8679.99|8679.99|0
1596446400000|2020-08-03 09:20:00|8694.06|8694.06|8691.19|8691.19|8698.29|8698.29|8686.3|8686.3|0
1596446700000|2020-08-03 09:25:00|8689.59|8689.59|8690.45|8690.45|8690.94|8690.94|8687.39|8687.39|0
1596447000000|2020-08-03 09:30:00|8688.25|8688.25|8694.72|8694.72|8694.72|8694.72|8687.77|8687.77|0
1596447300000|2020-08-03 09:35:00|8695.51|8695.51|8702.39|8702.39|8703.58|8703.58|8695.3|8695.3|0
1596447600000|2020-08-03 09:40:00|8700.18|8700.18|8707.3|8707.3|8707.3|8707.3|8699.72|8699.72|0
1596447900000|2020-08-03 09:45:00|8707.98|8707.98|8708.08|8708.08|8709.54|8709.54|8705.31|8705.31|0
1596448200000|2020-08-03 09:50:00|8710.28|8710.28|8718.4|8718.4|8723.33|8723.33|8710.28|8710.28|0
1596448500000|2020-08-03 09:55:00|8719.08|8719.08|8716.09|8716.09|8725.66|8725.66|8716.09|8716.09|0
1596448800000|2020-08-03 10:00:00|8716.49|8716.49|8716.78|8716.78|8718.99|8718.99|8713.15|8713.15|0
1596449100000|2020-08-03 10:05:00|8714.76|8714.76|8723.53|8723.53|8726.41|8726.41|8714.76|8714.76|0
1596449400000|2020-08-03 10:10:00|8725.74|8725.74|8731.98|8731.98|8733.98|8733.98|8725.74|8725.74|0
1596449700000|2020-08-03 10:15:00|8731.3|8731.3|8716.29|8716.29|8731.3|8731.3|8716.29|8716.29|0
1596450000000|2020-08-03 10:20:00|8718.9|8718.9|8722.49|8722.49|8724.29|8724.29|8718.11|8718.11|0
1596450300000|2020-08-03 10:25:00|8721.82|8721.82|8720.47|8720.47|8721.82|8721.82|8718.26|8718.26|0
1596450600000|2020-08-03 10:30:00|8722.67|8722.67|8725.15|8725.15|8727.62|8727.62|8721.14|8721.14|0
1596450900000|2020-08-03 10:35:00|8724.28|8724.28|8730.82|8730.82|8732.46|8732.46|8724.28|8724.28|0
1596451200000|2020-08-03 10:40:00|8731.49|8731.49|8735.01|8735.01|8737.74|8737.74|8729.01|8729.01|0
1596451500000|2020-08-03 10:45:00|8734.18|8734.18|8745.75|8745.75|8745.75|8745.75|8731.49|8731.49|0
1596451800000|2020-08-03 10:50:00|8744.01|8744.01|8748.72|8748.72|8750.58|8750.58|8740.46|8740.46|0
1596452100000|2020-08-03 10:55:00|8747.08|8747.08|8752.77|8752.77|8752.77|8752.77|8744|8744|0
1596452400000|2020-08-03 11:00:00|8763.79|8763.79|8757.21|8757.21|8775.31|8775.31|8755.01|8755.01|0
1596452700000|2020-08-03 11:05:00|8757.89|8757.89|8765.42|8765.42|8771.18|8771.18|8754.06|8754.06|0
1596453000000|2020-08-03 11:10:00|8766.24|8766.24|8818.42|8818.42|8818.42|8818.42|8765.42|8765.42|0
1596453300000|2020-08-03 11:15:00|8816.22|8816.22|8776.76|8776.76|8816.22|8816.22|8776.29|8776.29|0
1596453600000|2020-08-03 11:20:00|8778.5|8778.5|8787.43|8787.43|8791.75|8791.75|8777.63|8777.63|0
1596453900000|2020-08-03 11:25:00|8789.63|8789.63|8807.98|8807.98|8810.18|8810.18|8789.63|8789.63|0
1596454200000|2020-08-03 11:30:00|8808.38|8808.38|8810.04|8810.04|8810.71|8810.71|8802.37|8802.37|0
1596454500000|2020-08-03 11:35:00|8812.03|8812.03|8815.16|8815.16|8816.25|8816.25|8812.03|8812.03|0
1596454800000|2020-08-03 11:40:00|8812.55|8812.55|8811.47|8811.47|8812.55|8812.55|8802.97|8802.97|0
1596455100000|2020-08-03 11:45:00|8813.67|8813.67|8814.03|8814.03|8814.03|8814.03|8807.41|8807.41|0
1596455400000|2020-08-03 11:50:00|8823.6|8823.6|8840.64|8840.64|8848.07|8848.07|8823.6|8823.6|0
1596455700000|2020-08-03 11:55:00|8838.44|8838.44|8847.97|8847.97|8847.97|8847.97|8838.44|8838.44|0
1596456000000|2020-08-03 12:00:00|8849.32|8849.32|8836.3|8836.3|8849.32|8849.32|8831.21|8831.21|0
1596456300000|2020-08-03 12:05:00|8835.5|8835.5|8838.16|8838.16|8838.95|8838.95|8835.1|8835.1|0
1596456600000|2020-08-03 12:10:00|8837.48|8837.48|8842.77|8842.77|8842.77|8842.77|8832.82|8832.82|0
1596456900000|2020-08-03 12:15:00|8845.38|8845.38|8840.57|8840.57|8845.38|8845.38|8838.37|8838.37|0
1596457200000|2020-08-03 12:20:00|8838.37|8838.37|8828.05|8828.05|8838.37|8838.37|8828.05|8828.05|0
1596457500000|2020-08-03 12:25:00|8825.84|8825.84|8824.97|8824.97|8827.17|8827.17|8821.49|8821.49|0
1596457800000|2020-08-03 12:30:00|8820.03|8820.03|8821.16|8821.16|8826.19|8826.19|8815.47|8815.47|0
1596458100000|2020-08-03 12:35:00|8822.03|8822.03|8820.89|8820.89|8822.42|8822.42|8816.95|8816.95|0
1596458400000|2020-08-03 12:40:00|8823.09|8823.09|8826.65|8826.65|8826.65|8826.65|8822.42|8822.42|0
1596458700000|2020-08-03 12:45:00|8827.32|8827.32|8836.89|8836.89|8840.37|8840.37|8827.32|8827.32|0
1596459000000|2020-08-03 12:50:00|8839.09|8839.09|8840.91|8840.91|8841.7|8841.7|8839.09|8839.09|0
1596459300000|2020-08-03 12:55:00|8843.11|8843.11|8841.82|8841.82|8848.2|8848.2|8841.82|8841.82|0
1596459600000|2020-08-03 13:00:00|8839.61|8839.61|8834.46|8834.46|8839.61|8839.61|8831.65|8831.65|0
1596459900000|2020-08-03 13:05:00|8830.05|8830.05|8822.14|8822.14|8830.05|8830.05|8821.87|8821.87|0
1596460200000|2020-08-03 13:10:00|8820.95|8820.95|8812.46|8812.46|8820.95|8820.95|8805.68|8805.68|0
1596460500000|2020-08-03 13:15:00|8814.66|8814.66|8817.32|8817.32|8817.32|8817.32|8811.27|8811.27|0
1596460800000|2020-08-03 13:20:00|8813.84|8813.84|8810.53|8810.53|8817.32|8817.32|8807.41|8807.41|0
1596461100000|2020-08-03 13:25:00|8812.73|8812.73|8820.08|8820.08|8820.08|8820.08|8812.73|8812.73|0
1596461400000|2020-08-03 13:30:00|8819.29|8819.29|8827.55|8827.55|8829.76|8829.76|8812.49|8812.49|0
1596461700000|2020-08-03 13:35:00|8825.35|8825.35|8834.02|8834.02|8834.21|8834.21|8816.6|8816.6|0
1596462000000|2020-08-03 13:40:00|8834.7|8834.7|8833.3|8833.3|8842.64|8842.64|8832.63|8832.63|0
1596462300000|2020-08-03 13:45:00|8835.5|8835.5|8850.58|8850.58|8858.86|8858.86|8835.5|8835.5|0
1596462600000|2020-08-03 13:50:00|8852.78|8852.78|8843.79|8843.79|8857.81|8857.81|8843.79|8843.79|0
1596462900000|2020-08-03 13:55:00|8845.99|8845.99|8853.99|8853.99|8860.39|8860.39|8845.72|8845.72|0
1596463200000|2020-08-03 14:00:00|8856.2|8856.2|8874.51|8874.51|8874.51|8874.51|8856.2|8856.2|0
1596463500000|2020-08-03 14:05:00|8880.07|8880.07|8882.95|8882.95|8882.95|8882.95|8870.11|8870.11|0
1596463800000|2020-08-03 14:10:00|8883.63|8883.63|8896.33|8896.33|8896.33|8896.33|8882.16|8882.16|0
1596464100000|2020-08-03 14:15:00|8898.54|8898.54|8886.39|8886.39|8898.54|8898.54|8884.19|8884.19|0
1596464400000|2020-08-03 14:20:00|8887.74|8887.74|8886.59|8886.59|8889.94|8889.94|8881.01|8881.01|0
1596464700000|2020-08-03 14:25:00|8884.38|8884.38|8890.67|8890.67|8893.08|8893.08|8884.38|8884.38|0
1596465000000|2020-08-03 14:30:00|8889.99|8889.99|8888.3|8888.3|8891.58|8891.58|8887.62|8887.62|0
1596465300000|2020-08-03 14:35:00|8887.62|8887.62|8884.7|8884.7|8889.61|8889.61|8884.51|8884.51|0
1596465600000|2020-08-03 14:40:00|8886.9|8886.9|8886.11|8886.11|8888.92|8888.92|8883.17|8883.17|0
1596465900000|2020-08-03 14:45:00|8888.32|8888.32|8883.2|8883.2|8889.01|8889.01|8880.99|8880.99|0
1596466200000|2020-08-03 14:50:00|8885.4|8885.4|8877.44|8877.44|8892.48|8892.48|8877.44|8877.44|0
1596466500000|2020-08-03 14:55:00|8875.24|8875.24|8883.14|8883.14|8884.73|8884.73|8875.24|8875.24|0
1596466800000|2020-08-03 15:00:00|8883.81|8883.81|8880.32|8880.32|8884.49|8884.49|8879.4|8879.4|0
1596467100000|2020-08-03 15:05:00|8880.72|8880.72|8886.02|8886.02|8886.7|8886.7|8880.72|8880.72|0
1596467400000|2020-08-03 15:10:00|8886.42|8886.42|8887.67|8887.67|8888.75|8888.75|8883.82|8883.82|0
1596467700000|2020-08-03 15:15:00|8887|8887|8888.18|8888.18|8889.6|8889.6|8882.42|8882.42|0
1596468000000|2020-08-03 15:20:00|8887.31|8887.31|8882.17|8882.17|8889.72|8889.72|8878.76|8878.76|0
1596468300000|2020-08-03 15:25:00|8879.97|8879.97|8888.57|8888.57|8891.35|8891.35|8877.76|8877.76|0
1596525300000|2020-08-04 07:15:00|8751.96|8751.96|8767.68|8767.68|8767.68|8767.68|8746.01|8746.01|0
1596525600000|2020-08-04 07:20:00|8765.06|8765.06|8740.26|8740.26|8765.06|8765.06|8720.63|8720.63|0
1596525900000|2020-08-04 07:25:00|8743.63|8743.63|8763.29|8763.29|8763.29|8763.29|8739.58|8739.58|0
1596526200000|2020-08-04 07:30:00|8756.68|8756.68|8759.88|8759.88|8765.5|8765.5|8753.27|8753.27|0
1596526500000|2020-08-04 07:35:00|8756.3|8756.3|8713.98|8713.98|8760.49|8760.49|8713.98|8713.98|0
1596526800000|2020-08-04 07:40:00|8718.39|8718.39|8708.13|8708.13|8735.25|8735.25|8705.8|8705.8|0
1596527100000|2020-08-04 07:45:00|8708.8|8708.8|8705.77|8705.77|8717.26|8717.26|8705.77|8705.77|0
1596527400000|2020-08-04 07:50:00|8701|8701|8678.86|8678.86|8701|8701|8677.99|8677.99|0
1596527700000|2020-08-04 07:55:00|8680.88|8680.88|8697.33|8697.33|8700.74|8700.74|8680.88|8680.88|0
1596528000000|2020-08-04 08:00:00|8691.94|8691.94|8701.3|8701.3|8708.62|8708.62|8691.94|8691.94|0
1596528300000|2020-08-04 08:05:00|8699.95|8699.95|8718.11|8718.11|8723.66|8723.66|8692.66|8692.66|0
1596528600000|2020-08-04 08:10:00|8720.32|8720.32|8720.24|8720.24|8727.55|8727.55|8714.85|8714.85|0
1596528900000|2020-08-04 08:15:00|8718.5|8718.5|8714.83|8714.83|8718.5|8718.5|8712.03|8712.03|0
1596529200000|2020-08-04 08:20:00|8718.2|8718.2|8705.94|8705.94|8721.58|8721.58|8702.46|8702.46|0
1596529500000|2020-08-04 08:25:00|8703.92|8703.92|8712.59|8712.59|8712.59|8712.59|8697.91|8697.91|0
1596529800000|2020-08-04 08:30:00|8714.79|8714.79|8703.13|8703.13|8714.79|8714.79|8703.13|8703.13|0
1596530100000|2020-08-04 08:35:00|8696.51|8696.51|8696.33|8696.33|8696.51|8696.51|8694.31|8694.31|0
1596530400000|2020-08-04 08:40:00|8699.03|8699.03|8702.74|8702.74|8706.11|8706.11|8699.03|8699.03|0
1596530700000|2020-08-04 08:45:00|8704.94|8704.94|8714.13|8714.13|8714.13|8714.13|8701.68|8701.68|0
1596531000000|2020-08-04 08:50:00|8711.93|8711.93|8716.28|8716.28|8719.74|8719.74|8711.93|8711.93|0
1596531300000|2020-08-04 08:55:00|8718.48|8718.48|8718.65|8718.65|8720.86|8720.86|8710.61|8710.61|0
1596531600000|2020-08-04 09:00:00|8723.06|8723.06|8724.6|8724.6|8731.47|8731.47|8723.06|8723.06|0
1596531900000|2020-08-04 09:05:00|8723.93|8723.93|8720.66|8720.66|8723.93|8723.93|8720.66|8720.66|0
1596532200000|2020-08-04 09:10:00|8722.25|8722.25|8715.89|8715.89|8724.29|8724.29|8713.81|8713.81|0
1596532500000|2020-08-04 09:15:00|8718.09|8718.09|8718.09|8718.09|8718.09|8718.09|8718.09|8718.09|0
1596532800000|2020-08-04 09:20:00|8716.74|8716.74|8715.49|8715.49|8717.81|8717.81|8715.12|8715.12|0
1596533100000|2020-08-04 09:25:00|8715.89|8715.89|8716.71|8716.71|8716.71|8716.71|8715.89|8715.89|0
1596533400000|2020-08-04 09:30:00|8714.69|8714.69|8730.56|8730.56|8731.43|8731.43|8711.13|8711.13|0
1596533700000|2020-08-04 09:35:00|8732.77|8732.77|8728.18|8728.18|8737|8737|8727.5|8727.5|0
1596534000000|2020-08-04 09:40:00|8732.59|8732.59|8729.96|8729.96|8732.59|8732.59|8724.2|8724.2|0
1596534300000|2020-08-04 09:45:00|8725.55|8725.55|8729.4|8729.4|8732.46|8732.46|8725.55|8725.55|0
1596534600000|2020-08-04 09:50:00|8727.66|8727.66|8727.89|8727.89|8732.75|8732.75|8725.11|8725.11|0
1596534900000|2020-08-04 09:55:00|8730.1|8730.1|8723.98|8723.98|8730.1|8730.1|8719.17|8719.17|0
1596535200000|2020-08-04 10:00:00|8720.61|8720.61|8724.29|8724.29|8727.12|8727.12|8719.74|8719.74|0
1596535500000|2020-08-04 10:05:00|8717.68|8717.68|8729.11|8729.11|8729.11|8729.11|8717.68|8717.68|0
1596535800000|2020-08-04 10:10:00|8728.24|8728.24|8728.55|8728.55|8730.1|8730.1|8723.83|8723.83|0
1596536100000|2020-08-04 10:15:00|8726.96|8726.96|8724.7|8724.7|8726.96|8726.96|8724.03|8724.03|0
1596536400000|2020-08-04 10:20:00|8726.05|8726.05|8735.58|8735.58|8738.95|8738.95|8726.05|8726.05|0
1596536700000|2020-08-04 10:25:00|8737.6|8737.6|8740.67|8740.67|8745.11|8745.11|8737|8737|0
1596537000000|2020-08-04 10:30:00|8737.38|8737.38|8740.95|8740.95|8745.36|8745.36|8735.36|8735.36|0
1596537300000|2020-08-04 10:35:00|8740.28|8740.28|8741.25|8741.25|8741.25|8741.25|8739.66|8739.66|0
1596537600000|2020-08-04 10:40:00|8739.05|8739.05|8741.76|8741.76|8741.76|8741.76|8735.49|8735.49|0
1596537900000|2020-08-04 10:45:00|8742.63|8742.63|8753.75|8753.75|8755.95|8755.95|8742.63|8742.63|0
1596538200000|2020-08-04 10:50:00|8752.55|8752.55|8754.85|8754.85|8755.52|8755.52|8748.94|8748.94|0
1596538500000|2020-08-04 10:55:00|8754.17|8754.17|8763.52|8763.52|8763.52|8763.52|8754.17|8754.17|0
1596538800000|2020-08-04 11:00:00|8765.26|8765.26|8762.59|8762.59|8770.2|8770.2|8754.45|8754.45|0
1596539100000|2020-08-04 11:05:00|8758.23|8758.23|8772.88|8772.88|8772.88|8772.88|8753.82|8753.82|0
1596539400000|2020-08-04 11:10:00|8775.09|8775.09|8770.21|8770.21|8776.83|8776.83|8770.21|8770.21|0
1596539700000|2020-08-04 11:15:00|8770.89|8770.89|8768.38|8768.38|8772.42|8772.42|8765.31|8765.31|0
1596540000000|2020-08-04 11:20:00|8770.59|8770.59|8771.95|8771.95|8773.59|8773.59|8769.57|8769.57|0
1596540300000|2020-08-04 11:25:00|8772.74|8772.74|8771.56|8771.56|8772.74|8772.74|8769.04|8769.04|0
1596540600000|2020-08-04 11:30:00|8769.36|8769.36|8772.91|8772.91|8775.12|8775.12|8769.36|8769.36|0
1596540900000|2020-08-04 11:35:00|8771.68|8771.68|8765.91|8765.91|8771.68|8771.68|8762.18|8762.18|0
1596541200000|2020-08-04 11:40:00|8764.72|8764.72|8768.08|8768.08|8770.29|8770.29|8762.51|8762.51|0
1596541500000|2020-08-04 11:45:00|8767.41|8767.41|8759.63|8759.63|8767.41|8767.41|8759.63|8759.63|0
1596541800000|2020-08-04 11:50:00|8760.42|8760.42|8758.4|8758.4|8761.1|8761.1|8758.22|8758.22|0
1596542100000|2020-08-04 11:55:00|8756.2|8756.2|8749.45|8749.45|8759.14|8759.14|8749.45|8749.45|0
1596542400000|2020-08-04 12:00:00|8750.12|8750.12|8757.23|8757.23|8757.9|8757.9|8750.12|8750.12|0
1596542700000|2020-08-04 12:05:00|8757.85|8757.85|8764.95|8764.95|8764.95|8764.95|8757.85|8757.85|0
1596543000000|2020-08-04 12:10:00|8767.16|8767.16|8765.1|8765.1|8769.36|8769.36|8764.28|8764.28|0
1596543300000|2020-08-04 12:15:00|8762.9|8762.9|8754.54|8754.54|8762.9|8762.9|8753.87|8753.87|0
1596543600000|2020-08-04 12:20:00|8755.41|8755.41|8755.41|8755.41|8755.41|8755.41|8753.21|8753.21|0
1596543900000|2020-08-04 12:25:00|8756.09|8756.09|8751.8|8751.8|8761.47|8761.47|8751.8|8751.8|0
1596544200000|2020-08-04 12:30:00|8747.75|8747.75|8751.71|8751.71|8751.71|8751.71|8745.55|8745.55|0
1596544500000|2020-08-04 12:35:00|8753.45|8753.45|8755.61|8755.61|8755.61|8755.61|8748.5|8748.5|0
1596544800000|2020-08-04 12:40:00|8754.26|8754.26|8763.41|8763.41|8763.41|8763.41|8754.26|8754.26|0
1596545100000|2020-08-04 12:45:00|8761.82|8761.82|8754.85|8754.85|8762.62|8762.62|8751.96|8751.96|0
1596545400000|2020-08-04 12:50:00|8752.83|8752.83|8730.9|8730.9|8755.37|8755.37|8728.2|8728.2|0
1596545700000|2020-08-04 12:55:00|8731.57|8731.57|8732.61|8732.61|8732.61|8732.61|8729.16|8729.16|0
1596546000000|2020-08-04 13:00:00|8727.22|8727.22|8725.26|8725.26|8728.88|8728.88|8722.81|8722.81|0
1596546300000|2020-08-04 13:05:00|8720.85|8720.85|8720.24|8720.24|8723.46|8723.46|8716.33|8716.33|0
1596546600000|2020-08-04 13:10:00|8718.04|8718.04|8720.38|8720.38|8720.38|8720.38|8715.82|8715.82|0
1596546900000|2020-08-04 13:15:00|8719.03|8719.03|8703.87|8703.87|8719.03|8719.03|8701.84|8701.84|0
1596547200000|2020-08-04 13:20:00|8704.54|8704.54|8704.35|8704.35|8704.54|8704.54|8698.11|8698.11|0
1596547500000|2020-08-04 13:25:00|8699.94|8699.94|8702.55|8702.55|8710.91|8710.91|8699.94|8699.94|0
1596547800000|2020-08-04 13:30:00|8704.76|8704.76|8705.35|8705.35|8714.17|8714.17|8701.6|8701.6|0
1596548100000|2020-08-04 13:35:00|8706.7|8706.7|8700.98|8700.98|8706.7|8706.7|8697.57|8697.57|0
1596548400000|2020-08-04 13:40:00|8701.38|8701.38|8698.75|8698.75|8705.97|8705.97|8697.51|8697.51|0
1596548700000|2020-08-04 13:45:00|8696.55|8696.55|8711.45|8711.45|8711.45|8711.45|8696.55|8696.55|0
1596549000000|2020-08-04 13:50:00|8709.24|8709.24|8695.58|8695.58|8709.24|8709.24|8694.9|8694.9|0
1596549300000|2020-08-04 13:55:00|8697.78|8697.78|8699.91|8699.91|8711.19|8711.19|8695.61|8695.61|0
1596549600000|2020-08-04 14:00:00|8702.12|8702.12|8697.57|8697.57|8707.15|8707.15|8692.66|8692.66|0
1596549900000|2020-08-04 14:05:00|8699.78|8699.78|8715.19|8715.19|8715.19|8715.19|8698.43|8698.43|0
1596550200000|2020-08-04 14:10:00|8710.78|8710.78|8711.23|8711.23|8713.95|8713.95|8707.78|8707.78|0
1596550500000|2020-08-04 14:15:00|8710.61|8710.61|8702.27|8702.27|8712.6|8712.6|8700.93|8700.93|0
1596550800000|2020-08-04 14:20:00|8704.48|8704.48|8708.71|8708.71|8710.91|8710.91|8704.48|8704.48|0
1596551100000|2020-08-04 14:25:00|8710.91|8710.91|8702.03|8702.03|8710.91|8710.91|8702.03|8702.03|0
1596551400000|2020-08-04 14:30:00|8701.16|8701.16|8669.23|8669.23|8703.38|8703.38|8669.23|8669.23|0
1596551700000|2020-08-04 14:35:00|8671.43|8671.43|8685.25|8685.25|8687.64|8687.64|8671.43|8671.43|0
1596552000000|2020-08-04 14:40:00|8683.9|8683.9|8689.29|8689.29|8689.29|8689.29|8683.15|8683.15|0
1596552300000|2020-08-04 14:45:00|8688.62|8688.62|8691.67|8691.67|8691.67|8691.67|8685.74|8685.74|0
1596552600000|2020-08-04 14:50:00|8689.47|8689.47|8708.02|8708.02|8708.58|8708.58|8689.47|8689.47|0
1596552900000|2020-08-04 14:55:00|8705.81|8705.81|8696.21|8696.21|8705.81|8705.81|8696.21|8696.21|0
1596553200000|2020-08-04 15:00:00|8698.41|8698.41|8698.94|8698.94|8699.28|8699.28|8689.1|8689.1|0
1596553500000|2020-08-04 15:05:00|8699.61|8699.61|8670.82|8670.82|8699.61|8699.61|8670.82|8670.82|0
1596553800000|2020-08-04 15:10:00|8671.49|8671.49|8684.24|8684.24|8684.24|8684.24|8671.49|8671.49|0
1596554100000|2020-08-04 15:15:00|8682.9|8682.9|8687.95|8687.95|8688.3|8688.3|8680.02|8680.02|0
1596554400000|2020-08-04 15:20:00|8690.15|8690.15|8682.99|8682.99|8696.45|8696.45|8682.32|8682.32|0
1596554700000|2020-08-04 15:25:00|8680.97|8680.97|8695.15|8695.15|8701.9|8701.9|8678.76|8678.76|0
1596611700000|2020-08-05 07:15:00|8658|8658|8643.67|8643.67|8661.37|8661.37|8638.65|8638.65|0
1596612000000|2020-08-05 07:20:00|8641.47|8641.47|8644.74|8644.74|8645.88|8645.88|8638.68|8638.68|0
1596612300000|2020-08-05 07:25:00|8642.54|8642.54|8672.29|8672.29|8672.29|8672.29|8642.54|8642.54|0
1596612600000|2020-08-05 07:30:00|8674.5|8674.5|8689.63|8689.63|8689.63|8689.63|8667.39|8667.39|0
1596612900000|2020-08-05 07:35:00|8693.61|8693.61|8707.52|8707.52|8707.52|8707.52|8688.8|8688.8|0
1596613200000|2020-08-05 07:40:00|8705.31|8705.31|8702.88|8702.88|8705.31|8705.31|8692.45|8692.45|0
1596613500000|2020-08-05 07:45:00|8697.32|8697.32|8685.43|8685.43|8697.32|8697.32|8681.02|8681.02|0
1596613800000|2020-08-05 07:50:00|8687.63|8687.63|8699.33|8699.33|8699.33|8699.33|8686.28|8686.28|0
1596614100000|2020-08-05 07:55:00|8697.13|8697.13|8706.62|8706.62|8707.29|8707.29|8697.13|8697.13|0
1596614400000|2020-08-05 08:00:00|8711.7|8711.7|8697.98|8697.98|8711.7|8711.7|8697.98|8697.98|0
1596614700000|2020-08-05 08:05:00|8700.19|8700.19|8694.92|8694.92|8703.74|8703.74|8694.92|8694.92|0
1596615000000|2020-08-05 08:10:00|8699.33|8699.33|8698.84|8698.84|8703.25|8703.25|8696.14|8696.14|0
1596615300000|2020-08-05 08:15:00|8696.81|8696.81|8693.94|8693.94|8699.02|8699.02|8691.06|8691.06|0
1596615600000|2020-08-05 08:20:00|8691.73|8691.73|8668.33|8668.33|8691.73|8691.73|8668.33|8668.33|0
1596615900000|2020-08-05 08:25:00|8665.63|8665.63|8664.1|8664.1|8667.84|8667.84|8664.1|8664.1|0
1596616200000|2020-08-05 08:30:00|8663.43|8663.43|8651.55|8651.55|8663.43|8663.43|8649.07|8649.07|0
1596616500000|2020-08-05 08:35:00|8650.2|8650.2|8659.1|8659.1|8661.31|8661.31|8650.2|8650.2|0
1596616800000|2020-08-05 08:40:00|8659.78|8659.78|8667.25|8667.25|8667.25|8667.25|8659.28|8659.28|0
1596617100000|2020-08-05 08:45:00|8665.04|8665.04|8676.5|8676.5|8676.5|8676.5|8665.04|8665.04|0
1596617400000|2020-08-05 08:50:00|8680.91|8680.91|8678.71|8678.71|8687.53|8687.53|8678.71|8678.71|0
1596617700000|2020-08-05 08:55:00|8680.91|8680.91|8687.53|8687.53|8687.53|8687.53|8680.91|8680.91|0
1596618000000|2020-08-05 09:00:00|8684.15|8684.15|8699.92|8699.92|8701.95|8701.95|8684.15|8684.15|0
1596618300000|2020-08-05 09:05:00|8701.95|8701.95|8699.59|8699.59|8706.36|8706.36|8697.38|8697.38|0
1596618600000|2020-08-05 09:10:00|8700.93|8700.93|8703.29|8703.29|8703.29|8703.29|8694.47|8694.47|0
1596618900000|2020-08-05 09:15:00|8702.62|8702.62|8688.47|8688.47|8705.49|8705.49|8687.79|8687.79|0
1596619200000|2020-08-05 09:20:00|8685.38|8685.38|8687.93|8687.93|8689.43|8689.43|8682.5|8682.5|0
1596619500000|2020-08-05 09:25:00|8692.34|8692.34|8701.68|8701.68|8703.88|8703.88|8692.34|8692.34|0
1596619800000|2020-08-05 09:30:00|8703.7|8703.7|8699.08|8699.08|8704.89|8704.89|8699.08|8699.08|0
1596620100000|2020-08-05 09:35:00|8701.28|8701.28|8695.59|8695.59|8702.63|8702.63|8693.38|8693.38|0
1596620400000|2020-08-05 09:40:00|8697.79|8697.79|8704.19|8704.19|8704.19|8704.19|8697.79|8697.79|0
1596620700000|2020-08-05 09:45:00|8706.4|8706.4|8705.74|8705.74|8706.61|8706.61|8704.41|8704.41|0
1596621000000|2020-08-05 09:50:00|8705.13|8705.13|8713.6|8713.6|8713.6|8713.6|8705.13|8705.13|0
1596621300000|2020-08-05 09:55:00|8714.39|8714.39|8715.19|8715.19|8715.19|8715.19|8714.39|8714.39|0
1596621600000|2020-08-05 10:00:00|8716.42|8716.42|8710.65|8710.65|8717.26|8717.26|8707.77|8707.77|0
1596621900000|2020-08-05 10:05:00|8714.76|8714.76|8704.97|8704.97|8714.76|8714.76|8703.78|8703.78|0
1596622200000|2020-08-05 10:10:00|8701.6|8701.6|8700.64|8700.64|8707.55|8707.55|8699.11|8699.11|0
1596622500000|2020-08-05 10:15:00|8702.85|8702.85|8705.05|8705.05|8707.26|8707.26|8702.85|8702.85|0
1596622800000|2020-08-05 10:20:00|8707.26|8707.26|8699.9|8699.9|8709.28|8709.28|8699.9|8699.9|0
1596623100000|2020-08-05 10:25:00|8697.7|8697.7|8692.03|8692.03|8697.7|8697.7|8689.15|8689.15|0
1596623400000|2020-08-05 10:30:00|8691.35|8691.35|8693.36|8693.36|8694.91|8694.91|8690.68|8690.68|0
1596623700000|2020-08-05 10:35:00|8692.01|8692.01|8699.52|8699.52|8699.52|8699.52|8691.61|8691.61|0
1596624000000|2020-08-05 10:40:00|8700.87|8700.87|8702.95|8702.95|8708.16|8708.16|8700.87|8700.87|0
1596624300000|2020-08-05 10:45:00|8702.55|8702.55|8693.3|8693.3|8704.76|8704.76|8693.3|8693.3|0
1596624600000|2020-08-05 10:50:00|8688.89|8688.89|8697.99|8697.99|8697.99|8697.99|8687.82|8687.82|0
1596624900000|2020-08-05 10:55:00|8700.19|8700.19|8710.66|8710.66|8710.66|8710.66|8700.19|8700.19|0
1596625200000|2020-08-05 11:00:00|8711.53|8711.53|8716.62|8716.62|8733.47|8733.47|8710.66|8710.66|0
1596625500000|2020-08-05 11:05:00|8713.84|8713.84|8702.93|8702.93|8716.1|8716.1|8702.93|8702.93|0
1596625800000|2020-08-05 11:10:00|8704.95|8704.95|8702.75|8702.75|8704.95|8704.95|8702.75|8702.75|0
1596626100000|2020-08-05 11:15:00|8704.95|8704.95|8702.19|8702.19|8704.95|8704.95|8700.16|8700.16|0
1596626400000|2020-08-05 11:20:00|8704.39|8704.39|8703.62|8703.62|8708.42|8708.42|8703.52|8703.52|0
1596626700000|2020-08-05 11:25:00|8702.03|8702.03|8699.82|8699.82|8702.52|8702.52|8699.82|8699.82|0
1596627000000|2020-08-05 11:30:00|8701.42|8701.42|8708.19|8708.19|8708.19|8708.19|8700.22|8700.22|0
1596627300000|2020-08-05 11:35:00|8708.86|8708.86|8710.67|8710.67|8711.34|8711.34|8706.81|8706.81|0
1596627600000|2020-08-05 11:40:00|8708.46|8708.46|8708.46|8708.46|8708.46|8708.46|8707.79|8707.79|0
1596627900000|2020-08-05 11:45:00|8707.79|8707.79|8708.28|8708.28|8712.51|8712.51|8706.08|8706.08|0
1596628200000|2020-08-05 11:50:00|8712.69|8712.69|8709.14|8709.14|8712.69|8712.69|8709.14|8709.14|0
1596628500000|2020-08-05 11:55:00|8706.93|8706.93|8709.38|8709.38|8710.73|8710.73|8706.93|8706.93|0
1596628800000|2020-08-05 12:00:00|8708.71|8708.71|8706.5|8706.5|8708.71|8708.71|8705.15|8705.15|0
1596629100000|2020-08-05 12:05:00|8708.71|8708.71|8719.37|8719.37|8719.37|8719.37|8708.71|8708.71|0
1596629400000|2020-08-05 12:10:00|8721.57|8721.57|8722.31|8722.31|8723.66|8723.66|8721.39|8721.39|0
1596629700000|2020-08-05 12:15:00|8720.96|8720.96|8712.75|8712.75|8721.39|8721.39|8712.75|8712.75|0
1596630000000|2020-08-05 12:20:00|8710.55|8710.55|8709.87|8709.87|8711.22|8711.22|8709.87|8709.87|0
1596630300000|2020-08-05 12:25:00|8709.05|8709.05|8705.35|8705.35|8709.05|8709.05|8700.29|8700.29|0
1596630600000|2020-08-05 12:30:00|8706.14|8706.14|8708.84|8708.84|8708.84|8708.84|8706.14|8706.14|0
1596630900000|2020-08-05 12:35:00|8709.52|8709.52|8713.07|8713.07|8713.07|8713.07|8709.52|8709.52|0
1596631200000|2020-08-05 12:40:00|8712.67|8712.67|8713.49|8713.49|8713.49|8713.49|8712.67|8712.67|0
1596631500000|2020-08-05 12:45:00|8712.7|8712.7|8708.09|8708.09|8712.82|8712.82|8706.6|8706.6|0
1596631800000|2020-08-05 12:50:00|8708.91|8708.91|8702.55|8702.55|8708.91|8708.91|8702.55|8702.55|0
1596632100000|2020-08-05 12:55:00|8704.76|8704.76|8702.3|8702.3|8704.76|8704.76|8701.47|8701.47|0
1596632400000|2020-08-05 13:00:00|8700.09|8700.09|8708.91|8708.91|8708.91|8708.91|8697.39|8697.39|0
1596632700000|2020-08-05 13:05:00|8708.51|8708.51|8707.92|8707.92|8713.72|8713.72|8705.73|8705.73|0
1596633000000|2020-08-05 13:10:00|8713.48|8713.48|8713.88|8713.88|8714.27|8714.27|8713.48|8713.48|0
1596633300000|2020-08-05 13:15:00|8711.67|8711.67|8701.38|8701.38|8711.67|8711.67|8701.38|8701.38|0
1596633600000|2020-08-05 13:20:00|8702.06|8702.06|8697.09|8697.09|8704.26|8704.26|8694.89|8694.89|0
1596633900000|2020-08-05 13:25:00|8699.3|8699.3|8702.85|8702.85|8702.85|8702.85|8699.3|8699.3|0
1596634200000|2020-08-05 13:30:00|8705.06|8705.06|8699.1|8699.1|8712.35|8712.35|8696.9|8696.9|0
1596634500000|2020-08-05 13:35:00|8694.16|8694.16|8699.82|8699.82|8701.17|8701.17|8694.16|8694.16|0
1596634800000|2020-08-05 13:40:00|8702.03|8702.03|8705.58|8705.58|8706.26|8706.26|8698.47|8698.47|0
1596635100000|2020-08-05 13:45:00|8707.79|8707.79|8697.98|8697.98|8707.79|8707.79|8697.98|8697.98|0
1596635400000|2020-08-05 13:50:00|8702.39|8702.39|8727.34|8727.34|8727.34|8727.34|8702.39|8702.39|0
1596635700000|2020-08-05 13:55:00|8725.99|8725.99|8726.48|8726.48|8729.54|8729.54|8725.13|8725.13|0
1596636000000|2020-08-05 14:00:00|8733.09|8733.09|8745.84|8745.84|8745.84|8745.84|8733.09|8733.09|0
1596636300000|2020-08-05 14:05:00|8747.86|8747.86|8736.17|8736.17|8747.86|8747.86|8736.17|8736.17|0
1596636600000|2020-08-05 14:10:00|8736.85|8736.85|8743.07|8743.07|8743.07|8743.07|8736.85|8736.85|0
1596636900000|2020-08-05 14:15:00|8743.74|8743.74|8741.53|8741.53|8743.74|8743.74|8740.86|8740.86|0
1596637200000|2020-08-05 14:20:00|8742.21|8742.21|8742.03|8742.03|8746.44|8746.44|8742.03|8742.03|0
1596637500000|2020-08-05 14:25:00|8744.23|8744.23|8745.72|8745.72|8746.26|8746.26|8742.03|8742.03|0
1596637800000|2020-08-05 14:30:00|8747.71|8747.71|8745.12|8745.12|8747.71|8747.71|8742.92|8742.92|0
1596638100000|2020-08-05 14:35:00|8751.74|8751.74|8750.05|8750.05|8754.58|8754.58|8749.38|8749.38|0
1596638400000|2020-08-05 14:40:00|8752.26|8752.26|8750.88|8750.88|8754.46|8754.46|8749.73|8749.73|0
1596638700000|2020-08-05 14:45:00|8751.88|8751.88|8750.14|8750.14|8756.93|8756.93|8750.14|8750.14|0
1596639000000|2020-08-05 14:50:00|8747.94|8747.94|8747.94|8747.94|8748.61|8748.61|8744.74|8744.74|0
1596639300000|2020-08-05 14:55:00|8747.26|8747.26|8739.75|8739.75|8747.26|8747.26|8737.81|8737.81|0
1596639600000|2020-08-05 15:00:00|8740.42|8740.42|8752.98|8752.98|8754.73|8754.73|8740.42|8740.42|0
1596639900000|2020-08-05 15:05:00|8752.31|8752.31|8751.85|8751.85|8754.05|8754.05|8745.23|8745.23|0
1596640200000|2020-08-05 15:10:00|8753.84|8753.84|8761.27|8761.27|8766.81|8766.81|8750.43|8750.43|0
1596640500000|2020-08-05 15:15:00|8761.94|8761.94|8773.37|8773.37|8779.27|8779.27|8761.94|8761.94|0
1596640800000|2020-08-05 15:20:00|8774.05|8774.05|8774.04|8774.04|8781.26|8781.26|8771.38|8771.38|0
1596641100000|2020-08-05 15:25:00|8775.78|8775.78|8788.84|8788.84|8791.04|8791.04|8775.78|8775.78|0
1596698100000|2020-08-06 07:15:00|8795.71|8795.71|8812.11|8812.11|8812.11|8812.11|8795.71|8795.71|0
1596698400000|2020-08-06 07:20:00|8808.74|8808.74|8799.92|8799.92|8808.74|8808.74|8795.87|8795.87|0
1596698700000|2020-08-06 07:25:00|8804.33|8804.33|8815.19|8815.19|8819.2|8819.2|8802.98|8802.98|0
1596699000000|2020-08-06 07:30:00|8816.53|8816.53|8838.05|8838.05|8840.25|8840.25|8811.25|8811.25|0
1596699300000|2020-08-06 07:35:00|8835.84|8835.84|8831.02|8831.02|8835.84|8835.84|8824.4|8824.4|0
1596699600000|2020-08-06 07:40:00|8827.04|8827.04|8815.72|8815.72|8829.65|8829.65|8813.73|8813.73|0
1596699900000|2020-08-06 07:45:00|8816.71|8816.71|8821.71|8821.71|8823.33|8823.33|8816.71|8816.71|0
1596700200000|2020-08-06 07:50:00|8822.58|8822.58|8812.52|8812.52|8822.58|8822.58|8812.52|8812.52|0
1596700500000|2020-08-06 07:55:00|8814.51|8814.51|8812.98|8812.98|8815.18|8815.18|8812.48|8812.48|0
1596700800000|2020-08-06 08:00:00|8811.98|8811.98|8788.67|8788.67|8811.98|8811.98|8784.44|8784.44|0
1596701100000|2020-08-06 08:05:00|8787.68|8787.68|8781.38|8781.38|8787.68|8787.68|8780.39|8780.39|0
1596701400000|2020-08-06 08:10:00|8772.56|8772.56|8763.22|8763.22|8772.56|8772.56|8763.22|8763.22|0
1596701700000|2020-08-06 08:15:00|8761.01|8761.01|8772.99|8772.99|8775.19|8775.19|8755.61|8755.61|0
1596702000000|2020-08-06 08:20:00|8773.98|8773.98|8776.33|8776.33|8778.21|8778.21|8773.98|8773.98|0
1596702300000|2020-08-06 08:25:00|8773.63|8773.63|8775.65|8775.65|8775.65|8775.65|8768.75|8768.75|0
1596702600000|2020-08-06 08:30:00|8774.97|8774.97|8766.5|8766.5|8774.97|8774.97|8766.5|8766.5|0
1596702900000|2020-08-06 08:35:00|8768.49|8768.49|8770.77|8770.77|8770.77|8770.77|8758.39|8758.39|0
1596703200000|2020-08-06 08:40:00|8772.51|8772.51|8772.42|8772.42|8773.38|8773.38|8767.7|8767.7|0
1596703500000|2020-08-06 08:45:00|8771.42|8771.42|8770.02|8770.02|8782.86|8782.86|8767.53|8767.53|0
1596703800000|2020-08-06 08:50:00|8770.85|8770.85|8777.68|8777.68|8778.67|8778.67|8768.43|8768.43|0
1596704100000|2020-08-06 08:55:00|8773.97|8773.97|8778.66|8778.66|8780.19|8780.19|8773.76|8773.76|0
1596704400000|2020-08-06 09:00:00|8779.33|8779.33|8773.46|8773.46|8779.33|8779.33|8773.46|8773.46|0
1596704700000|2020-08-06 09:05:00|8769.48|8769.48|8782.51|8782.51|8784.72|8784.72|8767.49|8767.49|0
1596705000000|2020-08-06 09:10:00|8781.52|8781.52|8778.58|8778.58|8781.52|8781.52|8777.97|8777.97|0
1596705300000|2020-08-06 09:15:00|8779.93|8779.93|8775.7|8775.7|8782.14|8782.14|8773.96|8773.96|0
1596705600000|2020-08-06 09:20:00|8774.83|8774.83|8786.44|8786.44|8786.44|8786.44|8774.83|8774.83|0
1596705900000|2020-08-06 09:25:00|8787.26|8787.26|8788.93|8788.93|8792.34|8792.34|8787.26|8787.26|0
1596706200000|2020-08-06 09:30:00|8790.57|8790.57|8791.92|8791.92|8791.92|8791.92|8790.57|8790.57|0
1596706500000|2020-08-06 09:35:00|8789.93|8789.93|8795.9|8795.9|8795.9|8795.9|8786.89|8786.89|0
1596706800000|2020-08-06 09:40:00|8795.03|8795.03|8798.7|8798.7|8803.79|8803.79|8795.03|8795.03|0
1596707100000|2020-08-06 09:45:00|8799.7|8799.7|8804.35|8804.35|8806.55|8806.55|8799.7|8799.7|0
1596707400000|2020-08-06 09:50:00|8803.53|8803.53|8806.36|8806.36|8808.3|8808.3|8802.09|8802.09|0
1596707700000|2020-08-06 09:55:00|8805.49|8805.49|8815.12|8815.12|8815.12|8815.12|8805.49|8805.49|0
1596708000000|2020-08-06 10:00:00|8815.8|8815.8|8819.21|8819.21|8820.21|8820.21|8815.8|8815.8|0
1596708300000|2020-08-06 10:05:00|8817.01|8817.01|8817.19|8817.19|8821.42|8821.42|8816.01|8816.01|0
1596708600000|2020-08-06 10:10:00|8815.84|8815.84|8816.46|8816.46|8818.67|8818.67|8814.26|8814.26|0
1596708900000|2020-08-06 10:15:00|8812.05|8812.05|8813.4|8813.4|8813.4|8813.4|8807.64|8807.64|0
1596709200000|2020-08-06 10:20:00|8814.75|8814.75|8812.89|8812.89|8814.75|8814.75|8810.69|8810.69|0
1596709500000|2020-08-06 10:25:00|8811.55|8811.55|8802.23|8802.23|8811.55|8811.55|8802.23|8802.23|0
1596709800000|2020-08-06 10:30:00|8800.03|8800.03|8785.16|8785.16|8800.03|8800.03|8785.16|8785.16|0
1596710100000|2020-08-06 10:35:00|8782.96|8782.96|8786.83|8786.83|8786.83|8786.83|8782.96|8782.96|0
1596710400000|2020-08-06 10:40:00|8787.83|8787.83|8789.71|8789.71|8790.89|8790.89|8784.27|8784.27|0
1596710700000|2020-08-06 10:45:00|8788.36|8788.36|8773.85|8773.85|8788.36|8788.36|8773.85|8773.85|0
1596711000000|2020-08-06 10:50:00|8771.65|8771.65|8772.54|8772.54|8773.28|8773.28|8769.3|8769.3|0
1596711300000|2020-08-06 10:55:00|8769.84|8769.84|8764.38|8764.38|8775.19|8775.19|8764.38|8764.38|0
1596711600000|2020-08-06 11:00:00|8758.98|8758.98|8748.13|8748.13|8762|8762|8747.46|8747.46|0
1596711900000|2020-08-06 11:05:00|8743.72|8743.72|8744.12|8744.12|8749.48|8749.48|8743.72|8743.72|0
1596712200000|2020-08-06 11:10:00|8741.91|8741.91|8747.74|8747.74|8749.95|8749.95|8741.83|8741.83|0
1596712500000|2020-08-06 11:15:00|8743.7|8743.7|8745.37|8745.37|8747.57|8747.57|8743.7|8743.7|0
1596712800000|2020-08-06 11:20:00|8744.69|8744.69|8743.8|8743.8|8746.68|8746.68|8743.8|8743.8|0
1596713100000|2020-08-06 11:25:00|8741.6|8741.6|8748.21|8748.21|8748.21|8748.21|8740.6|8740.6|0
1596713400000|2020-08-06 11:30:00|8750.42|8750.42|8766.61|8766.61|8766.61|8766.61|8750.42|8750.42|0
1596713700000|2020-08-06 11:35:00|8767.28|8767.28|8769.27|8769.27|8771.47|8771.47|8767.06|8767.06|0
1596714000000|2020-08-06 11:40:00|8767.06|8767.06|8761.76|8761.76|8767.06|8767.06|8761.76|8761.76|0
1596714300000|2020-08-06 11:45:00|8761.08|8761.08|8752.66|8752.66|8761.08|8761.08|8752.48|8752.48|0
1596714600000|2020-08-06 11:50:00|8754.86|8754.86|8750.26|8750.26|8755.86|8755.86|8750.24|8750.24|0
1596714900000|2020-08-06 11:55:00|8748.06|8748.06|8746.53|8746.53|8748.06|8748.06|8744.86|8744.86|0
1596715200000|2020-08-06 12:00:00|8745.18|8745.18|8743.83|8743.83|8746.04|8746.04|8735.87|8735.87|0
1596715500000|2020-08-06 12:05:00|8744.51|8744.51|8758.05|8758.05|8758.05|8758.05|8744.51|8744.51|0
1596715800000|2020-08-06 12:10:00|8757.37|8757.37|8773.15|8773.15|8773.15|8773.15|8757.37|8757.37|0
1596716100000|2020-08-06 12:15:00|8772.48|8772.48|8768.07|8768.07|8772.48|8772.48|8767.07|8767.07|0
1596716400000|2020-08-06 12:20:00|8770.27|8770.27|8775.82|8775.82|8775.82|8775.82|8765.25|8765.25|0
1596716700000|2020-08-06 12:25:00|8773.62|8773.62|8772.95|8772.95|8773.62|8773.62|8772.95|8772.95|0
1596717000000|2020-08-06 12:30:00|8776.36|8776.36|8772.69|8772.69|8779.24|8779.24|8771.02|8771.02|0
1596717300000|2020-08-06 12:35:00|8773.37|8773.37|8774.54|8774.54|8777.42|8777.42|8772.69|8772.69|0
1596717600000|2020-08-06 12:40:00|8775.22|8775.22|8770.67|8770.67|8775.22|8775.22|8770.67|8770.67|0
1596717900000|2020-08-06 12:45:00|8770|8770|8774.37|8774.37|8775.72|8775.72|8768.65|8768.65|0
1596718200000|2020-08-06 12:50:00|8775.05|8775.05|8782.16|8782.16|8782.16|8782.16|8774.37|8774.37|0
1596718500000|2020-08-06 12:55:00|8780.81|8780.81|8780.88|8780.88|8780.88|8780.88|8776.93|8776.93|0
1596718800000|2020-08-06 13:00:00|8778.67|8778.67|8780.66|8780.66|8780.66|8780.66|8778|8778|0
1596719100000|2020-08-06 13:05:00|8781.34|8781.34|8774.39|8774.39|8782.01|8782.01|8773.71|8773.71|0
1596719400000|2020-08-06 13:10:00|8772.18|8772.18|8770.83|8770.83|8772.18|8772.18|8768.63|8768.63|0
1596719700000|2020-08-06 13:15:00|8768.63|8768.63|8767.95|8767.95|8770.83|8770.83|8767.95|8767.95|0
1596720000000|2020-08-06 13:20:00|8765.75|8765.75|8762.97|8762.97|8768.73|8768.73|8762.97|8762.97|0
1596720300000|2020-08-06 13:25:00|8762.3|8762.3|8761.95|8761.95|8763.62|8763.62|8759.64|8759.64|0
1596720600000|2020-08-06 13:30:00|8759.74|8759.74|8769.99|8769.99|8772.2|8772.2|8757.54|8757.54|0
1596720900000|2020-08-06 13:35:00|8768.64|8768.64|8759.82|8759.82|8771.98|8771.98|8759.82|8759.82|0
1596721200000|2020-08-06 13:40:00|8761.81|8761.81|8757.76|8757.76|8766.04|8766.04|8757.76|8757.76|0
1596721500000|2020-08-06 13:45:00|8758.63|8758.63|8760.79|8760.79|8763|8763|8757.06|8757.06|0
1596721800000|2020-08-06 13:50:00|8762.14|8762.14|8764.35|8764.35|8766.55|8766.55|8762.14|8762.14|0
1596722100000|2020-08-06 13:55:00|8763.11|8763.11|8778.28|8778.28|8778.89|8778.89|8763.11|8763.11|0
1596722400000|2020-08-06 14:00:00|8779.27|8779.27|8768.11|8768.11|8783.68|8783.68|8768.11|8768.11|0
1596722700000|2020-08-06 14:05:00|8767.43|8767.43|8769.96|8769.96|8769.96|8769.96|8767.43|8767.43|0
1596723000000|2020-08-06 14:10:00|8773.04|8773.04|8780.47|8780.47|8781.82|8781.82|8773.04|8773.04|0
1596723300000|2020-08-06 14:15:00|8779.48|8779.48|8778.84|8778.84|8779.48|8779.48|8775.28|8775.28|0
1596723600000|2020-08-06 14:20:00|8779.51|8779.51|8775.92|8775.92|8781.72|8781.72|8775.1|8775.1|0
1596723900000|2020-08-06 14:25:00|8778.62|8778.62|8792.17|8792.17|8794.38|8794.38|8776.28|8776.28|0
1596724200000|2020-08-06 14:30:00|8789.97|8789.97|8797.66|8797.66|8802.53|8802.53|8789.3|8789.3|0
1596724500000|2020-08-06 14:35:00|8795.67|8795.67|8780.56|8780.56|8795.99|8795.99|8780.56|8780.56|0
1596724800000|2020-08-06 14:40:00|8784.97|8784.97|8788.79|8788.79|8789.79|8789.79|8784.15|8784.15|0
1596725100000|2020-08-06 14:45:00|8789.62|8789.62|8789.47|8789.47|8793.4|8793.4|8787.41|8787.41|0
1596725400000|2020-08-06 14:50:00|8788.47|8788.47|8787.66|8787.66|8789.33|8789.33|8785.46|8785.46|0
1596725700000|2020-08-06 14:55:00|8789.01|8789.01|8789.67|8789.67|8792.69|8792.69|8788.85|8788.85|0
1596726000000|2020-08-06 15:00:00|8788.68|8788.68|8781.73|8781.73|8790.88|8790.88|8776.59|8776.59|0
1596726300000|2020-08-06 15:05:00|8785.43|8785.43|8784.29|8784.29|8787.64|8787.64|8781.65|8781.65|0
1596726600000|2020-08-06 15:10:00|8784.96|8784.96|8789.9|8789.9|8796.32|8796.32|8784.96|8784.96|0
1596726900000|2020-08-06 15:15:00|8787.69|8787.69|8793.03|8793.03|8793.89|8793.89|8787.69|8787.69|0
1596727200000|2020-08-06 15:20:00|8791.18|8791.18|8793.56|8793.56|8801.13|8801.13|8791.18|8791.18|0
1596727500000|2020-08-06 15:25:00|8795.77|8795.77|8791.74|8791.74|8803.06|8803.06|8791.74|8791.74|0
1596784500000|2020-08-07 07:15:00|8815.6|8815.6|8817.54|8817.54|8823.81|8823.81|8811.57|8811.57|0
1596784800000|2020-08-07 07:20:00|8819.74|8819.74|8838.55|8838.55|8841.53|8841.53|8819.74|8819.74|0
1596785100000|2020-08-07 07:25:00|8839.9|8839.9|8825.86|8825.86|8841.92|8841.92|8825.86|8825.86|0
1596785400000|2020-08-07 07:30:00|8828.06|8828.06|8792.79|8792.79|8830.27|8830.27|8789.47|8789.47|0
1596785700000|2020-08-07 07:35:00|8793.47|8793.47|8798.24|8798.24|8800.58|8800.58|8786.05|8786.05|0
1596786000000|2020-08-07 07:40:00|8804.86|8804.86|8810.73|8810.73|8810.73|8810.73|8801.91|8801.91|0
1596786300000|2020-08-07 07:45:00|8809.73|8809.73|8809.73|8809.73|8813.78|8813.78|8808.38|8808.38|0
1596786600000|2020-08-07 07:50:00|8810.73|8810.73|8820.97|8820.97|8820.97|8820.97|8810.73|8810.73|0
1596786900000|2020-08-07 07:55:00|8819.12|8819.12|8843.19|8843.19|8843.19|8843.19|8819.12|8819.12|0
1596787200000|2020-08-07 08:00:00|8847.6|8847.6|8853.52|8853.52|8863.83|8863.83|8847.6|8847.6|0
1596787500000|2020-08-07 08:05:00|8852.85|8852.85|8842.11|8842.11|8852.85|8852.85|8842.11|8842.11|0
1596787800000|2020-08-07 08:10:00|8844.32|8844.32|8855.13|8855.13|8855.13|8855.13|8844.32|8844.32|0
1596788100000|2020-08-07 08:15:00|8855.81|8855.81|8855.77|8855.77|8858.47|8858.47|8855.13|8855.13|0
1596788400000|2020-08-07 08:20:00|8853.57|8853.57|8846.28|8846.28|8853.57|8853.57|8845.61|8845.61|0
1596788700000|2020-08-07 08:25:00|8846.95|8846.95|8850.69|8850.69|8850.69|8850.69|8842.05|8842.05|0
1596789000000|2020-08-07 08:30:00|8846.28|8846.28|8844.93|8844.93|8846.95|8846.95|8842.73|8842.73|0
1596789300000|2020-08-07 08:35:00|8845.61|8845.61|8838.5|8838.5|8845.61|8845.61|8836.47|8836.47|0
1596789600000|2020-08-07 08:40:00|8837.5|8837.5|8844.79|8844.79|8846.32|8846.32|8837.5|8837.5|0
1596789900000|2020-08-07 08:45:00|8846.14|8846.14|8848.45|8848.45|8848.45|8848.45|8845.47|8845.47|0
1596790200000|2020-08-07 08:50:00|8849.13|8849.13|8842.51|8842.51|8849.13|8849.13|8840.49|8840.49|0
1596790500000|2020-08-07 08:55:00|8846.49|8846.49|8848.48|8848.48|8848.48|8848.48|8846.49|8846.49|0
1596790800000|2020-08-07 09:00:00|8850.22|8850.22|8847.36|8847.36|8852.18|8852.18|8847.36|8847.36|0
1596791100000|2020-08-07 09:05:00|8846.36|8846.36|8844.8|8844.8|8847.01|8847.01|8844.34|8844.34|0
1596791400000|2020-08-07 09:10:00|8847.01|8847.01|8837.51|8837.51|8848.99|8848.99|8837.51|8837.51|0
1596791700000|2020-08-07 09:15:00|8835.31|8835.31|8850.37|8850.37|8850.69|8850.69|8834.63|8834.63|0
1596792000000|2020-08-07 09:20:00|8848.17|8848.17|8862.96|8862.96|8862.96|8862.96|8847.53|8847.53|0
1596792300000|2020-08-07 09:25:00|8865.17|8865.17|8867.05|8867.05|8867.37|8867.37|8862.96|8862.96|0
1596792600000|2020-08-07 09:30:00|8865.7|8865.7|8867.02|8867.02|8871.24|8871.24|8863.5|8863.5|0
1596792900000|2020-08-07 09:35:00|8867.69|8867.69|8864.46|8864.46|8870.22|8870.22|8862.25|8862.25|0
1596793200000|2020-08-07 09:40:00|8862.25|8862.25|8875.48|8875.48|8875.48|8875.48|8862.25|8862.25|0
1596793500000|2020-08-07 09:45:00|8874.81|8874.81|8875.48|8875.48|8876.16|8876.16|8874.49|8874.49|0
1596793800000|2020-08-07 09:50:00|8874.81|8874.81|8876.65|8876.65|8876.83|8876.83|8871.07|8871.07|0
1596794100000|2020-08-07 09:55:00|8877.32|8877.32|8876.89|8876.89|8877.32|8877.32|8872.91|8872.91|0
1596794400000|2020-08-07 10:00:00|8876.22|8876.22|8884.35|8884.35|8884.35|8884.35|8872.34|8872.34|0
1596794700000|2020-08-07 10:05:00|8883.53|8883.53|8883.53|8883.53|8891.31|8891.31|8883.53|8883.53|0
1596795000000|2020-08-07 10:10:00|8885.18|8885.18|8886.11|8886.11|8886.11|8886.11|8882.97|8882.97|0
1596795300000|2020-08-07 10:15:00|8887.11|8887.11|8884.73|8884.73|8889.45|8889.45|8884.73|8884.73|0
1596795600000|2020-08-07 10:20:00|8880.32|8880.32|8892.62|8892.62|8892.62|8892.62|8880.32|8880.32|0
1596795900000|2020-08-07 10:25:00|8893.29|8893.29|8896.22|8896.22|8896.9|8896.9|8893.29|8893.29|0
1596796200000|2020-08-07 10:30:00|8899.2|8899.2|8896.8|8896.8|8899.88|8899.88|8896.8|8896.8|0
1596796500000|2020-08-07 10:35:00|8897.48|8897.48|8893.92|8893.92|8900.36|8900.36|8893.92|8893.92|0
1596796800000|2020-08-07 10:40:00|8894.6|8894.6|8893.96|8893.96|8894.6|8894.6|8892.61|8892.61|0
1596797100000|2020-08-07 10:45:00|8892.96|8892.96|8898.72|8898.72|8898.72|8898.72|8892.96|8892.96|0
1596797400000|2020-08-07 10:50:00|8897.73|8897.73|8900.04|8900.04|8900.04|8900.04|8897.73|8897.73|0
1596797700000|2020-08-07 10:55:00|8901.39|8901.39|8897.97|8897.97|8902.38|8902.38|8897.97|8897.97|0
1596798000000|2020-08-07 11:00:00|8902.38|8902.38|8909.21|8909.21|8923.53|8923.53|8900.18|8900.18|0
1596798300000|2020-08-07 11:05:00|8907.87|8907.87|8900.84|8900.84|8907.87|8907.87|8899.62|8899.62|0
1596798600000|2020-08-07 11:10:00|8903.04|8903.04|8907.89|8907.89|8910.11|8910.11|8894.05|8894.05|0
1596798900000|2020-08-07 11:15:00|8908.57|8908.57|8919.8|8919.8|8919.8|8919.8|8907.22|8907.22|0
1596799200000|2020-08-07 11:20:00|8922.01|8922.01|8923.14|8923.14|8925.98|8925.98|8922.01|8922.01|0
1596799500000|2020-08-07 11:25:00|8925.16|8925.16|8931.1|8931.1|8931.1|8931.1|8925.16|8925.16|0
1596799800000|2020-08-07 11:30:00|8931.78|8931.78|8945.06|8945.06|8945.06|8945.06|8929.79|8929.79|0
1596800100000|2020-08-07 11:35:00|8947.26|8947.26|8953.03|8953.03|8953.03|8953.03|8946.18|8946.18|0
1596800400000|2020-08-07 11:40:00|8955.24|8955.24|8956.06|8956.06|8957.41|8957.41|8952.86|8952.86|0
1596800700000|2020-08-07 11:45:00|8958.05|8958.05|8957.05|8957.05|8959.04|8959.04|8955.71|8955.71|0
1596801000000|2020-08-07 11:50:00|8954.85|8954.85|8951.51|8951.51|8955.49|8955.49|8947.82|8947.82|0
1596801300000|2020-08-07 11:55:00|8953.5|8953.5|8947.03|8947.03|8955.49|8955.49|8947.03|8947.03|0
1596801600000|2020-08-07 12:00:00|8945.04|8945.04|8946.76|8946.76|8952.83|8952.83|8942.43|8942.43|0
1596801900000|2020-08-07 12:05:00|8949.84|8949.84|8951.01|8951.01|8951.01|8951.01|8944.9|8944.9|0
1596802200000|2020-08-07 12:10:00|8950.33|8950.33|8941.12|8941.12|8950.33|8950.33|8941.12|8941.12|0
1596802500000|2020-08-07 12:15:00|8939.13|8939.13|8943.93|8943.93|8943.93|8943.93|8938.14|8938.14|0
1596802800000|2020-08-07 12:20:00|8944.61|8944.61|8951.36|8951.36|8951.36|8951.36|8944.61|8944.61|0
1596803100000|2020-08-07 12:25:00|8952.35|8952.35|8948.47|8948.47|8953.03|8953.03|8948.47|8948.47|0
1596803400000|2020-08-07 12:30:00|8944.06|8944.06|8972.67|8972.67|8977.26|8977.26|8939.65|8939.65|0
1596803700000|2020-08-07 12:35:00|8973.66|8973.66|8971|8971|8978.75|8978.75|8968.79|8968.79|0
1596804000000|2020-08-07 12:40:00|8970|8970|8954.44|8954.44|8970.68|8970.68|8954.44|8954.44|0
1596804300000|2020-08-07 12:45:00|8947.82|8947.82|8945.48|8945.48|8949.85|8949.85|8945.48|8945.48|0
1596804600000|2020-08-07 12:50:00|8943.28|8943.28|8944.66|8944.66|8944.66|8944.66|8942.45|8942.45|0
1596804900000|2020-08-07 12:55:00|8946.86|8946.86|8943.98|8943.98|8948.21|8948.21|8943.98|8943.98|0
1596805200000|2020-08-07 13:00:00|8943.31|8943.31|8934.67|8934.67|8943.98|8943.98|8934.67|8934.67|0
1596805500000|2020-08-07 13:05:00|8930.26|8930.26|8932.79|8932.79|8933.14|8933.14|8929.91|8929.91|0
1596805800000|2020-08-07 13:10:00|8933.46|8933.46|8931.26|8931.26|8933.46|8933.46|8925.07|8925.07|0
1596806100000|2020-08-07 13:15:00|8931.93|8931.93|8933.46|8933.46|8934.14|8934.14|8931.93|8931.93|0
1596806400000|2020-08-07 13:20:00|8934.81|8934.81|8939.89|8939.89|8939.89|8939.89|8934.81|8934.81|0
1596806700000|2020-08-07 13:25:00|8937.69|8937.69|8938.26|8938.26|8938.26|8938.26|8923.34|8923.34|0
1596807000000|2020-08-07 13:30:00|8937.39|8937.39|8950.27|8950.27|8951.62|8951.62|8935.18|8935.18|0
1596807300000|2020-08-07 13:35:00|8949.59|8949.59|8951.48|8951.48|8954.68|8954.68|8943.16|8943.16|0
1596807600000|2020-08-07 13:40:00|8953.68|8953.68|8950.97|8950.97|8955.03|8955.03|8950.3|8950.3|0
1596807900000|2020-08-07 13:45:00|8953.18|8953.18|8958.03|8958.03|8958.03|8958.03|8953.18|8953.18|0
1596808200000|2020-08-07 13:50:00|8958.9|8958.9|8960.25|8960.25|8961.24|8961.24|8957.69|8957.69|0
1596808500000|2020-08-07 13:55:00|8960.92|8960.92|8966.33|8966.33|8966.33|8966.33|8958.58|8958.58|0
1596808800000|2020-08-07 14:00:00|8967.68|8967.68|8963.76|8963.76|8969.02|8969.02|8963.76|8963.76|0
1596809100000|2020-08-07 14:05:00|8961.55|8961.55|8951.17|8951.17|8961.55|8961.55|8948.96|8948.96|0
1596809400000|2020-08-07 14:10:00|8951.84|8951.84|8963.18|8963.18|8963.18|8963.18|8951.84|8951.84|0
1596809700000|2020-08-07 14:15:00|8965.38|8965.38|8960.7|8960.7|8966.91|8966.91|8959.84|8959.84|0
1596810000000|2020-08-07 14:20:00|8958.49|8958.49|8958.79|8958.79|8959.46|8959.46|8952.73|8952.73|0
1596810300000|2020-08-07 14:25:00|8960.99|8960.99|8965.11|8965.11|8965.78|8965.78|8960.99|8960.99|0
1596810600000|2020-08-07 14:30:00|8967.31|8967.31|8981.67|8981.67|8981.67|8981.67|8967.31|8967.31|0
1596810900000|2020-08-07 14:35:00|8981|8981|8975.38|8975.38|8981|8981|8975.38|8975.38|0
1596811200000|2020-08-07 14:40:00|8976.61|8976.61|8979.38|8979.38|8979.6|8979.6|8973.41|8973.41|0
1596811500000|2020-08-07 14:45:00|8978.39|8978.39|8977.2|8977.2|8978.39|8978.39|8975.19|8975.19|0
1596811800000|2020-08-07 14:50:00|8977.87|8977.87|8969.46|8969.46|8977.87|8977.87|8967.26|8967.26|0
1596812100000|2020-08-07 14:55:00|8968.79|8968.79|8959.27|8959.27|8968.79|8968.79|8959.27|8959.27|0
1596812400000|2020-08-07 15:00:00|8958.27|8958.27|8955.04|8955.04|8960.13|8960.13|8955.04|8955.04|0
1596812700000|2020-08-07 15:05:00|8955.66|8955.66|8956.16|8956.16|8959.42|8959.42|8955.66|8955.66|0
1596813000000|2020-08-07 15:10:00|8957.9|8957.9|8953.71|8953.71|8959.43|8959.43|8952.33|8952.33|0
1596813300000|2020-08-07 15:15:00|8954.38|8954.38|8955|8955|8955|8955|8950.16|8950.16|0
1596813600000|2020-08-07 15:20:00|8955.68|8955.68|8947.32|8947.32|8955.68|8955.68|8946.91|8946.91|0
1596813900000|2020-08-07 15:25:00|8946.08|8946.08|8936.18|8936.18|8946.76|8946.76|8932.56|8932.56|0
1597043700000|2020-08-10 07:15:00|8911.4|8911.4|8902.31|8902.31|8911.4|8911.4|8893.53|8893.53|0
1597044000000|2020-08-10 07:20:00|8900.11|8900.11|8896.21|8896.21|8900.11|8900.11|8884.51|8884.51|0
1597044300000|2020-08-10 07:25:00|8896.88|8896.88|8891.98|8891.98|8896.88|8896.88|8891.98|8891.98|0
1597044600000|2020-08-10 07:30:00|8894.18|8894.18|8893.31|8893.31|8898.59|8898.59|8893.31|8893.31|0
1597044900000|2020-08-10 07:35:00|8891.32|8891.32|8899.07|8899.07|8899.07|8899.07|8889.12|8889.12|0
1597045200000|2020-08-10 07:40:00|8897.08|8897.08|8889.79|8889.79|8897.08|8897.08|8887.77|8887.77|0
1597045500000|2020-08-10 07:45:00|8895.88|8895.88|8904.34|8904.34|8904.34|8904.34|8895.88|8895.88|0
1597045800000|2020-08-10 07:50:00|8906.54|8906.54|8921.7|8921.7|8933.9|8933.9|8906.54|8906.54|0
1597046100000|2020-08-10 07:55:00|8928.32|8928.32|8927.64|8927.64|8928.99|8928.99|8927.64|8927.64|0
1597046400000|2020-08-10 08:00:00|8930.63|8930.63|8919.05|8919.05|8930.63|8930.63|8919.05|8919.05|0
1597046700000|2020-08-10 08:05:00|8916.84|8916.84|8897.14|8897.14|8916.84|8916.84|8897.14|8897.14|0
1597047000000|2020-08-10 08:10:00|8896.15|8896.15|8908.03|8908.03|8908.03|8908.03|8889.76|8889.76|0
1597047300000|2020-08-10 08:15:00|8910.01|8910.01|8911.19|8911.19|8916.88|8916.88|8904.37|8904.37|0
1597047600000|2020-08-10 08:20:00|8908.98|8908.98|8900.87|8900.87|8914.06|8914.06|8900.87|8900.87|0
1597047900000|2020-08-10 08:25:00|8896.46|8896.46|8888.94|8888.94|8896.46|8896.46|8882.56|8882.56|0
1597048200000|2020-08-10 08:30:00|8888.27|8888.27|8885.38|8885.38|8888.27|8888.27|8882.81|8882.81|0
1597048500000|2020-08-10 08:35:00|8884.03|8884.03|8885.38|8885.38|8887.59|8887.59|8884.03|8884.03|0
1597048800000|2020-08-10 08:40:00|8883.18|8883.18|8878.74|8878.74|8883.18|8883.18|8871.45|8871.45|0
1597049100000|2020-08-10 08:45:00|8881.72|8881.72|8889.83|8889.83|8894.02|8894.02|8881.72|8881.72|0
1597049400000|2020-08-10 08:50:00|8883.21|8883.21|8886.27|8886.27|8890.5|8890.5|8877.45|8877.45|0
1597049700000|2020-08-10 08:55:00|8884.07|8884.07|8880.99|8880.99|8884.07|8884.07|8877.45|8877.45|0
1597050000000|2020-08-10 09:00:00|8881.86|8881.86|8886.26|8886.26|8886.26|8886.26|8879.84|8879.84|0
1597050300000|2020-08-10 09:05:00|8884.62|8884.62|8886.43|8886.43|8886.79|8886.79|8884.62|8884.62|0
1597050600000|2020-08-10 09:10:00|8890.84|8890.84|8895.75|8895.75|8895.75|8895.75|8890.84|8890.84|0
1597050900000|2020-08-10 09:15:00|8900.16|8900.16|8897.69|8897.69|8900.16|8900.16|8897.69|8897.69|0
1597051200000|2020-08-10 09:20:00|8897.01|8897.01|8898.01|8898.01|8898.01|8898.01|8897.01|8897.01|0
1597051500000|2020-08-10 09:25:00|8895.4|8895.4|8891.65|8891.65|8895.4|8895.4|8890.12|8890.12|0
1597051800000|2020-08-10 09:30:00|8887.24|8887.24|8882.83|8882.83|8887.24|8887.24|8882.83|8882.83|0
1597052100000|2020-08-10 09:35:00|8880.13|8880.13|8876.21|8876.21|8882.3|8882.3|8875.59|8875.59|0
1597052400000|2020-08-10 09:40:00|8877.56|8877.56|8876.56|8876.56|8877.56|8877.56|8875.57|8875.57|0
1597052700000|2020-08-10 09:45:00|8877.56|8877.56|8880.93|8880.93|8885.34|8885.34|8877.56|8877.56|0
1597053000000|2020-08-10 09:50:00|8879.93|8879.93|8882.95|8882.95|8882.95|8882.95|8879.93|8879.93|0
1597053300000|2020-08-10 09:55:00|8874.13|8874.13|8878.54|8878.54|8878.54|8878.54|8874.13|8874.13|0
1597053600000|2020-08-10 10:00:00|8877.87|8877.87|8877.87|8877.87|8877.87|8877.87|8877.87|8877.87|0
1597053900000|2020-08-10 10:05:00|8880.07|8880.07|8885.26|8885.26|8885.26|8885.26|8880.07|8880.07|0
1597054200000|2020-08-10 10:10:00|8886.61|8886.61|8885.72|8885.72|8888.81|8888.81|8883.73|8883.73|0
1597054500000|2020-08-10 10:15:00|8892.33|8892.33|8893.01|8893.01|8895.21|8895.21|8890.13|8890.13|0
1597054800000|2020-08-10 10:20:00|8895|8895|8895.67|8895.67|8895.67|8895.67|8894.32|8894.32|0
1597055100000|2020-08-10 10:25:00|8893.47|8893.47|8898.04|8898.04|8898.04|8898.04|8890.94|8890.94|0
1597055400000|2020-08-10 10:30:00|8898.91|8898.91|8900.9|8900.9|8900.9|8900.9|8898.91|8898.91|0
1597055700000|2020-08-10 10:35:00|8903.1|8903.1|8911.24|8911.24|8911.24|8911.24|8903.1|8903.1|0
1597056000000|2020-08-10 10:40:00|8911.91|8911.91|8914.12|8914.12|8914.12|8914.12|8911.91|8911.91|0
1597056300000|2020-08-10 10:45:00|8916.32|8916.32|8905.02|8905.02|8916.32|8916.32|8905.02|8905.02|0
1597056600000|2020-08-10 10:50:00|8907.49|8907.49|8909.36|8909.36|8909.36|8909.36|8906.22|8906.22|0
1597056900000|2020-08-10 10:55:00|8907.15|8907.15|8913.31|8913.31|8913.31|8913.31|8903.26|8903.26|0
1597057200000|2020-08-10 11:00:00|8913.99|8913.99|8893.41|8893.41|8913.99|8913.99|8884.59|8884.59|0
1597057500000|2020-08-10 11:05:00|8892.41|8892.41|8892.73|8892.73|8893.41|8893.41|8891.42|8891.42|0
1597057800000|2020-08-10 11:10:00|8890.75|8890.75|8915.21|8915.21|8915.21|8915.21|8890.75|8890.75|0
1597058100000|2020-08-10 11:15:00|8913|8913|8907.32|8907.32|8917.41|8917.41|8905.33|8905.33|0
1597058400000|2020-08-10 11:20:00|8911.73|8911.73|8921.72|8921.72|8921.72|8921.72|8911.73|8911.73|0
1597058700000|2020-08-10 11:25:00|8919.51|8919.51|8915.46|8915.46|8919.51|8919.51|8915.46|8915.46|0
1597059000000|2020-08-10 11:30:00|8919.87|8919.87|8919.87|8919.87|8919.87|8919.87|8919.87|8919.87|0
1597059300000|2020-08-10 11:35:00|8918.87|8918.87|8916.67|8916.67|8918.87|8918.87|8916.67|8916.67|0
1597059600000|2020-08-10 11:40:00|8914.68|8914.68|8916.68|8916.68|8916.68|8916.68|8911.69|8911.69|0
1597059900000|2020-08-10 11:45:00|8914.47|8914.47|8909.75|8909.75|8915.29|8915.29|8908.37|8908.37|0
1597060200000|2020-08-10 11:50:00|8910.74|8910.74|8913.6|8913.6|8914.59|8914.59|8910.58|8910.58|0
1597060500000|2020-08-10 11:55:00|8915.59|8915.59|8916.26|8916.26|8916.26|8916.26|8915.59|8915.59|0
1597060800000|2020-08-10 12:00:00|8914.27|8914.27|8916.97|8916.97|8916.97|8916.97|8914.27|8914.27|0
1597061100000|2020-08-10 12:05:00|8918.32|8918.32|8918.32|8918.32|8918.32|8918.32|8918.32|8918.32|0
1597061400000|2020-08-10 12:10:00|8922.73|8922.73|8922.73|8922.73|8922.73|8922.73|8922.73|8922.73|0
1597061700000|2020-08-10 12:15:00|8920.03|8920.03|8922.24|8922.24|8922.24|8922.24|8920.03|8920.03|0
1597062000000|2020-08-10 12:20:00|8923.59|8923.59|8922.91|8922.91|8923.59|8923.59|8922.91|8922.91|0
1597062300000|2020-08-10 12:25:00|8918.5|8918.5|8916.3|8916.3|8918.5|8918.5|8914.09|8914.09|0
1597062600000|2020-08-10 12:30:00|8909.68|8909.68|8901.69|8901.69|8909.68|8909.68|8901.69|8901.69|0
1597062900000|2020-08-10 12:35:00|8900.34|8900.34|8898.68|8898.68|8900.34|8900.34|8898.68|8898.68|0
1597063200000|2020-08-10 12:40:00|8899.67|8899.67|8902.01|8902.01|8903.68|8903.68|8899.67|8899.67|0
1597063500000|2020-08-10 12:45:00|8901.14|8901.14|8901.97|8901.97|8902.48|8902.48|8900.27|8900.27|0
1597063800000|2020-08-10 12:50:00|8901.3|8901.3|8901.97|8901.97|8901.97|8901.97|8900.63|8900.63|0
1597064100000|2020-08-10 12:55:00|8904.18|8904.18|8903.5|8903.5|8904.18|8904.18|8900.52|8900.52|0
1597064400000|2020-08-10 13:00:00|8901.52|8901.52|8895.44|8895.44|8902.51|8902.51|8895.44|8895.44|0
1597064700000|2020-08-10 13:05:00|8899.14|8899.14|8889|8889|8899.14|8899.14|8889|8889|0
1597065000000|2020-08-10 13:10:00|8891.21|8891.21|8885.99|8885.99|8891.21|8891.21|8884.64|8884.64|0
1597065300000|2020-08-10 13:15:00|8883.52|8883.52|8887.71|8887.71|8887.71|8887.71|8883.52|8883.52|0
1597065600000|2020-08-10 13:20:00|8890.8|8890.8|8890.8|8890.8|8890.8|8890.8|8890.8|8890.8|0
1597065900000|2020-08-10 13:25:00|8891.8|8891.8|8890.13|8890.13|8891.8|8891.8|8888.78|8888.78|0
1597066200000|2020-08-10 13:30:00|8891|8891|8887.41|8887.41|8895.41|8895.41|8886.59|8886.59|0
1597066500000|2020-08-10 13:35:00|8885.2|8885.2|8882.72|8882.72|8885.2|8885.2|8876.07|8876.07|0
1597066800000|2020-08-10 13:40:00|8884.07|8884.07|8901.24|8901.24|8901.24|8901.24|8884.07|8884.07|0
1597067100000|2020-08-10 13:45:00|8899.22|8899.22|8891.63|8891.63|8900.04|8900.04|8889.98|8889.98|0
1597067400000|2020-08-10 13:50:00|8893.83|8893.83|8883.54|8883.54|8893.83|8893.83|8883.54|8883.54|0
1597067700000|2020-08-10 13:55:00|8882.72|8882.72|8882.58|8882.58|8883.54|8883.54|8880.55|8880.55|0
1597068000000|2020-08-10 14:00:00|8881.23|8881.23|8874.35|8874.35|8881.23|8881.23|8871.06|8871.06|0
1597068300000|2020-08-10 14:05:00|8873.53|8873.53|8871.83|8871.83|8873.63|8873.63|8867.01|8867.01|0
1597068600000|2020-08-10 14:10:00|8869.84|8869.84|8871.16|8871.16|8871.83|8871.83|8869.84|8869.84|0
1597068900000|2020-08-10 14:15:00|8873.18|8873.18|8881.49|8881.49|8881.49|8881.49|8872.56|8872.56|0
1597069200000|2020-08-10 14:20:00|8880.66|8880.66|8888.09|8888.09|8888.09|8888.09|8877.91|8877.91|0
1597069500000|2020-08-10 14:25:00|8887.42|8887.42|8887.68|8887.68|8887.68|8887.68|8881.66|8881.66|0
1597069800000|2020-08-10 14:30:00|8885.48|8885.48|8873.18|8873.18|8885.48|8885.48|8873.18|8873.18|0
1597070100000|2020-08-10 14:35:00|8874|8874|8870.3|8870.3|8874|8874|8869.59|8869.59|0
1597070400000|2020-08-10 14:40:00|8868.95|8868.95|8867.6|8867.6|8871.16|8871.16|8864.72|8864.72|0
1597070700000|2020-08-10 14:45:00|8866.25|8866.25|8857.12|8857.12|8868.46|8868.46|8857.12|8857.12|0
1597071000000|2020-08-10 14:50:00|8856.45|8856.45|8849.06|8849.06|8856.45|8856.45|8847.33|8847.33|0
1597071300000|2020-08-10 14:55:00|8850.4|8850.4|8852.2|8852.2|8853.69|8853.69|8845.05|8845.05|0
1597071600000|2020-08-10 15:00:00|8851.2|8851.2|8854.41|8854.41|8854.41|8854.41|8848.5|8848.5|0
1597071900000|2020-08-10 15:05:00|8852.2|8852.2|8852.4|8852.4|8852.4|8852.4|8848.23|8848.23|0
1597072200000|2020-08-10 15:10:00|8853.01|8853.01|8861.7|8861.7|8861.7|8861.7|8853.01|8853.01|0
1597072500000|2020-08-10 15:15:00|8862.37|8862.37|8862.08|8862.08|8863.87|8863.87|8858.67|8858.67|0
1597072800000|2020-08-10 15:20:00|8862.75|8862.75|8856.36|8856.36|8865.75|8865.75|8856.36|8856.36|0
1597073100000|2020-08-10 15:25:00|8855.69|8855.69|8850.75|8850.75|8857.89|8857.89|8844.44|8844.44|0
1597130100000|2020-08-11 07:15:00|8902.45|8902.45|8939.75|8939.75|8943.98|8943.98|8902.45|8902.45|0
1597130400000|2020-08-11 07:20:00|8936.27|8936.27|8944.45|8944.45|8958.02|8958.02|8934.81|8934.81|0
1597130700000|2020-08-11 07:25:00|8948.42|8948.42|8943.37|8943.37|8959.05|8959.05|8942.7|8942.7|0
1597131000000|2020-08-11 07:30:00|8945.02|8945.02|8959.41|8959.41|8964.23|8964.23|8945.02|8945.02|0
1597131300000|2020-08-11 07:35:00|8961.62|8961.62|8948.69|8948.69|8961.62|8961.62|8948.69|8948.69|0
1597131600000|2020-08-11 07:40:00|8951.68|8951.68|8973.99|8973.99|8973.99|8973.99|8951.68|8951.68|0
1597131900000|2020-08-11 07:45:00|8980.61|8980.61|8967.28|8967.28|8980.61|8980.61|8967.28|8967.28|0
1597132200000|2020-08-11 07:50:00|8968.63|8968.63|8970.58|8970.58|8975.41|8975.41|8967.96|8967.96|0
1597132500000|2020-08-11 07:55:00|8974.99|8974.99|8996.67|8996.67|8996.67|8996.67|8974.99|8974.99|0
1597132800000|2020-08-11 08:00:00|8994.46|8994.46|8972.24|8972.24|8996.67|8996.67|8972.24|8972.24|0
1597133100000|2020-08-11 08:05:00|8974.85|8974.85|8957.91|8957.91|8981.26|8981.26|8956.56|8956.56|0
1597133400000|2020-08-11 08:10:00|8953.5|8953.5|8973.93|8973.93|8973.93|8973.93|8953.5|8953.5|0
1597133700000|2020-08-11 08:15:00|8971.91|8971.91|8980.39|8980.39|8984.8|8984.8|8967.7|8967.7|0
1597134000000|2020-08-11 08:20:00|8982.41|8982.41|8988.48|8988.48|8988.48|8988.48|8982.41|8982.41|0
1597134300000|2020-08-11 08:25:00|8995.09|8995.09|9000.67|9000.67|9005.08|9005.08|8994.42|8994.42|0
1597134600000|2020-08-11 08:30:00|9003.37|9003.37|9001.37|9001.37|9003.57|9003.57|8997.79|8997.79|0
1597134900000|2020-08-11 08:35:00|8999.16|8999.16|9007.99|9007.99|9007.99|9007.99|8999.16|8999.16|0
1597135200000|2020-08-11 08:40:00|9007.31|9007.31|9038.72|9038.72|9040.92|9040.92|9005.96|9005.96|0
1597135500000|2020-08-11 08:45:00|9036.51|9036.51|9040.92|9040.92|9041.6|9041.6|9034.31|9034.31|0
1597135800000|2020-08-11 08:50:00|9040.25|9040.25|9023.33|9023.33|9045.44|9045.44|9023.33|9023.33|0
1597136100000|2020-08-11 08:55:00|9027.74|9027.74|9029.74|9029.74|9031.95|9031.95|9020.52|9020.52|0
1597136400000|2020-08-11 09:00:00|9031.77|9031.77|9026.01|9026.01|9031.77|9031.77|9023.8|9023.8|0
1597136700000|2020-08-11 09:05:00|9025.33|9025.33|9032.15|9032.15|9033.5|9033.5|9018.93|9018.93|0
1597137000000|2020-08-11 09:10:00|9032.97|9032.97|9035.85|9035.85|9035.85|9035.85|9028.37|9028.37|0
1597137300000|2020-08-11 09:15:00|9033.86|9033.86|9039.42|9039.42|9041.62|9041.62|9030.52|9030.52|0
1597137600000|2020-08-11 09:20:00|9040.41|9040.41|9044.78|9044.78|9045.63|9045.63|9040.41|9040.41|0
1597137900000|2020-08-11 09:25:00|9049.19|9049.19|9059.32|9059.32|9059.32|9059.32|9049.19|9049.19|0
1597138200000|2020-08-11 09:30:00|9058.33|9058.33|9059.86|9059.86|9061.21|9061.21|9057.65|9057.65|0
1597138500000|2020-08-11 09:35:00|9064.27|9064.27|9053.14|9053.14|9068.31|9068.31|9053.14|9053.14|0
1597138800000|2020-08-11 09:40:00|9052.27|9052.27|9056.7|9056.7|9059.9|9059.9|9050.92|9050.92|0
1597139100000|2020-08-11 09:45:00|9058.05|9058.05|9060.75|9060.75|9060.75|9060.75|9058.05|9058.05|0
1597139400000|2020-08-11 09:50:00|9059.4|9059.4|9066.63|9066.63|9067.82|9067.82|9059.4|9059.4|0
1597139700000|2020-08-11 09:55:00|9063.75|9063.75|9067.56|9067.56|9070.45|9070.45|9063.15|9063.15|0
1597140000000|2020-08-11 10:00:00|9065.71|9065.71|9059.73|9059.73|9067.73|9067.73|9058.38|9058.38|0
1597140300000|2020-08-11 10:05:00|9061.93|9061.93|9068.2|9068.2|9068.55|9068.55|9061.93|9061.93|0
1597140600000|2020-08-11 10:10:00|9067.37|9067.37|9056.43|9056.43|9067.37|9067.37|9053.05|9053.05|0
1597140900000|2020-08-11 10:15:00|9058.63|9058.63|9058.77|9058.77|9060.97|9060.97|9057.96|9057.96|0
1597141200000|2020-08-11 10:20:00|9059.76|9059.76|9056.74|9056.74|9059.76|9059.76|9055.35|9055.35|0
1597141500000|2020-08-11 10:25:00|9054.53|9054.53|9047.24|9047.24|9054.53|9054.53|9045.22|9045.22|0
1597141800000|2020-08-11 10:30:00|9049.45|9049.45|9044.55|9044.55|9049.45|9049.45|9043.87|9043.87|0
1597142100000|2020-08-11 10:35:00|9045.37|9045.37|9046.86|9046.86|9046.86|9046.86|9045.37|9045.37|0
1597142400000|2020-08-11 10:40:00|9049.07|9049.07|9052.41|9052.41|9053.23|9053.23|9044.66|9044.66|0
1597142700000|2020-08-11 10:45:00|9051.17|9051.17|9050.18|9050.18|9051.85|9051.85|9049.86|9049.86|0
1597143000000|2020-08-11 10:50:00|9050.85|9050.85|9044.77|9044.77|9055.26|9055.26|9044.77|9044.77|0
1597143300000|2020-08-11 10:55:00|9043.78|9043.78|9045.56|9045.56|9047.38|9047.38|9041.89|9041.89|0
1597143600000|2020-08-11 11:00:00|9047.41|9047.41|9022.18|9022.18|9052.39|9052.39|9021.39|9021.39|0
1597143900000|2020-08-11 11:05:00|9024.03|9024.03|9031.5|9031.5|9035.05|9035.05|9024.03|9024.03|0
1597144200000|2020-08-11 11:10:00|9032.17|9032.17|9030.43|9030.43|9036.19|9036.19|9030.43|9030.43|0
1597144500000|2020-08-11 11:15:00|9032.42|9032.42|9021.14|9021.14|9032.42|9032.42|9021.14|9021.14|0
1597144800000|2020-08-11 11:20:00|9020.47|9020.47|9023.87|9023.87|9023.87|9023.87|9019.46|9019.46|0
1597145100000|2020-08-11 11:25:00|9020.89|9020.89|9023.91|9023.91|9023.91|9023.91|9020.89|9020.89|0
1597145400000|2020-08-11 11:30:00|9023.23|9023.23|9020.67|9020.67|9024.23|9024.23|9020.67|9020.67|0
1597145700000|2020-08-11 11:35:00|9018.68|9018.68|9015.13|9015.13|9018.68|9018.68|9015.13|9015.13|0
1597146000000|2020-08-11 11:40:00|9013.78|9013.78|9010.44|9010.44|9013.78|9013.78|9010.44|9010.44|0
1597146300000|2020-08-11 11:45:00|9011.44|9011.44|9013.14|9013.14|9013.14|9013.14|9011.12|9011.12|0
1597146600000|2020-08-11 11:50:00|9012.47|9012.47|9008.38|9008.38|9012.47|9012.47|9008.06|9008.06|0
1597146900000|2020-08-11 11:55:00|9007.7|9007.7|9002.62|9002.62|9009.05|9009.05|9002.62|9002.62|0
1597147200000|2020-08-11 12:00:00|9000.41|9000.41|9001.98|9001.98|9002.3|9002.3|8998.42|8998.42|0
1597147500000|2020-08-11 12:05:00|9002.65|9002.65|9000.18|9000.18|9002.65|9002.65|9000.18|9000.18|0
1597148100000|2020-08-11 12:15:00|8999.19|8999.19|8997.2|8997.2|8999.19|8999.19|8997.2|8997.2|0
1597148400000|2020-08-11 12:20:00|8996.52|8996.52|9011.12|9011.12|9011.12|9011.12|8996.52|8996.52|0
1597148700000|2020-08-11 12:25:00|9006.71|9006.71|9024.55|9024.55|9024.55|9024.55|9006.71|9006.71|0
1597149000000|2020-08-11 12:30:00|9023.2|9023.2|9023.2|9023.2|9023.2|9023.2|9018.79|9018.79|0
1597149300000|2020-08-11 12:35:00|9027.61|9027.61|9031.13|9031.13|9031.95|9031.95|9027.61|9027.61|0
1597149600000|2020-08-11 12:40:00|9029.78|9029.78|9027.58|9027.58|9029.78|9029.78|9027.58|9027.58|0
1597149900000|2020-08-11 12:45:00|9026.9|9026.9|9026.23|9026.23|9026.9|9026.9|9026.23|9026.23|0
1597150200000|2020-08-11 12:50:00|9025.55|9025.55|9019.12|9019.12|9025.55|9025.55|9019.12|9019.12|0
1597150500000|2020-08-11 12:55:00|9018.45|9018.45|9019.12|9019.12|9022.49|9022.49|9018.45|9018.45|0
1597150800000|2020-08-11 13:00:00|9018.13|9018.13|9015.6|9015.6|9018.13|9018.13|9014.93|9014.93|0
1597151100000|2020-08-11 13:05:00|9013.4|9013.4|9014.61|9014.61|9016.27|9016.27|9013.4|9013.4|0
1597151400000|2020-08-11 13:10:00|9007.99|9007.99|9015.28|9015.28|9015.95|9015.95|9007.99|9007.99|0
1597151700000|2020-08-11 13:15:00|9013.08|9013.08|9016.63|9016.63|9016.63|9016.63|9010.87|9010.87|0
1597152000000|2020-08-11 13:20:00|9015.28|9015.28|9023.24|9023.24|9023.24|9023.24|9015.28|9015.28|0
1597152300000|2020-08-11 13:25:00|9022.25|9022.25|9017.67|9017.67|9022.25|9022.25|9017.67|9017.67|0
1597152600000|2020-08-11 13:30:00|9019.87|9019.87|9003.3|9003.3|9020.55|9020.55|9003.3|9003.3|0
1597152900000|2020-08-11 13:35:00|8999.6|8999.6|9000.27|9000.27|9000.27|9000.27|8990.81|8990.81|0
1597153200000|2020-08-11 13:40:00|8998.07|8998.07|8998.71|8998.71|8998.71|8998.71|8993.3|8993.3|0
1597153500000|2020-08-11 13:45:00|9000.91|9000.91|8998.76|8998.76|9002.08|9002.08|8997.85|8997.85|0
1597153800000|2020-08-11 13:50:00|8998.08|8998.08|8993.64|8993.64|8998.08|8998.08|8988.1|8988.1|0
1597154100000|2020-08-11 13:55:00|8995.84|8995.84|8996.7|8996.7|8998.91|8998.91|8991.62|8991.62|0
1597154400000|2020-08-11 14:00:00|8997.38|8997.38|8997.91|8997.91|9000.12|9000.12|8996.92|8996.92|0
1597154700000|2020-08-11 14:05:00|8998.59|8998.59|8987.98|8987.98|9000.12|9000.12|8982.04|8982.04|0
1597155000000|2020-08-11 14:10:00|8988.98|8988.98|8995.69|8995.69|8995.69|8995.69|8987.98|8987.98|0
1597155300000|2020-08-11 14:15:00|8996.51|8996.51|9004.05|9004.05|9004.72|9004.72|8996.51|8996.51|0
1597155600000|2020-08-11 14:20:00|9006.25|9006.25|9005.4|9005.4|9008.27|9008.27|9005.4|9005.4|0
1597155900000|2020-08-11 14:25:00|9004.72|9004.72|9017.46|9017.46|9024.07|9024.07|9004.72|9004.72|0
1597156200000|2020-08-11 14:30:00|9019.2|9019.2|9012.9|9012.9|9019.2|9019.2|9011.91|9011.91|0
1597156500000|2020-08-11 14:35:00|9012.23|9012.23|9021.47|9021.47|9021.47|9021.47|9008.89|9008.89|0
1597156800000|2020-08-11 14:40:00|9023.67|9023.67|9026.19|9026.19|9026.19|9026.19|9017.06|9017.06|0
1597157100000|2020-08-11 14:45:00|9030.38|9030.38|9035.43|9035.43|9035.75|9035.75|9029.36|9029.36|0
1597157400000|2020-08-11 14:50:00|9037.64|9037.64|9026.57|9026.57|9037.64|9037.64|9022.14|9022.14|0
1597157700000|2020-08-11 14:55:00|9025.9|9025.9|9021.09|9021.09|9025.9|9025.9|9015.02|9015.02|0
1597158000000|2020-08-11 15:00:00|9023.29|9023.29|9024.96|9024.96|9032.07|9032.07|9023.29|9023.29|0
1597158300000|2020-08-11 15:05:00|9025.64|9025.64|9043.14|9043.14|9043.14|9043.14|9024.96|9024.96|0
1597158600000|2020-08-11 15:10:00|9042.47|9042.47|9040.03|9040.03|9044.32|9044.32|9039.35|9039.35|0
1597158900000|2020-08-11 15:15:00|9039.35|9039.35|9028.43|9028.43|9039.35|9039.35|9027.76|9027.76|0
1597159200000|2020-08-11 15:20:00|9029.11|9029.11|9025.95|9025.95|9031.09|9031.09|9025.23|9025.23|0
1597159500000|2020-08-11 15:25:00|9026.62|9026.62|9021.42|9021.42|9034.15|9034.15|9021.42|9021.42|0
1597216500000|2020-08-12 07:15:00|9000.62|9000.62|9010.6|9010.6|9010.6|9010.6|8998.41|8998.41|0
1597216800000|2020-08-12 07:20:00|9009.78|9009.78|9005.32|9005.32|9013.93|9013.93|9005.32|9005.32|0
1597217100000|2020-08-12 07:25:00|9003.12|9003.12|9011.06|9011.06|9011.06|9011.06|8995.47|8995.47|0
1597217400000|2020-08-12 07:30:00|9013.27|9013.27|9002.32|9002.32|9013.27|9013.27|9002.32|9002.32|0
1597217700000|2020-08-12 07:35:00|9003.31|9003.31|9003.48|9003.48|9004.31|9004.31|8996.81|8996.81|0
1597218000000|2020-08-12 07:40:00|9002.48|9002.48|9009.93|9009.93|9015.91|9015.91|9001.49|9001.49|0
1597218300000|2020-08-12 07:45:00|9008.58|9008.58|9006.57|9006.57|9010.98|9010.98|9006.38|9006.38|0
1597218900000|2020-08-12 07:55:00|9009.27|9009.27|9029.42|9029.42|9029.42|9029.42|9009.27|9009.27|0
1597219200000|2020-08-12 08:00:00|9030.41|9030.41|9019.57|9019.57|9030.41|9030.41|9015.22|9015.22|0
1597219500000|2020-08-12 08:05:00|9020.81|9020.81|9025.24|9025.24|9029.6|9029.6|9020.05|9020.05|0
1597219800000|2020-08-12 08:10:00|9020.83|9020.83|9024.88|9024.88|9026.23|9026.23|9020.83|9020.83|0
1597220100000|2020-08-12 08:15:00|9025.88|9025.88|9023.77|9023.77|9029.57|9029.57|9018.36|9018.36|0
1597220400000|2020-08-12 08:20:00|9024.44|9024.44|9028.32|9028.32|9032.87|9032.87|9024.44|9024.44|0
1597220700000|2020-08-12 08:25:00|9030.52|9030.52|9021.21|9021.21|9030.52|9030.52|9019|9019|0
1597221000000|2020-08-12 08:30:00|9020.21|9020.21|9006.33|9006.33|9020.21|9020.21|9001.92|9001.92|0
1597221300000|2020-08-12 08:35:00|9010.74|9010.74|9005.84|9005.84|9010.74|9010.74|9005.16|9005.16|0
1597221600000|2020-08-12 08:40:00|9007.86|9007.86|9017.03|9017.03|9018.03|9018.03|9007.86|9007.86|0
1597221900000|2020-08-12 08:45:00|9019.24|9019.24|9021.76|9021.76|9023.65|9023.65|9019.1|9019.1|0
1597222200000|2020-08-12 08:50:00|9024.75|9024.75|9011.63|9011.63|9030.01|9030.01|9011.63|9011.63|0
1597222500000|2020-08-12 08:55:00|9010.96|9010.96|9009.64|9009.64|9011.63|9011.63|9009.64|9009.64|0
1597222800000|2020-08-12 09:00:00|9008.97|9008.97|8994.78|8994.78|9008.97|9008.97|8986.96|8986.96|0
1597223100000|2020-08-12 09:05:00|8996.77|8996.77|8986.74|8986.74|8996.77|8996.77|8984.53|8984.53|0
1597223400000|2020-08-12 09:10:00|8987.73|8987.73|8987.73|8987.73|8991.96|8991.96|8986.38|8986.38|0
1597223700000|2020-08-12 09:15:00|8986.74|8986.74|8983.74|8983.74|8989.73|8989.73|8983.74|8983.74|0
1597224000000|2020-08-12 09:20:00|8981.54|8981.54|8984.87|8984.87|8984.87|8984.87|8978.17|8978.17|0
1597224300000|2020-08-12 09:25:00|8982.66|8982.66|8978.93|8978.93|8987.07|8987.07|8978.93|8978.93|0
1597224600000|2020-08-12 09:30:00|8976.73|8976.73|8977.48|8977.48|8978.48|8978.48|8971.86|8971.86|0
1597224900000|2020-08-12 09:35:00|8975.28|8975.28|8973.07|8973.07|8975.28|8975.28|8973.07|8973.07|0
1597225200000|2020-08-12 09:40:00|8975.28|8975.28|8979.33|8979.33|8979.33|8979.33|8970.56|8970.56|0
1597225500000|2020-08-12 09:45:00|8980.01|8980.01|8983.42|8983.42|8984.42|8984.42|8980.01|8980.01|0
1597225800000|2020-08-12 09:50:00|8979.94|8979.94|8983.85|8983.85|8990.46|8990.46|8978.95|8978.95|0
1597226100000|2020-08-12 09:55:00|8984.84|8984.84|8986.37|8986.37|8988.58|8988.58|8983.49|8983.49|0
1597226400000|2020-08-12 10:00:00|8984.17|8984.17|8973.52|8973.52|8984.17|8984.17|8973.52|8973.52|0
1597226700000|2020-08-12 10:05:00|8971.78|8971.78|8971.05|8971.05|8973.99|8973.99|8968.49|8968.49|0
1597227000000|2020-08-12 10:10:00|8973.25|8973.25|8976.63|8976.63|8979.83|8979.83|8973.25|8973.25|0
1597227300000|2020-08-12 10:15:00|8975.4|8975.4|8983.78|8983.78|8983.78|8983.78|8975.4|8975.4|0
1597227600000|2020-08-12 10:20:00|8985.98|8985.98|8990.04|8990.04|8990.04|8990.04|8985.98|8985.98|0
1597227900000|2020-08-12 10:25:00|8987.83|8987.83|8989.5|8989.5|8994.27|8994.27|8987.83|8987.83|0
1597228200000|2020-08-12 10:30:00|8988.83|8988.83|8998.7|8998.7|8998.7|8998.7|8988.83|8988.83|0
1597228500000|2020-08-12 10:35:00|9000.91|9000.91|9002.72|9002.72|9002.72|9002.72|8997.03|8997.03|0
1597228800000|2020-08-12 10:40:00|8999.24|8999.24|8998.97|8998.97|9001.1|9001.1|8994.08|8994.08|0
1597229100000|2020-08-12 10:45:00|8998.3|8998.3|8997.92|8997.92|8999.94|8999.94|8996.09|8996.09|0
1597229400000|2020-08-12 10:50:00|8997.3|8997.3|8988.91|8988.91|8997.92|8997.92|8987.56|8987.56|0
1597229700000|2020-08-12 10:55:00|8987.92|8987.92|8994.64|8994.64|8994.64|8994.64|8985.71|8985.71|0
1597230000000|2020-08-12 11:00:00|9006.99|9006.99|8996.92|8996.92|9023.38|9023.38|8996.24|8996.24|0
1597230300000|2020-08-12 11:05:00|8998.27|8998.27|8997.3|8997.3|8998.94|8998.94|8997.3|8997.3|0
1597230600000|2020-08-12 11:10:00|8995.09|8995.09|8981.48|8981.48|8995.09|8995.09|8981.48|8981.48|0
1597230900000|2020-08-12 11:15:00|8983.68|8983.68|8997.5|8997.5|8997.5|8997.5|8983.68|8983.68|0
1597231200000|2020-08-12 11:20:00|8996.83|8996.83|8997.04|8997.04|8999.86|8999.86|8994.83|8994.83|0
1597231500000|2020-08-12 11:25:00|8996.36|8996.36|9007.36|9007.36|9009.56|9009.56|8996.36|8996.36|0
1597231800000|2020-08-12 11:30:00|9006.69|9006.69|9017.12|9017.12|9017.12|9017.12|9006.69|9006.69|0
1597232100000|2020-08-12 11:35:00|9017.73|9017.73|9012.17|9012.17|9018.35|9018.35|9010.82|9010.82|0
1597232400000|2020-08-12 11:40:00|9009.7|9009.7|9002.7|9002.7|9009.7|9009.7|9000.5|9000.5|0
1597232700000|2020-08-12 11:45:00|9001.35|9001.35|9002.03|9002.03|9002.7|9002.7|9001.35|9001.35|0
1597233000000|2020-08-12 11:50:00|8999.82|8999.82|8999.18|8999.18|9002.88|9002.88|8996.27|8996.27|0
1597233300000|2020-08-12 11:55:00|8999.86|8999.86|9007.41|9007.41|9007.41|9007.41|8999.86|8999.86|0
1597233600000|2020-08-12 12:00:00|9009.61|9009.61|9011.11|9011.11|9017.73|9017.73|9009.61|9009.61|0
1597233900000|2020-08-12 12:05:00|9008.91|9008.91|9011.49|9011.49|9013.14|9013.14|9008.91|9008.91|0
1597234200000|2020-08-12 12:10:00|9010.88|9010.88|9003.44|9003.44|9010.88|9010.88|9003.44|9003.44|0
1597234500000|2020-08-12 12:15:00|9004.06|9004.06|9003.38|9003.38|9004.06|9004.06|9001.18|9001.18|0
1597234800000|2020-08-12 12:20:00|9002.71|9002.71|9006.99|9006.99|9009.19|9009.19|9002.71|9002.71|0
1597235100000|2020-08-12 12:25:00|9007.66|9007.66|9008.55|9008.55|9009.86|9009.86|9005.67|9005.67|0
1597235400000|2020-08-12 12:30:00|9007.88|9007.88|9011.21|9011.21|9011.21|9011.21|9002.79|9002.79|0
1597235700000|2020-08-12 12:35:00|9013.42|9013.42|9014.44|9014.44|9014.97|9014.97|9011.53|9011.53|0
1597236000000|2020-08-12 12:40:00|9013.76|9013.76|9013.44|9013.44|9015.11|9015.11|9012.45|9012.45|0
1597236300000|2020-08-12 12:45:00|9014.12|9014.12|9014.98|9014.98|9017.18|9017.18|9014.12|9014.12|0
1597236600000|2020-08-12 12:50:00|9014.3|9014.3|9022.5|9022.5|9023.18|9023.18|9014.3|9014.3|0
1597236900000|2020-08-12 12:55:00|9023.18|9023.18|9020.97|9020.97|9023.18|9023.18|9018.77|9018.77|0
1597237200000|2020-08-12 13:00:00|9021.65|9021.65|9016.67|9016.67|9021.65|9021.65|9016.67|9016.67|0
1597237500000|2020-08-12 13:05:00|9014.47|9014.47|9010.06|9010.06|9014.47|9014.47|9010.06|9010.06|0
1597237800000|2020-08-12 13:10:00|9009.39|9009.39|9013.12|9013.12|9013.79|9013.79|9009.39|9009.39|0
1597238100000|2020-08-12 13:15:00|9012.13|9012.13|9008.79|9008.79|9013.12|9013.12|9008.11|9008.11|0
1597238400000|2020-08-12 13:20:00|9009.78|9009.78|9012.32|9012.32|9014.66|9014.66|9009.78|9009.78|0
1597238700000|2020-08-12 13:25:00|9012.99|9012.99|9008.76|9008.76|9012.99|9012.99|9006.56|9006.56|0
1597239000000|2020-08-12 13:30:00|9006.56|9006.56|9012.89|9012.89|9014.24|9014.24|9003.22|9003.22|0
1597239300000|2020-08-12 13:35:00|9013.56|9013.56|9001.27|9001.27|9015.77|9015.77|9001.27|9001.27|0
1597239600000|2020-08-12 13:40:00|9002.26|9002.26|9013.56|9013.56|9015.77|9015.77|9002.26|9002.26|0
1597239900000|2020-08-12 13:45:00|9012.57|9012.57|9019.97|9019.97|9020.83|9020.83|9008.16|9008.16|0
1597240200000|2020-08-12 13:50:00|9018.98|9018.98|9032.99|9032.99|9032.99|9032.99|9017.45|9017.45|0
1597240500000|2020-08-12 13:55:00|9034.34|9034.34|9037.89|9037.89|9037.89|9037.89|9031.99|9031.99|0
1597240800000|2020-08-12 14:00:00|9037.22|9037.22|9058.17|9058.17|9060.38|9060.38|9036.54|9036.54|0
1597241100000|2020-08-12 14:05:00|9055.97|9055.97|9057.85|9057.85|9063.04|9063.04|9055.97|9055.97|0
1597241400000|2020-08-12 14:10:00|9058.85|9058.85|9055.11|9055.11|9058.85|9058.85|9050.7|9050.7|0
1597241700000|2020-08-12 14:15:00|9057.13|9057.13|9074.06|9074.06|9074.06|9074.06|9056.46|9056.46|0
1597242000000|2020-08-12 14:20:00|9072.72|9072.72|9092.03|9092.03|9094.24|9094.24|9070.51|9070.51|0
1597242300000|2020-08-12 14:25:00|9091.04|9091.04|9105.03|9105.03|9105.03|9105.03|9086.49|9086.49|0
1597242600000|2020-08-12 14:30:00|9107.24|9107.24|9107.74|9107.74|9107.91|9107.91|9101.83|9101.83|0
1597242900000|2020-08-12 14:35:00|9109.94|9109.94|9113.04|9113.04|9121.42|9121.42|9109.94|9109.94|0
1597243200000|2020-08-12 14:40:00|9114.04|9114.04|9121.16|9121.16|9121.16|9121.16|9111.7|9111.7|0
1597243500000|2020-08-12 14:45:00|9118.95|9118.95|9125.31|9125.31|9128.86|9128.86|9115.08|9115.08|0
1597243800000|2020-08-12 14:50:00|9123.1|9123.1|9126.75|9126.75|9126.75|9126.75|9108.79|9108.79|0
1597244100000|2020-08-12 14:55:00|9124.54|9124.54|9112.61|9112.61|9126.75|9126.75|9112.12|9112.12|0
1597244400000|2020-08-12 15:00:00|9114.82|9114.82|9116.97|9116.97|9117.96|9117.96|9111.53|9111.53|0
1597244700000|2020-08-12 15:05:00|9121.38|9121.38|9125.69|9125.69|9129.42|9129.42|9120.37|9120.37|0
1597245000000|2020-08-12 15:10:00|9127.9|9127.9|9133.37|9133.37|9142.8|9142.8|9126.05|9126.05|0
1597245300000|2020-08-12 15:15:00|9134.04|9134.04|9114.5|9114.5|9134.04|9134.04|9114.5|9114.5|0
1597245600000|2020-08-12 15:20:00|9112.64|9112.64|9114.47|9114.47|9115.52|9115.52|9105.01|9105.01|0
1597245900000|2020-08-12 15:25:00|9115.47|9115.47|9127.2|9127.2|9129.86|9129.86|9110.53|9110.53|0
1597302900000|2020-08-13 07:15:00|9092.52|9092.52|9074.62|9074.62|9102.45|9102.45|9070.21|9070.21|0
1597303200000|2020-08-13 07:20:00|9068|9068|9082.69|9082.69|9088.66|9088.66|9066.16|9066.16|0
1597303500000|2020-08-13 07:25:00|9086.67|9086.67|9055.38|9055.38|9095.09|9095.09|9044.64|9044.64|0
1597303800000|2020-08-13 07:30:00|9051.27|9051.27|9046.47|9046.47|9051.27|9051.27|9031.19|9031.19|0
1597304100000|2020-08-13 07:35:00|9050.79|9050.79|9054.84|9054.84|9070.85|9070.85|9050.79|9050.79|0
1597304400000|2020-08-13 07:40:00|9057.05|9057.05|9063.28|9063.28|9068.06|9068.06|9051.53|9051.53|0
1597304700000|2020-08-13 07:45:00|9066.86|9066.86|9047.98|9047.98|9066.86|9066.86|9046.12|9046.12|0
1597305000000|2020-08-13 07:50:00|9044.4|9044.4|9064.18|9064.18|9064.18|9064.18|9042.8|9042.8|0
1597305300000|2020-08-13 07:55:00|9062.83|9062.83|9046.2|9046.2|9062.83|9062.83|9044.89|9044.89|0
1597305600000|2020-08-13 08:00:00|9044|9044|9058.91|9058.91|9064.3|9064.3|9043.82|9043.82|0
1597305900000|2020-08-13 08:05:00|9054.69|9054.69|9065.87|9065.87|9065.87|9065.87|9050.83|9050.83|0
1597306200000|2020-08-13 08:10:00|9068.65|9068.65|9063.33|9063.33|9071.44|9071.44|9060.39|9060.39|0
1597306500000|2020-08-13 08:15:00|9061.34|9061.34|9047.82|9047.82|9063.19|9063.19|9047.82|9047.82|0
1597306800000|2020-08-13 08:20:00|9046.62|9046.62|9034.44|9034.44|9046.62|9046.62|9034.44|9034.44|0
1597307100000|2020-08-13 08:25:00|9038.82|9038.82|9051.55|9051.55|9059.09|9059.09|9036.03|9036.03|0
1597307400000|2020-08-13 08:30:00|9053.76|9053.76|9056.93|9056.93|9061.7|9061.7|9047.88|9047.88|0
1597307700000|2020-08-13 08:35:00|9058.52|9058.52|9056.84|9056.84|9062.41|9062.41|9051.54|9051.54|0
1597308000000|2020-08-13 08:40:00|9054.63|9054.63|9059.19|9059.19|9063.6|9063.6|9035.29|9035.29|0
1597308300000|2020-08-13 08:45:00|9058.52|9058.52|9057.94|9057.94|9062.93|9062.93|9057.07|9057.07|0
1597308600000|2020-08-13 08:50:00|9056.35|9056.35|9071.38|9071.38|9071.38|9071.38|9055.95|9055.95|0
1597308900000|2020-08-13 08:55:00|9069.18|9069.18|9075.09|9075.09|9076.5|9076.5|9069.18|9069.18|0
1597309200000|2020-08-13 09:00:00|9070.71|9070.71|9072.66|9072.66|9077.32|9077.32|9070.71|9070.71|0
1597309500000|2020-08-13 09:05:00|9071.46|9071.46|9070.18|9070.18|9077.44|9077.44|9070.18|9070.18|0
1597309800000|2020-08-13 09:10:00|9070.58|9070.58|9076.52|9076.52|9077.2|9077.2|9070.58|9070.58|0
1597310100000|2020-08-13 09:15:00|9077.32|9077.32|9078.85|9078.85|9085.46|9085.46|9074.41|9074.41|0
1597310400000|2020-08-13 09:20:00|9081.24|9081.24|9084.67|9084.67|9088.22|9088.22|9081.24|9081.24|0
1597310700000|2020-08-13 09:25:00|9084|9084|9082.54|9082.54|9089.96|9089.96|9080.01|9080.01|0
1597311000000|2020-08-13 09:30:00|9083.73|9083.73|9082.7|9082.7|9084.91|9084.91|9079.09|9079.09|0
1597311300000|2020-08-13 09:35:00|9084.91|9084.91|9076.39|9076.39|9084.91|9084.91|9076.39|9076.39|0
1597311600000|2020-08-13 09:40:00|9077.58|9077.58|9092.91|9092.91|9095.31|9095.31|9075.99|9075.99|0
1597311900000|2020-08-13 09:45:00|9093.31|9093.31|9084.1|9084.1|9093.31|9093.31|9077.82|9077.82|0
1597312200000|2020-08-13 09:50:00|9085.45|9085.45|9083.27|9083.27|9086.12|9086.12|9080.67|9080.67|0
1597312500000|2020-08-13 09:55:00|9085.48|9085.48|9081.93|9081.93|9087.68|9087.68|9080.09|9080.09|0
1597312800000|2020-08-13 10:00:00|9083.91|9083.91|9077.52|9077.52|9085.11|9085.11|9075.13|9075.13|0
1597313100000|2020-08-13 10:05:00|9078.86|9078.86|9086.29|9086.29|9086.29|9086.29|9077.89|9077.89|0
1597313400000|2020-08-13 10:10:00|9086.69|9086.69|9090.7|9090.7|9090.7|9090.7|9083.69|9083.69|0
1597313700000|2020-08-13 10:15:00|9092.91|9092.91|9084.18|9084.18|9092.91|9092.91|9081.98|9081.98|0
1597314000000|2020-08-13 10:20:00|9086.39|9086.39|9083.48|9083.48|9086.39|9086.39|9083.48|9083.48|0
1597314300000|2020-08-13 10:25:00|9082.29|9082.29|9076.2|9076.2|9090.05|9090.05|9076.2|9076.2|0
1597314600000|2020-08-13 10:30:00|9079.78|9079.78|9078.87|9078.87|9089.16|9089.16|9078.87|9078.87|0
1597314900000|2020-08-13 10:35:00|9080.11|9080.11|9089.93|9089.93|9089.93|9089.93|9080.11|9080.11|0
1597315200000|2020-08-13 10:40:00|9089.53|9089.53|9077.69|9077.69|9089.53|9089.53|9076.31|9076.31|0
1597315500000|2020-08-13 10:45:00|9078.56|9078.56|9077.43|9077.43|9082.97|9082.97|9076.36|9076.36|0
1597315800000|2020-08-13 10:50:00|9078.23|9078.23|9069.78|9069.78|9079.42|9079.42|9069.02|9069.02|0
1597316100000|2020-08-13 10:55:00|9067.57|9067.57|9079.79|9079.79|9079.79|9079.79|9067.57|9067.57|0
1597316400000|2020-08-13 11:00:00|9082.17|9082.17|9083.98|9083.98|9103.45|9103.45|9082.17|9082.17|0
1597316700000|2020-08-13 11:05:00|9083.18|9083.18|9093.19|9093.19|9093.19|9093.19|9082.11|9082.11|0
1597317000000|2020-08-13 11:10:00|9091.6|9091.6|9075.68|9075.68|9091.6|9091.6|9073.59|9073.59|0
1597317300000|2020-08-13 11:15:00|9076.87|9076.87|9070.45|9070.45|9076.87|9076.87|9067.75|9067.75|0
1597317600000|2020-08-13 11:20:00|9069.77|9069.77|9064.46|9064.46|9075.53|9075.53|9062.26|9062.26|0
1597317900000|2020-08-13 11:25:00|9063.12|9063.12|9058.44|9058.44|9064.96|9064.96|9058.44|9058.44|0
1597318200000|2020-08-13 11:30:00|9059.24|9059.24|9058.53|9058.53|9063.61|9063.61|9057.86|9057.86|0
1597318500000|2020-08-13 11:35:00|9060.92|9060.92|9070.38|9070.38|9070.38|9070.38|9058.77|9058.77|0
1597318800000|2020-08-13 11:40:00|9071.05|9071.05|9076.32|9076.32|9077.67|9077.67|9071.05|9071.05|0
1597319100000|2020-08-13 11:45:00|9078.52|9078.52|9077.51|9077.51|9078.52|9078.52|9074.11|9074.11|0
1597319400000|2020-08-13 11:50:00|9075.31|9075.31|9071.73|9071.73|9075.31|9075.31|9071.73|9071.73|0
1597319700000|2020-08-13 11:55:00|9072.92|9072.92|9091.6|9091.6|9100.48|9100.48|9072.92|9072.92|0
1597320000000|2020-08-13 12:00:00|9092.28|9092.28|9086.55|9086.55|9094.97|9094.97|9086.55|9086.55|0
1597320300000|2020-08-13 12:05:00|9079.14|9079.14|9075.64|9075.64|9089.19|9089.19|9073.38|9073.38|0
1597320600000|2020-08-13 12:10:00|9076.32|9076.32|9073.74|9073.74|9076.32|9076.32|9072.76|9072.76|0
1597320900000|2020-08-13 12:15:00|9074.36|9074.36|9072.26|9072.26|9077.8|9077.8|9072.26|9072.26|0
1597321200000|2020-08-13 12:20:00|9075.96|9075.96|9074.46|9074.46|9080.08|9080.08|9071.02|9071.02|0
1597321500000|2020-08-13 12:25:00|9075.26|9075.26|9073.17|9073.17|9076.73|9076.73|9073.17|9073.17|0
1597321800000|2020-08-13 12:30:00|9073.85|9073.85|9070.32|9070.32|9075.44|9075.44|9065.97|9065.97|0
1597322100000|2020-08-13 12:35:00|9072.53|9072.53|9066.48|9066.48|9074.73|9074.73|9066.08|9066.08|0
1597322400000|2020-08-13 12:40:00|9065.8|9065.8|9062.86|9062.86|9066.6|9066.6|9062.19|9062.19|0
1597322700000|2020-08-13 12:45:00|9062.47|9062.47|9043.42|9043.42|9062.47|9062.47|9043.42|9043.42|0
1597323000000|2020-08-13 12:50:00|9043.81|9043.81|9043.32|9043.32|9043.81|9043.81|9036.07|9036.07|0
1597323300000|2020-08-13 12:55:00|9046.5|9046.5|9064.87|9064.87|9064.87|9064.87|9045.89|9045.89|0
1597323600000|2020-08-13 13:00:00|9065.55|9065.55|9060.68|9060.68|9065.55|9065.55|9052.51|9052.51|0
1597323900000|2020-08-13 13:05:00|9069.5|9069.5|9073.24|9073.24|9077.65|9077.65|9067.97|9067.97|0
1597324200000|2020-08-13 13:10:00|9072.57|9072.57|9071.05|9071.05|9076.24|9076.24|9068.26|9068.26|0
1597324500000|2020-08-13 13:15:00|9066.27|9066.27|9060.16|9060.16|9068.49|9068.49|9060.16|9060.16|0
1597324800000|2020-08-13 13:20:00|9058.97|9058.97|9060.16|9060.16|9062.36|9062.36|9058.97|9058.97|0
1597325100000|2020-08-13 13:25:00|9061.35|9061.35|9062.46|9062.46|9067.63|9067.63|9058.99|9058.99|0
1597325400000|2020-08-13 13:30:00|9063.25|9063.25|9049.41|9049.41|9064.81|9064.81|9049.41|9049.41|0
1597325700000|2020-08-13 13:35:00|9047.2|9047.2|9064.14|9064.14|9064.81|9064.81|9047.2|9047.2|0
1597326000000|2020-08-13 13:40:00|9061.93|9061.93|9074.66|9074.66|9079.66|9079.66|9061.93|9061.93|0
1597326300000|2020-08-13 13:45:00|9075.34|9075.34|9063.02|9063.02|9082.71|9082.71|9063.02|9063.02|0
1597326600000|2020-08-13 13:50:00|9064.61|9064.61|9047.1|9047.1|9066.08|9066.08|9047.1|9047.1|0
1597326900000|2020-08-13 13:55:00|9043.12|9043.12|9048.3|9048.3|9051.09|9051.09|9041.75|9041.75|0
1597327200000|2020-08-13 14:00:00|9047.51|9047.51|9042.76|9042.76|9048.7|9048.7|9042.76|9042.76|0
1597327500000|2020-08-13 14:05:00|9040.55|9040.55|9049.43|9049.43|9050.11|9050.11|9040.55|9040.55|0
1597327800000|2020-08-13 14:10:00|9048.76|9048.76|9038.94|9038.94|9048.76|9048.76|9034.96|9034.96|0
1597328100000|2020-08-13 14:15:00|9036.73|9036.73|9039.51|9039.51|9039.51|9039.51|9036.67|9036.67|0
1597328400000|2020-08-13 14:20:00|9040.71|9040.71|9045.29|9045.29|9048.7|9048.7|9040.71|9040.71|0
1597328700000|2020-08-13 14:25:00|9045.97|9045.97|9059.75|9059.75|9059.75|9059.75|9045.29|9045.29|0
1597329000000|2020-08-13 14:30:00|9060.55|9060.55|9075.07|9075.07|9078.35|9078.35|9060.55|9060.55|0
1597329300000|2020-08-13 14:35:00|9075.47|9075.47|9094.06|9094.06|9094.06|9094.06|9073.45|9073.45|0
1597329600000|2020-08-13 14:40:00|9094.73|9094.73|9088.64|9088.64|9094.73|9094.73|9086.74|9086.74|0
1597329900000|2020-08-13 14:45:00|9090.85|9090.85|9087.72|9087.72|9095.62|9095.62|9086.34|9086.34|0
1597330200000|2020-08-13 14:50:00|9089.31|9089.31|9094.09|9094.09|9094.09|9094.09|9084.21|9084.21|0
1597330500000|2020-08-13 14:55:00|9091.89|9091.89|9091.27|9091.27|9092.47|9092.47|9086.8|9086.8|0
1597330800000|2020-08-13 15:00:00|9092.47|9092.47|9094.82|9094.82|9094.82|9094.82|9082.43|9082.43|0
1597331100000|2020-08-13 15:05:00|9097.03|9097.03|9112.96|9112.96|9114.73|9114.73|9097.03|9097.03|0
1597331400000|2020-08-13 15:10:00|9114.15|9114.15|9112.52|9112.52|9114.15|9114.15|9109.96|9109.96|0
1597331700000|2020-08-13 15:15:00|9110.32|9110.32|9104.1|9104.1|9113.9|9113.9|9104.1|9104.1|0
1597332000000|2020-08-13 15:20:00|9106.3|9106.3|9093.11|9093.11|9107.38|9107.38|9091.66|9091.66|0
1597332300000|2020-08-13 15:25:00|9092.32|9092.32|9125.69|9125.69|9127.72|9127.72|9092.32|9092.32|0
1597389300000|2020-08-14 07:15:00|9041.68|9041.68|9049.73|9049.73|9067.8|9067.8|9035.71|9035.71|0
1597389600000|2020-08-14 07:20:00|9050.41|9050.41|9014.43|9014.43|9051.75|9051.75|9013.48|9013.48|0
1597389900000|2020-08-14 07:25:00|9016.02|9016.02|9024.14|9024.14|9024.14|9024.14|9010.16|9010.16|0
1597390200000|2020-08-14 07:30:00|9024.93|9024.93|9012.55|9012.55|9024.93|9024.93|9012.55|9012.55|0
1597390500000|2020-08-14 07:35:00|9014.93|9014.93|9027.97|9027.97|9027.97|9027.97|9009.9|9009.9|0
1597390800000|2020-08-14 07:40:00|9032.38|9032.38|9020.5|9020.5|9032.38|9032.38|9020.5|9020.5|0
1597391100000|2020-08-14 07:45:00|9013.88|9013.88|8983.55|8983.55|9013.88|9013.88|8983.55|8983.55|0
1597391400000|2020-08-14 07:50:00|8973.6|8973.6|8967.68|8967.68|8978.7|8978.7|8962.56|8962.56|0
1597391700000|2020-08-14 07:55:00|8967|8967|8963.27|8963.27|8975.52|8975.52|8961.28|8961.28|0
1597392000000|2020-08-14 08:00:00|8969.88|8969.88|8943.76|8943.76|8970.28|8970.28|8940.73|8940.73|0
1597392300000|2020-08-14 08:05:00|8943.36|8943.36|8934.04|8934.04|8948.39|8948.39|8932.72|8932.72|0
1597392600000|2020-08-14 08:10:00|8929.63|8929.63|8938.82|8938.82|8938.82|8938.82|8918.58|8918.58|0
1597392900000|2020-08-14 08:15:00|8939.49|8939.49|8950.77|8950.77|8962.11|8962.11|8935.08|8935.08|0
1597393200000|2020-08-14 08:20:00|8948.38|8948.38|8943.92|8943.92|8961.61|8961.61|8943.92|8943.92|0
1597393500000|2020-08-14 08:25:00|8939.51|8939.51|8945.51|8945.51|8945.51|8945.51|8937.3|8937.3|0
1597393800000|2020-08-14 08:30:00|8944.83|8944.83|8931.71|8931.71|8944.83|8944.83|8931.27|8931.27|0
1597394100000|2020-08-14 08:35:00|8933.06|8933.06|8944.2|8944.2|8944.2|8944.2|8933.06|8933.06|0
1597394400000|2020-08-14 08:40:00|8943.38|8943.38|8917.35|8917.35|8943.38|8943.38|8916.55|8916.55|0
1597394700000|2020-08-14 08:45:00|8919.55|8919.55|8903.52|8903.52|8919.55|8919.55|8894.67|8894.67|0
1597395000000|2020-08-14 08:50:00|8902.7|8902.7|8898.51|8898.51|8905.71|8905.71|8893.7|8893.7|0
1597395300000|2020-08-14 08:55:00|8894.46|8894.46|8896.01|8896.01|8900.47|8900.47|8890.05|8890.05|0
1597395600000|2020-08-14 09:00:00|8891.6|8891.6|8896.01|8896.01|8900.42|8900.42|8891.6|8891.6|0
1597395900000|2020-08-14 09:05:00|8898|8898|8903.05|8903.05|8903.05|8903.05|8892.95|8892.95|0
1597396200000|2020-08-14 09:10:00|8900.85|8900.85|8890.96|8890.96|8900.85|8900.85|8888.08|8888.08|0
1597396500000|2020-08-14 09:15:00|8895.37|8895.37|8907.31|8907.31|8907.31|8907.31|8892.99|8892.99|0
1597396800000|2020-08-14 09:20:00|8905.11|8905.11|8913.12|8913.12|8915.34|8915.34|8902.11|8902.11|0
1597397100000|2020-08-14 09:25:00|8915.32|8915.32|8933.49|8933.49|8933.49|8933.49|8909.58|8909.58|0
1597397400000|2020-08-14 09:30:00|8933.89|8933.89|8921.76|8921.76|8934.68|8934.68|8921.76|8921.76|0
1597397700000|2020-08-14 09:35:00|8919.55|8919.55|8919.19|8919.19|8924.27|8924.27|8917.74|8917.74|0
1597398000000|2020-08-14 09:40:00|8916.98|8916.98|8925.32|8925.32|8925.32|8925.32|8914.78|8914.78|0
1597398300000|2020-08-14 09:45:00|8923.67|8923.67|8918.77|8918.77|8923.67|8923.67|8914.55|8914.55|0
1597398600000|2020-08-14 09:50:00|8920.12|8920.12|8935.09|8935.09|8935.41|8935.41|8920.12|8920.12|0
1597398900000|2020-08-14 09:55:00|8937.29|8937.29|8940.13|8940.13|8943.51|8943.51|8933.08|8933.08|0
1597399200000|2020-08-14 10:00:00|8940.8|8940.8|8938.19|8938.19|8945.21|8945.21|8938.19|8938.19|0
1597399500000|2020-08-14 10:05:00|8936.45|8936.45|8928.43|8928.43|8938.19|8938.19|8928.43|8928.43|0
1597399800000|2020-08-14 10:10:00|8927.75|8927.75|8924.2|8924.2|8927.75|8927.75|8921.03|8921.03|0
1597400100000|2020-08-14 10:15:00|8925.94|8925.94|8925.14|8925.14|8926.73|8926.73|8925.14|8925.14|0
1597400400000|2020-08-14 10:20:00|8927.35|8927.35|8941.41|8941.41|8941.41|8941.41|8927.35|8927.35|0
1597400700000|2020-08-14 10:25:00|8942.2|8942.2|8935.13|8935.13|8942.6|8942.6|8935.13|8935.13|0
1597401000000|2020-08-14 10:30:00|8933.89|8933.89|8932.26|8932.26|8939.5|8939.5|8932.26|8932.26|0
1597401300000|2020-08-14 10:35:00|8934.47|8934.47|8935.33|8935.33|8936.34|8936.34|8931.93|8931.93|0
1597401600000|2020-08-14 10:40:00|8937.53|8937.53|8938.39|8938.39|8944.82|8944.82|8937.53|8937.53|0
1597401900000|2020-08-14 10:45:00|8937.99|8937.99|8943.71|8943.71|8943.71|8943.71|8937.99|8937.99|0
1597402200000|2020-08-14 10:50:00|8944.11|8944.11|8954.66|8954.66|8954.66|8954.66|8944.11|8944.11|0
1597402500000|2020-08-14 10:55:00|8957.36|8957.36|8951.3|8951.3|8959.17|8959.17|8951.3|8951.3|0
1597402800000|2020-08-14 11:00:00|8954.39|8954.39|8942.11|8942.11|8954.39|8954.39|8940.7|8940.7|0
1597403100000|2020-08-14 11:05:00|8939.9|8939.9|8939.3|8939.3|8943.89|8943.89|8937.27|8937.27|0
1597403400000|2020-08-14 11:10:00|8937.09|8937.09|8939.3|8939.3|8939.3|8939.3|8937.09|8937.09|0
1597403700000|2020-08-14 11:15:00|8937.09|8937.09|8941.1|8941.1|8941.1|8941.1|8936.02|8936.02|0
1597404000000|2020-08-14 11:20:00|8936.69|8936.69|8943.76|8943.76|8943.76|8943.76|8936.69|8936.69|0
1597404300000|2020-08-14 11:25:00|8940.05|8940.05|8954.08|8954.08|8956.28|8956.28|8939.26|8939.26|0
1597404600000|2020-08-14 11:30:00|8954.48|8954.48|8956.22|8956.22|8956.22|8956.22|8954.48|8954.48|0
1597404900000|2020-08-14 11:35:00|8956.62|8956.62|8954.45|8954.45|8961.83|8961.83|8954.45|8954.45|0
1597405200000|2020-08-14 11:40:00|8956.65|8956.65|8957.12|8957.12|8958.86|8958.86|8956.65|8956.65|0
1597405500000|2020-08-14 11:45:00|8955.92|8955.92|8954.39|8954.39|8958.8|8958.8|8954.39|8954.39|0
1597405800000|2020-08-14 11:50:00|8947.78|8947.78|8954.39|8954.39|8954.39|8954.39|8947.78|8947.78|0
1597406100000|2020-08-14 11:55:00|8952.19|8952.19|8954.39|8954.39|8955.74|8955.74|8952.19|8952.19|0
1597406400000|2020-08-14 12:00:00|8952.19|8952.19|8955.75|8955.75|8962.3|8962.3|8952.19|8952.19|0
1597406700000|2020-08-14 12:05:00|8953.54|8953.54|8950.58|8950.58|8953.54|8953.54|8947.97|8947.97|0
1597407000000|2020-08-14 12:10:00|8952.78|8952.78|8963.07|8963.07|8963.07|8963.07|8952.11|8952.11|0
1597407300000|2020-08-14 12:15:00|8958.66|8958.66|8964.81|8964.81|8965.28|8965.28|8958.66|8958.66|0
1597407600000|2020-08-14 12:20:00|8964.14|8964.14|8970.77|8970.77|8970.77|8970.77|8964.14|8964.14|0
1597407900000|2020-08-14 12:25:00|8971.56|8971.56|8975.06|8975.06|8975.24|8975.24|8971.56|8971.56|0
1597408200000|2020-08-14 12:30:00|8979.47|8979.47|8978.95|8978.95|8985.9|8985.9|8977.26|8977.26|0
1597408500000|2020-08-14 12:35:00|8979.35|8979.35|8979.74|8979.74|8979.74|8979.74|8977.54|8977.54|0
1597408800000|2020-08-14 12:40:00|8978.39|8978.39|8971.17|8971.17|8978.39|8978.39|8971.17|8971.17|0
1597409100000|2020-08-14 12:45:00|8968.96|8968.96|8959.19|8959.19|8968.96|8968.96|8959.19|8959.19|0
1597409400000|2020-08-14 12:50:00|8961.39|8961.39|8949.88|8949.88|8961.39|8961.39|8949.88|8949.88|0
1597409700000|2020-08-14 12:55:00|8950.55|8950.55|8950.22|8950.22|8952.76|8952.76|8948.35|8948.35|0
1597410000000|2020-08-14 13:00:00|8949.54|8949.54|8938.3|8938.3|8952.14|8952.14|8938.3|8938.3|0
1597410300000|2020-08-14 13:05:00|8938.97|8938.97|8946.47|8946.47|8946.94|8946.94|8938.97|8938.97|0
1597410600000|2020-08-14 13:10:00|8947.15|8947.15|8948.63|8948.63|8950.15|8950.15|8947.15|8947.15|0
1597410900000|2020-08-14 13:15:00|8947.84|8947.84|8950.59|8950.59|8951.39|8951.39|8947.84|8947.84|0
1597411200000|2020-08-14 13:20:00|8951.21|8951.21|8953.42|8953.42|8953.42|8953.42|8951.21|8951.21|0
1597411500000|2020-08-14 13:25:00|8950.54|8950.54|8957.41|8957.41|8957.74|8957.74|8949.01|8949.01|0
1597411800000|2020-08-14 13:30:00|8956.62|8956.62|8957.46|8957.46|8967.03|8967.03|8953.51|8953.51|0
1597412100000|2020-08-14 13:35:00|8955.25|8955.25|8974.9|8974.9|8974.9|8974.9|8955.25|8955.25|0
1597412400000|2020-08-14 13:40:00|8975.57|8975.57|8982.75|8982.75|8984.61|8984.61|8975.57|8975.57|0
1597412700000|2020-08-14 13:45:00|8982.36|8982.36|8964.93|8964.93|8982.36|8982.36|8964.93|8964.93|0
1597413000000|2020-08-14 13:50:00|8963.58|8963.58|8948.71|8948.71|8965.56|8965.56|8948.71|8948.71|0
1597413300000|2020-08-14 13:55:00|8946.72|8946.72|8956.09|8956.09|8957.77|8957.77|8946.72|8946.72|0
1597413600000|2020-08-14 14:00:00|8958.29|8958.29|8957.88|8957.88|8962|8962|8956.13|8956.13|0
1597413900000|2020-08-14 14:05:00|8958.56|8958.56|8955.96|8955.96|8963.64|8963.64|8955.96|8955.96|0
1597414200000|2020-08-14 14:10:00|8953.75|8953.75|8947.75|8947.75|8954.15|8954.15|8947.08|8947.08|0
1597414500000|2020-08-14 14:15:00|8949.96|8949.96|8936.58|8936.58|8949.96|8949.96|8934.83|8934.83|0
1597414800000|2020-08-14 14:20:00|8938.78|8938.78|8919.27|8919.27|8938.78|8938.78|8918.8|8918.8|0
1597415100000|2020-08-14 14:25:00|8920.74|8920.74|8905.87|8905.87|8920.74|8920.74|8904.24|8904.24|0
1597415400000|2020-08-14 14:30:00|8905.07|8905.07|8916.4|8916.4|8916.4|8916.4|8905.07|8905.07|0
1597415700000|2020-08-14 14:35:00|8917.07|8917.07|8916.32|8916.32|8920.63|8920.63|8913|8913|0
1597416000000|2020-08-14 14:40:00|8915.09|8915.09|8919.83|8919.83|8919.83|8919.83|8914.07|8914.07|0
1597416300000|2020-08-14 14:45:00|8920.65|8920.65|8931.03|8931.03|8932.44|8932.44|8920.26|8920.26|0
1597416600000|2020-08-14 14:50:00|8928.15|8928.15|8928.77|8928.77|8932.11|8932.11|8926.5|8926.5|0
1597416900000|2020-08-14 14:55:00|8928.09|8928.09|8918.07|8918.07|8928.09|8928.09|8918.07|8918.07|0
1597417200000|2020-08-14 15:00:00|8915.87|8915.87|8921.65|8921.65|8927.03|8927.03|8911.12|8911.12|0
1597417500000|2020-08-14 15:05:00|8919.45|8919.45|8921.99|8921.99|8923.4|8923.4|8918.99|8918.99|0
1597417800000|2020-08-14 15:10:00|8921.2|8921.2|8919.54|8919.54|8924.75|8924.75|8919.15|8919.15|0
1597418100000|2020-08-14 15:15:00|8921.75|8921.75|8908.54|8908.54|8921.75|8921.75|8907.05|8907.05|0
1597418400000|2020-08-14 15:20:00|8908.15|8908.15|8922.65|8922.65|8922.65|8922.65|8908.15|8908.15|0
1597418700000|2020-08-14 15:25:00|8923.32|8923.32|8948.05|8948.05|8948.05|8948.05|8920.06|8920.06|0
1597648500000|2020-08-17 07:15:00|8926.9|8926.9|8924.75|8924.75|8937.98|8937.98|8924.75|8924.75|0
1597648800000|2020-08-17 07:20:00|8933.57|8933.57|8934.64|8934.64|8938.62|8938.62|8926.96|8926.96|0
1597649100000|2020-08-17 07:25:00|8935.32|8935.32|8959.86|8959.86|8962.3|8962.3|8935.32|8935.32|0
1597649400000|2020-08-17 07:30:00|8953.24|8953.24|8977.09|8977.09|8984.87|8984.87|8946.81|8946.81|0
1597649700000|2020-08-17 07:35:00|8983.7|8983.7|8968.39|8968.39|8987.65|8987.65|8968.39|8968.39|0
1597650000000|2020-08-17 07:40:00|8969.06|8969.06|8964.41|8964.41|8971.27|8971.27|8956.34|8956.34|0
1597650300000|2020-08-17 07:45:00|8966.61|8966.61|8965.7|8965.7|8968.79|8968.79|8959.41|8959.41|0
1597650600000|2020-08-17 07:50:00|8963.32|8963.32|8962.62|8962.62|8967.7|8967.7|8962.12|8962.12|0
1597650900000|2020-08-17 07:55:00|8963.96|8963.96|8972.26|8972.26|8975.41|8975.41|8963.96|8963.96|0
1597651200000|2020-08-17 08:00:00|8971.59|8971.59|8978.88|8978.88|8979.77|8979.77|8970.24|8970.24|0
1597651500000|2020-08-17 08:05:00|8981.08|8981.08|8988.13|8988.13|8988.13|8988.13|8981.08|8981.08|0
1597651800000|2020-08-17 08:10:00|8985.92|8985.92|8993.33|8993.33|8994.53|8994.53|8985.92|8985.92|0
1597652100000|2020-08-17 08:15:00|8994.53|8994.53|8995.84|8995.84|8997.59|8997.59|8989.9|8989.9|0
1597652400000|2020-08-17 08:20:00|8989.23|8989.23|9002.72|9002.72|9002.72|9002.72|8989.23|8989.23|0
1597652700000|2020-08-17 08:25:00|8998.31|8998.31|8986.84|8986.84|8998.31|8998.31|8979.88|8979.88|0
1597653000000|2020-08-17 08:30:00|8982.51|8982.51|8983.59|8983.59|8989.77|8989.77|8982.51|8982.51|0
1597653300000|2020-08-17 08:35:00|8979.18|8979.18|8979.18|8979.18|8979.18|8979.18|8979.18|8979.18|0
1597653600000|2020-08-17 08:40:00|8983.59|8983.59|8982.02|8982.02|8984.26|8984.26|8972.75|8972.75|0
1597653900000|2020-08-17 08:45:00|8973.2|8973.2|8977.81|8977.81|8982.22|8982.22|8973.2|8973.2|0
1597654200000|2020-08-17 08:50:00|8980.01|8980.01|8972.79|8972.79|8980.01|8980.01|8966.79|8966.79|0
1597654500000|2020-08-17 08:55:00|8974.99|8974.99|8974.68|8974.68|8976.12|8976.12|8971.9|8971.9|0
1597654800000|2020-08-17 09:00:00|8973.86|8973.86|8975.24|8975.24|8977.44|8977.44|8970.15|8970.15|0
1597655100000|2020-08-17 09:05:00|8976.83|8976.83|8990.89|8990.89|8992.24|8992.24|8976.83|8976.83|0
1597655400000|2020-08-17 09:10:00|8993.28|8993.28|8990.76|8990.76|8996.86|8996.86|8990.76|8990.76|0
1597655700000|2020-08-17 09:15:00|8989.57|8989.57|8981.54|8981.54|8989.57|8989.57|8981.54|8981.54|0
1597656000000|2020-08-17 09:20:00|8982.34|8982.34|8988|8988|8990.21|8990.21|8982.34|8982.34|0
1597656300000|2020-08-17 09:25:00|8988.68|8988.68|8990.09|8990.09|8996.09|8996.09|8988.28|8988.28|0
1597656600000|2020-08-17 09:30:00|8996.7|8996.7|8994.59|8994.59|8996.7|8996.7|8988.55|8988.55|0
1597656900000|2020-08-17 09:35:00|8996.79|8996.79|8994.71|8994.71|8999|8999|8993.18|8993.18|0
1597657200000|2020-08-17 09:40:00|8992.97|8992.97|8999.13|8999.13|9000.3|9000.3|8992.97|8992.97|0
1597657500000|2020-08-17 09:45:00|8996.93|8996.93|9003.22|9003.22|9003.22|9003.22|8996.93|8996.93|0
1597657800000|2020-08-17 09:50:00|9002.82|9002.82|8998.78|8998.78|9004.02|9004.02|8996.58|8996.58|0
1597658100000|2020-08-17 09:55:00|8995.41|8995.41|8994.77|8994.77|8999.18|8999.18|8994.77|8994.77|0
1597658400000|2020-08-17 10:00:00|8992.74|8992.74|8998.47|8998.47|8998.47|8998.47|8988.33|8988.33|0
1597658700000|2020-08-17 10:05:00|8996.26|8996.26|9005.08|9005.08|9005.08|9005.08|8996.26|8996.26|0
1597659000000|2020-08-17 10:10:00|9000.67|9000.67|9012.76|9012.76|9012.76|9012.76|9000.67|9000.67|0
1597659300000|2020-08-17 10:15:00|9014.96|9014.96|9009.85|9009.85|9014.96|9014.96|9009.85|9009.85|0
1597659600000|2020-08-17 10:20:00|9009.17|9009.17|9003.88|9003.88|9009.17|9009.17|9003.88|9003.88|0
1597659900000|2020-08-17 10:25:00|9005.23|9005.23|8998.11|8998.11|9006.82|9006.82|8998.11|8998.11|0
1597660200000|2020-08-17 10:30:00|8998.98|8998.98|9000.19|9000.19|9003.09|9003.09|8998.98|8998.98|0
1597660500000|2020-08-17 10:35:00|9001.02|9001.02|9000.56|9000.56|9001.84|9001.84|8997.49|8997.49|0
1597660800000|2020-08-17 10:40:00|9000.96|9000.96|8993.65|8993.65|9002.59|9002.59|8993.65|8993.65|0
1597661100000|2020-08-17 10:45:00|8991.44|8991.44|8993.65|8993.65|8993.65|8993.65|8989.81|8989.81|0
1597661400000|2020-08-17 10:50:00|8989.24|8989.24|9000.02|9000.02|9000.02|9000.02|8987.89|8987.89|0
1597661700000|2020-08-17 10:55:00|9002.72|9002.72|9019.29|9019.29|9022.63|9022.63|9002.72|9002.72|0
1597662000000|2020-08-17 11:00:00|9018.62|9018.62|9009.68|9009.68|9030.53|9030.53|9009.68|9009.68|0
1597662300000|2020-08-17 11:05:00|9008.33|9008.33|9007.02|9007.02|9008.33|9008.33|9000.34|9000.34|0
1597662600000|2020-08-17 11:10:00|9005.67|9005.67|9006.5|9006.5|9006.5|9006.5|9002.8|9002.8|0
1597662900000|2020-08-17 11:15:00|9008.7|9008.7|9006.22|9006.22|9010.91|9010.91|9006.22|9006.22|0
1597663200000|2020-08-17 11:20:00|9008.69|9008.69|9016.29|9016.29|9018.5|9018.5|9008.69|9008.69|0
1597663500000|2020-08-17 11:25:00|9016.97|9016.97|9019.85|9019.85|9024.26|9024.26|9016.97|9016.97|0
1597663800000|2020-08-17 11:30:00|9019.17|9019.17|9014.12|9014.12|9019.57|9019.57|9014.12|9014.12|0
1597664100000|2020-08-17 11:35:00|9011.91|9011.91|9009.44|9009.44|9011.91|9011.91|9009.44|9009.44|0
1597664400000|2020-08-17 11:40:00|9010.63|9010.63|9016.55|9016.55|9017.09|9017.09|9009.62|9009.62|0
1597664700000|2020-08-17 11:45:00|9014.34|9014.34|9024.55|9024.55|9028.1|9028.1|9013.67|9013.67|0
1597665000000|2020-08-17 11:50:00|9023.68|9023.68|9018.78|9018.78|9024.55|9024.55|9017.98|9017.98|0
1597665300000|2020-08-17 11:55:00|9019.45|9019.45|9020.31|9020.31|9021.66|9021.66|9019.45|9019.45|0
1597665600000|2020-08-17 12:00:00|9020.99|9020.99|9023.93|9023.93|9023.93|9023.93|9020.13|9020.13|0
1597665900000|2020-08-17 12:05:00|9026.13|9026.13|9029.01|9029.01|9031.21|9031.21|9026.13|9026.13|0
1597666200000|2020-08-17 12:10:00|9029.41|9029.41|9029.41|9029.41|9029.41|9029.41|9029.41|9029.41|0
1597666500000|2020-08-17 12:15:00|9027.2|9027.2|9025.45|9025.45|9027.2|9027.2|9024.59|9024.59|0
1597666800000|2020-08-17 12:20:00|9028.06|9028.06|9024.06|9024.06|9029.33|9029.33|9024.06|9024.06|0
1597667100000|2020-08-17 12:25:00|9024.46|9024.46|9026.1|9026.1|9028.98|9028.98|9024.46|9024.46|0
1597667400000|2020-08-17 12:30:00|9026.5|9026.5|9022.54|9022.54|9026.5|9026.5|9022.54|9022.54|0
1597667700000|2020-08-17 12:35:00|9023.22|9023.22|9013.3|9013.3|9023.22|9023.22|9013.3|9013.3|0
1597668000000|2020-08-17 12:40:00|9015.5|9015.5|9018.18|9018.18|9021.66|9021.66|9015.5|9015.5|0
1597668300000|2020-08-17 12:45:00|9015.98|9015.98|9015.98|9015.98|9015.98|9015.98|9014.63|9014.63|0
1597668600000|2020-08-17 12:50:00|9019.07|9019.07|9026.33|9026.33|9026.33|9026.33|9015.36|9015.36|0
1597668900000|2020-08-17 12:55:00|9026.73|9026.73|9025.81|9025.81|9026.73|9026.73|9021.4|9021.4|0
1597669200000|2020-08-17 13:00:00|9023.61|9023.61|9030.74|9030.74|9030.74|9030.74|9023.21|9023.21|0
1597669500000|2020-08-17 13:05:00|9028.53|9028.53|9027.27|9027.27|9030.03|9030.03|9020.79|9020.79|0
1597669800000|2020-08-17 13:10:00|9028.62|9028.62|9032.92|9032.92|9035.13|9035.13|9028.62|9028.62|0
1597670100000|2020-08-17 13:15:00|9035.13|9035.13|9036.29|9036.29|9036.29|9036.29|9032.53|9032.53|0
1597670400000|2020-08-17 13:20:00|9037.11|9037.11|9037.77|9037.77|9037.77|9037.77|9032.35|9032.35|0
1597670700000|2020-08-17 13:25:00|9037.09|9037.09|9030.42|9030.42|9037.09|9037.09|9027.81|9027.81|0
1597671000000|2020-08-17 13:30:00|9031.61|9031.61|9031.23|9031.23|9041.9|9041.9|9031.23|9031.23|0
1597671300000|2020-08-17 13:35:00|9030.83|9030.83|9048.66|9048.66|9048.66|9048.66|9027.27|9027.27|0
1597671600000|2020-08-17 13:40:00|9050.86|9050.86|9050.68|9050.68|9053.28|9053.28|9050.68|9050.68|0
1597671900000|2020-08-17 13:45:00|9051.55|9051.55|9046.22|9046.22|9052.22|9052.22|9046.22|9046.22|0
1597672200000|2020-08-17 13:50:00|9048.43|9048.43|9056.05|9056.05|9058.66|9058.66|9047.63|9047.63|0
1597672500000|2020-08-17 13:55:00|9058.25|9058.25|9049.45|9049.45|9061.13|9061.13|9047.25|9047.25|0
1597672800000|2020-08-17 14:00:00|9050.13|9050.13|9047.45|9047.45|9050.13|9050.13|9047.45|9047.45|0
1597673100000|2020-08-17 14:05:00|9046.1|9046.1|9038.35|9038.35|9046.1|9046.1|9037.56|9037.56|0
1597673400000|2020-08-17 14:10:00|9037.96|9037.96|9022.87|9022.87|9037.96|9037.96|9022.87|9022.87|0
1597673700000|2020-08-17 14:15:00|9025.08|9025.08|9021.01|9021.01|9030.1|9030.1|9020.15|9020.15|0
1597674000000|2020-08-17 14:20:00|9019.66|9019.66|9005.78|9005.78|9021.86|9021.86|9005.78|9005.78|0
1597674300000|2020-08-17 14:25:00|9010.19|9010.19|9009.78|9009.78|9012.64|9012.64|9007.99|9007.99|0
1597674600000|2020-08-17 14:30:00|9009.38|9009.38|9012.09|9012.09|9014.97|9014.97|9005.14|9005.14|0
1597674900000|2020-08-17 14:35:00|9014.3|9014.3|9012.77|9012.77|9014.97|9014.97|9012.09|9012.09|0
1597675200000|2020-08-17 14:40:00|9010.56|9010.56|9007.74|9007.74|9010.64|9010.64|9007.74|9007.74|0
1597675500000|2020-08-17 14:45:00|9008.93|9008.93|9013.89|9013.89|9015.48|9015.48|9008.26|9008.26|0
1597675800000|2020-08-17 14:50:00|9013.22|9013.22|9020.16|9020.16|9020.84|9020.84|9011.98|9011.98|0
1597676100000|2020-08-17 14:55:00|9020.96|9020.96|9023.05|9023.05|9023.14|9023.14|9020.16|9020.16|0
1597676400000|2020-08-17 15:00:00|9020.85|9020.85|9019.1|9019.1|9020.85|9020.85|9016.22|9016.22|0
1597676700000|2020-08-17 15:05:00|9019.9|9019.9|9022.15|9022.15|9024.18|9024.18|9014.92|9014.92|0
1597677000000|2020-08-17 15:10:00|9021.36|9021.36|9019.02|9019.02|9023.27|9023.27|9016.83|9016.83|0
1597677300000|2020-08-17 15:15:00|9019.89|9019.89|9020.64|9020.64|9024.47|9024.47|9018.44|9018.44|0
1597677600000|2020-08-17 15:20:00|9018.44|9018.44|9021.05|9021.05|9025.11|9025.11|9016.58|9016.58|0
1597677900000|2020-08-17 15:25:00|9021.73|9021.73|9011.18|9011.18|9024.51|9024.51|9009.69|9009.69|0
1597734900000|2020-08-18 07:15:00|8953.09|8953.09|8922.18|8922.18|8953.09|8953.09|8922.18|8922.18|0
1597735200000|2020-08-18 07:20:00|8921.51|8921.51|8926.84|8926.84|8927.63|8927.63|8918.81|8918.81|0
1597735500000|2020-08-18 07:25:00|8929.53|8929.53|8940.92|8940.92|8940.92|8940.92|8928.18|8928.18|0
1597735800000|2020-08-18 07:30:00|8941.79|8941.79|8944.12|8944.12|8946.33|8946.33|8941.18|8941.18|0
1597736100000|2020-08-18 07:35:00|8946.33|8946.33|8956.07|8956.07|8959.98|8959.98|8939.25|8939.25|0
1597736400000|2020-08-18 07:40:00|8960.48|8960.48|8972.84|8972.84|8973.77|8973.77|8960.48|8960.48|0
1597736700000|2020-08-18 07:45:00|8973.24|8973.24|8987.15|8987.15|8987.15|8987.15|8973.24|8973.24|0
1597737000000|2020-08-18 07:50:00|8988.5|8988.5|8981.29|8981.29|8990.7|8990.7|8980.47|8980.47|0
1597737300000|2020-08-18 07:55:00|8980.62|8980.62|8987.62|8987.62|8987.62|8987.62|8979.24|8979.24|0
1597737600000|2020-08-18 08:00:00|8986.27|8986.27|9011.38|9011.38|9012.18|9012.18|8986.27|8986.27|0
1597737900000|2020-08-18 08:05:00|9013.59|9013.59|8994.15|8994.15|9013.59|9013.59|8994.15|8994.15|0
1597738200000|2020-08-18 08:10:00|8993.36|8993.36|8992.87|8992.87|8994.71|8994.71|8987.78|8987.78|0
1597738500000|2020-08-18 08:15:00|8993.54|8993.54|8994.55|8994.55|8995.07|8995.07|8991.67|8991.67|0
1597738800000|2020-08-18 08:20:00|8998.9|8998.9|9001.6|9001.6|9001.6|9001.6|8998.11|8998.11|0
1597739100000|2020-08-18 08:25:00|9008.22|9008.22|9009.69|9009.69|9011.28|9011.28|9008.22|9008.22|0
1597739400000|2020-08-18 08:30:00|9007.66|9007.66|9005.78|9005.78|9007.66|9007.66|9001.55|9001.55|0
1597739700000|2020-08-18 08:35:00|9004.59|9004.59|9003.24|9003.24|9005.41|9005.41|9002.01|9002.01|0
1597740000000|2020-08-18 08:40:00|9003.64|9003.64|9005.38|9005.38|9005.38|9005.38|9003.64|9003.64|0
1597740300000|2020-08-18 08:45:00|9003.36|9003.36|9000.76|9000.76|9007.77|9007.77|9000.76|9000.76|0
1597740600000|2020-08-18 08:50:00|8999.41|8999.41|8997.74|8997.74|8999.41|8999.41|8997.74|8997.74|0
1597740900000|2020-08-18 08:55:00|8997.06|8997.06|9000.21|9000.21|9002.68|9002.68|8997.06|8997.06|0
1597741200000|2020-08-18 09:00:00|9001|9001|8995.36|8995.36|9001|9001|8986.03|8986.03|0
1597741500000|2020-08-18 09:05:00|8994.68|8994.68|9000.72|9000.72|9001.27|9001.27|8994.68|8994.68|0
1597741800000|2020-08-18 09:10:00|9000.32|9000.32|9016.89|9016.89|9025.1|9025.1|8997.14|8997.14|0
1597742100000|2020-08-18 09:15:00|9018.09|9018.09|9017.45|9017.45|9023.19|9023.19|9015.22|9015.22|0
1597742400000|2020-08-18 09:20:00|9015.42|9015.42|9017.45|9017.45|9017.45|9017.45|9013.83|9013.83|0
1597742700000|2020-08-18 09:25:00|9016.62|9016.62|9007.28|9007.28|9016.62|9016.62|9006.46|9006.46|0
1597743000000|2020-08-18 09:30:00|9006.88|9006.88|9002.98|9002.98|9007.39|9007.39|9002.98|9002.98|0
1597743300000|2020-08-18 09:35:00|9007.39|9007.39|9007.16|9007.16|9010.78|9010.78|9007.16|9007.16|0
1597743600000|2020-08-18 09:40:00|9008.03|9008.03|9004.95|9004.95|9008.71|9008.71|9004.95|9004.95|0
1597743900000|2020-08-18 09:45:00|9002.74|9002.74|9006.93|9006.93|9006.93|9006.93|9002.35|9002.35|0
1597744200000|2020-08-18 09:50:00|9008.17|9008.17|8996.62|8996.62|9008.17|9008.17|8996.62|8996.62|0
1597744500000|2020-08-18 09:55:00|8997.3|8997.3|8998.09|8998.09|8998.09|8998.09|8996.62|8996.62|0
1597744800000|2020-08-18 10:00:00|9002.5|9002.5|9006.73|9006.73|9006.73|9006.73|9001.71|9001.71|0
1597745100000|2020-08-18 10:05:00|9007.55|9007.55|9013.78|9013.78|9017.17|9017.17|9007.55|9007.55|0
1597745400000|2020-08-18 10:10:00|9007.17|9007.17|9006.59|9006.59|9007.17|9007.17|9002.18|9002.18|0
1597745700000|2020-08-18 10:15:00|9008.79|9008.79|9039.05|9039.05|9039.05|9039.05|9008.79|9008.79|0
1597746000000|2020-08-18 10:20:00|9034.64|9034.64|9041.69|9041.69|9050.08|9050.08|9034.64|9034.64|0
1597746300000|2020-08-18 10:25:00|9043.04|9043.04|9034.09|9034.09|9043.04|9043.04|9033.42|9033.42|0
1597746600000|2020-08-18 10:30:00|9034.89|9034.89|9042.3|9042.3|9045.18|9045.18|9034.89|9034.89|0
1597746900000|2020-08-18 10:35:00|9041.63|9041.63|9038.92|9038.92|9041.68|9041.68|9036.22|9036.22|0
1597747200000|2020-08-18 10:40:00|9038.52|9038.52|9040.37|9040.37|9040.37|9040.37|9038.52|9038.52|0
1597747500000|2020-08-18 10:45:00|9042.58|9042.58|9043.42|9043.42|9049.3|9049.3|9041.34|9041.34|0
1597747800000|2020-08-18 10:50:00|9044.04|9044.04|9041.88|9041.88|9044.08|9044.08|9041.61|9041.61|0
1597748100000|2020-08-18 10:55:00|9041.06|9041.06|9056.64|9056.64|9058.85|9058.85|9041.06|9041.06|0
1597748400000|2020-08-18 11:00:00|9060.69|9060.69|9050.06|9050.06|9067.3|9067.3|9050.06|9050.06|0
1597748700000|2020-08-18 11:05:00|9047.85|9047.85|9024.12|9024.12|9049.64|9049.64|9024.12|9024.12|0
1597749000000|2020-08-18 11:10:00|9017.5|9017.5|9010.7|9010.7|9018.12|9018.12|9010.03|9010.03|0
1597749300000|2020-08-18 11:15:00|9012.44|9012.44|9001.25|9001.25|9012.44|9012.44|9001.25|9001.25|0
1597749600000|2020-08-18 11:20:00|9003.72|9003.72|9004.77|9004.77|9006.98|9006.98|9001.89|9001.89|0
1597749900000|2020-08-18 11:25:00|9004.1|9004.1|9013.85|9013.85|9022.76|9022.76|9004.1|9004.1|0
1597750200000|2020-08-18 11:30:00|9014.52|9014.52|9008.98|9008.98|9014.52|9014.52|9008.98|9008.98|0
1597750500000|2020-08-18 11:35:00|9011.19|9011.19|9020.67|9020.67|9021.35|9021.35|9011.19|9011.19|0
1597750800000|2020-08-18 11:40:00|9016.26|9016.26|9016.26|9016.26|9017.61|9017.61|9014.24|9014.24|0
1597751100000|2020-08-18 11:45:00|9017.06|9017.06|9017.29|9017.29|9022.04|9022.04|9015.86|9015.86|0
1597751400000|2020-08-18 11:50:00|9019.5|9019.5|9018.82|9018.82|9019.5|9019.5|9018.82|9018.82|0
1597751700000|2020-08-18 11:55:00|9018.15|9018.15|9010.76|9010.76|9018.77|9018.77|9008.15|9008.15|0
1597752000000|2020-08-18 12:00:00|9008.9|9008.9|9000.82|9000.82|9008.9|9008.9|9000.82|9000.82|0
1597752300000|2020-08-18 12:05:00|9003.02|9003.02|9001.49|9001.49|9004.37|9004.37|9000.82|9000.82|0
1597752600000|2020-08-18 12:10:00|9001.1|9001.1|8995.27|8995.27|9001.1|9001.1|8992.19|8992.19|0
1597752900000|2020-08-18 12:15:00|8993.06|8993.06|8995.27|8995.27|8995.27|8995.27|8993.06|8993.06|0
1597753200000|2020-08-18 12:20:00|8996.61|8996.61|8994.09|8994.09|8996.61|8996.61|8991.62|8991.62|0
1597753500000|2020-08-18 12:25:00|8992.74|8992.74|8991.88|8991.88|8993.42|8993.42|8990.14|8990.14|0
1597753800000|2020-08-18 12:30:00|8990.69|8990.69|8985.33|8985.33|8990.69|8990.69|8980.92|8980.92|0
1597754100000|2020-08-18 12:35:00|8984.14|8984.14|8988.95|8988.95|8989.75|8989.75|8984.14|8984.14|0
1597754400000|2020-08-18 12:40:00|8985.66|8985.66|8983.55|8983.55|8987.63|8987.63|8983.55|8983.55|0
1597754700000|2020-08-18 12:45:00|8985.75|8985.75|8981.66|8981.66|8985.75|8985.75|8978.26|8978.26|0
1597755000000|2020-08-18 12:50:00|8982.86|8982.86|8978.17|8978.17|8985.38|8985.38|8978.17|8978.17|0
1597755300000|2020-08-18 12:55:00|8977.3|8977.3|8972.08|8972.08|8977.3|8977.3|8972.08|8972.08|0
1597755600000|2020-08-18 13:00:00|8971.4|8971.4|8967.61|8967.61|8972.08|8972.08|8967.43|8967.43|0
1597755900000|2020-08-18 13:05:00|8968.96|8968.96|8969.82|8969.82|8970.49|8970.49|8966.94|8966.94|0
1597756200000|2020-08-18 13:10:00|8965.41|8965.41|8962.21|8962.21|8965.81|8965.81|8961.53|8961.53|0
1597756500000|2020-08-18 13:15:00|8957.8|8957.8|8959.72|8959.72|8960|8960|8957.8|8957.8|0
1597756800000|2020-08-18 13:20:00|8960.4|8960.4|8957.98|8957.98|8961.87|8961.87|8957.98|8957.98|0
1597757100000|2020-08-18 13:25:00|8958.78|8958.78|8958.96|8958.96|8959.36|8959.36|8956.76|8956.76|0
1597757400000|2020-08-18 13:30:00|8959.64|8959.64|8968.55|8968.55|8969.42|8969.42|8959.64|8959.64|0
1597757700000|2020-08-18 13:35:00|8967.2|8967.2|8970.08|8970.08|8970.08|8970.08|8963.65|8963.65|0
1597758000000|2020-08-18 13:40:00|8972.28|8972.28|8967.62|8967.62|8973.3|8973.3|8961.01|8961.01|0
1597758300000|2020-08-18 13:45:00|8969.83|8969.83|8973.04|8973.04|8977.45|8977.45|8969.83|8969.83|0
1597758600000|2020-08-18 13:50:00|8977.45|8977.45|8985.08|8985.08|8995.99|8995.99|8977.45|8977.45|0
1597758900000|2020-08-18 13:55:00|8986.43|8986.43|8982.27|8982.27|8989.04|8989.04|8980.07|8980.07|0
1597759200000|2020-08-18 14:00:00|8981.6|8981.6|8985.38|8985.38|8990.74|8990.74|8980.78|8980.78|0
1597759500000|2020-08-18 14:05:00|8987.59|8987.59|8990.19|8990.19|8995.67|8995.67|8987.59|8987.59|0
1597759800000|2020-08-18 14:10:00|8994.6|8994.6|8975.87|8975.87|8994.6|8994.6|8961.7|8961.7|0
1597760100000|2020-08-18 14:15:00|8978.08|8978.08|8992.01|8992.01|8992.01|8992.01|8971.96|8971.96|0
1597760400000|2020-08-18 14:20:00|8993.36|8993.36|8974.73|8974.73|8993.36|8993.36|8973.94|8973.94|0
1597760700000|2020-08-18 14:25:00|8975.13|8975.13|8961.28|8961.28|8975.53|8975.53|8961.28|8961.28|0
1597761000000|2020-08-18 14:30:00|8959.07|8959.07|8956.77|8956.77|8959.07|8959.07|8954.18|8954.18|0
1597761300000|2020-08-18 14:35:00|8958.97|8958.97|8965.77|8965.77|8965.77|8965.77|8958.97|8958.97|0
1597761600000|2020-08-18 14:40:00|8964.58|8964.58|8955.35|8955.35|8964.98|8964.98|8954.55|8954.55|0
1597761900000|2020-08-18 14:45:00|8954|8954|8943.86|8943.86|8956.7|8956.7|8942.51|8942.51|0
1597762200000|2020-08-18 14:50:00|8941.26|8941.26|8944.98|8944.98|8950.17|8950.17|8940.58|8940.58|0
1597762500000|2020-08-18 14:55:00|8945.81|8945.81|8950.23|8950.23|8950.23|8950.23|8938.55|8938.55|0
1597762800000|2020-08-18 15:00:00|8949.56|8949.56|8950.56|8950.56|8950.56|8950.56|8945.56|8945.56|0
1597763100000|2020-08-18 15:05:00|8948.35|8948.35|8941.96|8941.96|8948.35|8948.35|8940.05|8940.05|0
1597763400000|2020-08-18 15:10:00|8939.76|8939.76|8933.51|8933.51|8942.58|8942.58|8933.51|8933.51|0
1597763700000|2020-08-18 15:15:00|8931.3|8931.3|8925.26|8925.26|8934.86|8934.86|8924.99|8924.99|0
1597764000000|2020-08-18 15:20:00|8925.93|8925.93|8929.36|8929.36|8935.71|8935.71|8920.08|8920.08|0
1597764300000|2020-08-18 15:25:00|8930.03|8930.03|8927.17|8927.17|8933.52|8933.52|8919.4|8919.4|0
1597821300000|2020-08-19 07:15:00|8949.22|8949.22|8893.1|8893.1|8949.22|8949.22|8893.1|8893.1|0
1597821600000|2020-08-19 07:20:00|8886.48|8886.48|8885.01|8885.01|8891.63|8891.63|8883.42|8883.42|0
1597821900000|2020-08-19 07:25:00|8882.81|8882.81|8897.2|8897.2|8901.18|8901.18|8878.83|8878.83|0
1597822200000|2020-08-19 07:30:00|8917.05|8917.05|8938.01|8938.01|8949.03|8949.03|8917.05|8917.05|0
1597822500000|2020-08-19 07:35:00|8944.62|8944.62|8949|8949|8949|8949|8937.88|8937.88|0
1597822800000|2020-08-19 07:40:00|8947.41|8947.41|8943.61|8943.61|8948.02|8948.02|8943.61|8943.61|0
1597823100000|2020-08-19 07:45:00|8944.8|8944.8|8953.23|8953.23|8953.23|8953.23|8944.8|8944.8|0
1597823400000|2020-08-19 07:50:00|8954.57|8954.57|8970.68|8970.68|8972.89|8972.89|8954.57|8954.57|0
1597823700000|2020-08-19 07:55:00|8972.71|8972.71|8969.15|8969.15|8972.71|8972.71|8965.6|8965.6|0
1597824000000|2020-08-19 08:00:00|8964.21|8964.21|8955.41|8955.41|8964.21|8964.21|8946.43|8946.43|0
1597824300000|2020-08-19 08:05:00|8953.82|8953.82|8940.9|8940.9|8954.22|8954.22|8940.9|8940.9|0
1597824600000|2020-08-19 08:10:00|8943.29|8943.29|8930.82|8930.82|8944.48|8944.48|8930.82|8930.82|0
1597824900000|2020-08-19 08:15:00|8932.17|8932.17|8930.16|8930.16|8936.58|8936.58|8930.16|8930.16|0
1597825200000|2020-08-19 08:20:00|8927.47|8927.47|8925.6|8925.6|8927.49|8927.49|8924.01|8924.01|0
1597825500000|2020-08-19 08:25:00|8926.95|8926.95|8922.66|8922.66|8927.75|8927.75|8922.66|8922.66|0
1597825800000|2020-08-19 08:30:00|8921.87|8921.87|8905.85|8905.85|8923.06|8923.06|8905.85|8905.85|0
1597826100000|2020-08-19 08:35:00|8904.26|8904.26|8905.88|8905.88|8911.64|8911.64|8901.41|8901.41|0
1597826400000|2020-08-19 08:40:00|8907.07|8907.07|8914.25|8914.25|8915.07|8915.07|8907.07|8907.07|0
1597826700000|2020-08-19 08:45:00|8912.9|8912.9|8911.56|8911.56|8912.9|8912.9|8903.04|8903.04|0
1597827000000|2020-08-19 08:50:00|8912.75|8912.75|8911.83|8911.83|8915.53|8915.53|8911.83|8911.83|0
1597827300000|2020-08-19 08:55:00|8912.5|8912.5|8918.67|8918.67|8923.72|8923.72|8912.5|8912.5|0
1597827600000|2020-08-19 09:00:00|8920.26|8920.26|8915.3|8915.3|8921.45|8921.45|8915.3|8915.3|0
1597827900000|2020-08-19 09:05:00|8916.1|8916.1|8926.04|8926.04|8928.17|8928.17|8914.56|8914.56|0
1597828200000|2020-08-19 09:10:00|8928.03|8928.03|8917.45|8917.45|8928.03|8928.03|8917.45|8917.45|0
1597828500000|2020-08-19 09:15:00|8919.65|8919.65|8936|8936|8936.41|8936.41|8919.65|8919.65|0
1597828800000|2020-08-19 09:20:00|8940.41|8940.41|8937.65|8937.65|8948.34|8948.34|8934.13|8934.13|0
1597829100000|2020-08-19 09:25:00|8936.98|8936.98|8936.36|8936.36|8938.35|8938.35|8933.94|8933.94|0
1597829400000|2020-08-19 09:30:00|8935.16|8935.16|8932.34|8932.34|8935.16|8935.16|8930.08|8930.08|0
1597829700000|2020-08-19 09:35:00|8934.55|8934.55|8944.93|8944.93|8945.6|8945.6|8934.55|8934.55|0
1597830000000|2020-08-19 09:40:00|8944.25|8944.25|8938.13|8938.13|8947.81|8947.81|8938.13|8938.13|0
1597830300000|2020-08-19 09:45:00|8938.53|8938.53|8935.38|8935.38|8938.53|8938.53|8933.17|8933.17|0
1597830600000|2020-08-19 09:50:00|8934.7|8934.7|8935.26|8935.26|8936.05|8936.05|8933.67|8933.67|0
1597830900000|2020-08-19 09:55:00|8935.93|8935.93|8935.81|8935.81|8938.81|8938.81|8934.86|8934.86|0
1597831200000|2020-08-19 10:00:00|8935.41|8935.41|8927.79|8927.79|8935.41|8935.41|8927.79|8927.79|0
1597831500000|2020-08-19 10:05:00|8928.18|8928.18|8926.66|8926.66|8930.39|8930.39|8925.46|8925.46|0
1597831800000|2020-08-19 10:10:00|8925.98|8925.98|8924.24|8924.24|8925.98|8925.98|8924.24|8924.24|0
1597832100000|2020-08-19 10:15:00|8923.56|8923.56|8917.56|8917.56|8923.96|8923.96|8917.53|8917.53|0
1597832400000|2020-08-19 10:20:00|8917.16|8917.16|8910.75|8910.75|8921.22|8921.22|8910.75|8910.75|0
1597832700000|2020-08-19 10:25:00|8910.08|8910.08|8910.25|8910.25|8910.25|8910.25|8905.67|8905.67|0
1597833000000|2020-08-19 10:30:00|8909.85|8909.85|8908.05|8908.05|8910.25|8910.25|8905.17|8905.17|0
1597833300000|2020-08-19 10:35:00|8908.72|8908.72|8923.43|8923.43|8925.42|8925.42|8907.9|8907.9|0
1597833600000|2020-08-19 10:40:00|8925.28|8925.28|8926.19|8926.19|8926.25|8926.25|8924.05|8924.05|0
1597833900000|2020-08-19 10:45:00|8926.59|8926.59|8931.29|8931.29|8931.82|8931.82|8926.59|8926.59|0
1597834200000|2020-08-19 10:50:00|8930.5|8930.5|8916.66|8916.66|8930.5|8930.5|8914.46|8914.46|0
1597834500000|2020-08-19 10:55:00|8917.34|8917.34|8924.12|8924.12|8927.09|8927.09|8916.94|8916.94|0
1597834800000|2020-08-19 11:00:00|8928.53|8928.53|8915.47|8915.47|8928.53|8928.53|8915.47|8915.47|0
1597835100000|2020-08-19 11:05:00|8913.44|8913.44|8912.67|8912.67|8929.35|8929.35|8912.67|8912.67|0
1597835400000|2020-08-19 11:10:00|8911.88|8911.88|8907.99|8907.99|8911.88|8911.88|8906.96|8906.96|0
1597835700000|2020-08-19 11:15:00|8910.2|8910.2|8910.15|8910.15|8913.57|8913.57|8910.15|8910.15|0
1597836000000|2020-08-19 11:20:00|8910.97|8910.97|8919.18|8919.18|8919.18|8919.18|8910.17|8910.17|0
1597836300000|2020-08-19 11:25:00|8923.59|8923.59|8920.26|8920.26|8926.41|8926.41|8915.99|8915.99|0
1597836600000|2020-08-19 11:30:00|8918.4|8918.4|8915.29|8915.29|8918.4|8918.4|8914.21|8914.21|0
1597836900000|2020-08-19 11:35:00|8915.96|8915.96|8929.52|8929.52|8929.52|8929.52|8915.96|8915.96|0
1597837200000|2020-08-19 11:40:00|8930.19|8930.19|8923.2|8923.2|8930.19|8930.19|8920.88|8920.88|0
1597837500000|2020-08-19 11:45:00|8922.4|8922.4|8914.03|8914.03|8923.6|8923.6|8914.03|8914.03|0
1597837800000|2020-08-19 11:50:00|8918.44|8918.44|8919.05|8919.05|8922.79|8922.79|8918.38|8918.38|0
1597838100000|2020-08-19 11:55:00|8918.25|8918.25|8917.81|8917.81|8920|8920|8917.81|8917.81|0
1597838400000|2020-08-19 12:00:00|8918.63|8918.63|8929.14|8929.14|8929.14|8929.14|8918.63|8918.63|0
1597838700000|2020-08-19 12:05:00|8931.34|8931.34|8933.56|8933.56|8937.98|8937.98|8930.99|8930.99|0
1597839000000|2020-08-19 12:10:00|8934.43|8934.43|8925.41|8925.41|8934.43|8934.43|8923.2|8923.2|0
1597839300000|2020-08-19 12:15:00|8926.08|8926.08|8919.19|8919.19|8926.08|8926.08|8919.19|8919.19|0
1597839600000|2020-08-19 12:20:00|8920.06|8920.06|8912.65|8912.65|8920.06|8920.06|8910.91|8910.91|0
1597839900000|2020-08-19 12:25:00|8917.06|8917.06|8918.02|8918.02|8919.4|8919.4|8916.24|8916.24|0
1597840500000|2020-08-19 12:35:00|8916.67|8916.67|8912.29|8912.29|8916.67|8916.67|8911.44|8911.44|0
1597840800000|2020-08-19 12:40:00|8916.7|8916.7|8917.68|8917.68|8920.26|8920.26|8916.7|8916.7|0
1597841100000|2020-08-19 12:45:00|8916.09|8916.09|8917.71|8917.71|8920.09|8920.09|8915.69|8915.69|0
1597841400000|2020-08-19 12:50:00|8917.03|8917.03|8913.54|8913.54|8917.27|8917.27|8911.51|8911.51|0
1597841700000|2020-08-19 12:55:00|8915.13|8915.13|8902.25|8902.25|8919.35|8919.35|8902.25|8902.25|0
1597842000000|2020-08-19 13:00:00|8903.45|8903.45|8893.05|8893.05|8903.45|8903.45|8891.36|8891.36|0
1597842300000|2020-08-19 13:05:00|8892.37|8892.37|8895.02|8895.02|8898.05|8898.05|8890.9|8890.9|0
1597842600000|2020-08-19 13:10:00|8894.35|8894.35|8892.78|8892.78|8896.49|8896.49|8892.78|8892.78|0
1597842900000|2020-08-19 13:15:00|8897.19|8897.19|8900.2|8900.2|8903.75|8903.75|8897.19|8897.19|0
1597843200000|2020-08-19 13:20:00|8894.02|8894.02|8886.62|8886.62|8894.02|8894.02|8886.62|8886.62|0
1597843500000|2020-08-19 13:25:00|8887.02|8887.02|8888.41|8888.41|8889.76|8889.76|8883.58|8883.58|0
1597843800000|2020-08-19 13:30:00|8889.08|8889.08|8899.26|8899.26|8899.26|8899.26|8885.92|8885.92|0
1597844100000|2020-08-19 13:35:00|8901.47|8901.47|8898.86|8898.86|8903.67|8903.67|8894.31|8894.31|0
1597844400000|2020-08-19 13:40:00|8903.27|8903.27|8896.99|8896.99|8905.13|8905.13|8894.42|8894.42|0
1597844700000|2020-08-19 13:45:00|8901.4|8901.4|8891.24|8891.24|8903.6|8903.6|8888.17|8888.17|0
1597845000000|2020-08-19 13:50:00|8889.89|8889.89|8880.42|8880.42|8892.61|8892.61|8880.42|8880.42|0
1597845300000|2020-08-19 13:55:00|8878.39|8878.39|8882.03|8882.03|8882.03|8882.03|8874.99|8874.99|0
1597845600000|2020-08-19 14:00:00|8884.24|8884.24|8866.01|8866.01|8885.34|8885.34|8866.01|8866.01|0
1597845900000|2020-08-19 14:05:00|8866.81|8866.81|8873.87|8873.87|8874.54|8874.54|8866.81|8866.81|0
1597846200000|2020-08-19 14:10:00|8873.2|8873.2|8884.6|8884.6|8884.6|8884.6|8873.2|8873.2|0
1597846500000|2020-08-19 14:15:00|8884.99|8884.99|8886.94|8886.94|8887.63|8887.63|8882.53|8882.53|0
1597846800000|2020-08-19 14:20:00|8886.14|8886.14|8891.23|8891.23|8892.82|8892.82|8886.14|8886.14|0
1597847100000|2020-08-19 14:25:00|8891.9|8891.9|8892.97|8892.97|8895.45|8895.45|8890.37|8890.37|0
1597847400000|2020-08-19 14:30:00|8892.3|8892.3|8887.13|8887.13|8893.8|8893.8|8884.93|8884.93|0
1597847700000|2020-08-19 14:35:00|8889.34|8889.34|8889.74|8889.74|8893.29|8893.29|8887.53|8887.53|0
1597848000000|2020-08-19 14:40:00|8890.13|8890.13|8893.52|8893.52|8895.61|8895.61|8888.71|8888.71|0
1597848300000|2020-08-19 14:45:00|8897.93|8897.93|8892.32|8892.32|8904.35|8904.35|8892.32|8892.32|0
1597848600000|2020-08-19 14:50:00|8894.52|8894.52|8890.15|8890.15|8898.75|8898.75|8890.15|8890.15|0
1597848900000|2020-08-19 14:55:00|8893.03|8893.03|8879.38|8879.38|8894.22|8894.22|8879.38|8879.38|0
1597849200000|2020-08-19 15:00:00|8877.17|8877.17|8859.82|8859.82|8880.45|8880.45|8859.82|8859.82|0
1597849500000|2020-08-19 15:05:00|8862.03|8862.03|8863.26|8863.26|8867.23|8867.23|8860.62|8860.62|0
1597849800000|2020-08-19 15:10:00|8863.87|8863.87|8851.49|8851.49|8866.48|8866.48|8851.49|8851.49|0
1597850100000|2020-08-19 15:15:00|8851.09|8851.09|8848.21|8848.21|8857.92|8857.92|8845.33|8845.33|0
1597850400000|2020-08-19 15:20:00|8852.53|8852.53|8856.14|8856.14|8856.53|8856.53|8847.72|8847.72|0
1597850700000|2020-08-19 15:25:00|8856.81|8856.81|8865.81|8865.81|8872.61|8872.61|8854.61|8854.61|0
1597907700000|2020-08-20 07:15:00|8829.89|8829.89|8825.66|8825.66|8829.89|8829.89|8819.04|8819.04|0
1597908000000|2020-08-20 07:20:00|8827.86|8827.86|8838.07|8838.07|8843.01|8843.01|8827.86|8827.86|0
1597908300000|2020-08-20 07:25:00|8842.48|8842.48|8839.66|8839.66|8842.48|8842.48|8839.66|8839.66|0
1597908600000|2020-08-20 07:30:00|8840.33|8840.33|8830.62|8830.62|8841.74|8841.74|8830.62|8830.62|0
1597908900000|2020-08-20 07:35:00|8832.64|8832.64|8837.2|8837.2|8838.79|8838.79|8830.13|8830.13|0
1597909200000|2020-08-20 07:40:00|8841.61|8841.61|8845.57|8845.57|8845.57|8845.57|8832.05|8832.05|0
1597909500000|2020-08-20 07:45:00|8843.98|8843.98|8831.17|8831.17|8848.73|8848.73|8831.17|8831.17|0
1597909800000|2020-08-20 07:50:00|8829.82|8829.82|8828.52|8828.52|8834.28|8834.28|8827.83|8827.83|0
1597910100000|2020-08-20 07:55:00|8829.14|8829.14|8816.74|8816.74|8829.14|8829.14|8816.74|8816.74|0
1597910400000|2020-08-20 08:00:00|8814.53|8814.53|8811.6|8811.6|8814.89|8814.89|8809.14|8809.14|0
1597910700000|2020-08-20 08:05:00|8813.81|8813.81|8822.48|8822.48|8824.22|8824.22|8813.81|8813.81|0
1597911000000|2020-08-20 08:10:00|8820.28|8820.28|8818.03|8818.03|8820.28|8820.28|8810.44|8810.44|0
1597911300000|2020-08-20 08:15:00|8816.68|8816.68|8810.7|8810.7|8817.58|8817.58|8806.29|8806.29|0
1597911600000|2020-08-20 08:20:00|8806.65|8806.65|8798.05|8798.05|8807.33|8807.33|8798.05|8798.05|0
1597911900000|2020-08-20 08:25:00|8791.43|8791.43|8786.29|8786.29|8791.43|8791.43|8786.29|8786.29|0
1597912200000|2020-08-20 08:30:00|8788.49|8788.49|8787.39|8787.39|8790.08|8790.08|8786.29|8786.29|0
1597912500000|2020-08-20 08:35:00|8785.18|8785.18|8796.62|8796.62|8796.62|8796.62|8785.18|8785.18|0
1597912800000|2020-08-20 08:40:00|8794.41|8794.41|8796|8796|8797.41|8797.41|8794.41|8794.41|0
1597913100000|2020-08-20 08:45:00|8794.65|8794.65|8793.95|8793.95|8794.65|8794.65|8790.24|8790.24|0
1597913400000|2020-08-20 08:50:00|8792.6|8792.6|8798.96|8798.96|8798.96|8798.96|8792.6|8792.6|0
1597913700000|2020-08-20 08:55:00|8794.55|8794.55|8812.79|8812.79|8815.26|8815.26|8794.55|8794.55|0
1597914000000|2020-08-20 09:00:00|8813.47|8813.47|8801.5|8801.5|8815.06|8815.06|8801.5|8801.5|0
1597914300000|2020-08-20 09:05:00|8802.3|8802.3|8824.24|8824.24|8824.24|8824.24|8802.3|8802.3|0
1597914600000|2020-08-20 09:10:00|8825.59|8825.59|8821.55|8821.55|8827.34|8827.34|8821.55|8821.55|0
1597914900000|2020-08-20 09:15:00|8821.15|8821.15|8810.28|8810.28|8823.84|8823.84|8810.28|8810.28|0
1597915200000|2020-08-20 09:20:00|8812.48|8812.48|8803.4|8803.4|8812.48|8812.48|8801.2|8801.2|0
1597915500000|2020-08-20 09:25:00|8805.61|8805.61|8811.77|8811.77|8812.44|8812.44|8805.61|8805.61|0
1597915800000|2020-08-20 09:30:00|8810.97|8810.97|8810.3|8810.3|8810.97|8810.97|8810.3|8810.3|0
1597916100000|2020-08-20 09:35:00|8810.97|8810.97|8813.51|8813.51|8817.59|8817.59|8809.1|8809.1|0
1597916400000|2020-08-20 09:40:00|8812.84|8812.84|8810.02|8810.02|8812.84|8812.84|8809.35|8809.35|0
1597916700000|2020-08-20 09:45:00|8809.35|8809.35|8811.49|8811.49|8811.49|8811.49|8808.95|8808.95|0
1597917000000|2020-08-20 09:50:00|8815.9|8815.9|8815.23|8815.23|8815.9|8815.9|8814.55|8814.55|0
1597917300000|2020-08-20 09:55:00|8817.43|8817.43|8810.88|8810.88|8818.32|8818.32|8810.2|8810.2|0
1597917600000|2020-08-20 10:00:00|8813.08|8813.08|8810.95|8810.95|8813.08|8813.08|8810.55|8810.55|0
1597917900000|2020-08-20 10:05:00|8810.16|8810.16|8812.24|8812.24|8812.91|8812.91|8805.75|8805.75|0
1597918200000|2020-08-20 10:10:00|8813.59|8813.59|8812.31|8812.31|8816.2|8816.2|8810.1|8810.1|0
1597918500000|2020-08-20 10:15:00|8814.51|8814.51|8824.47|8824.47|8824.47|8824.47|8814.51|8814.51|0
1597918800000|2020-08-20 10:20:00|8823.79|8823.79|8827.9|8827.9|8830.1|8830.1|8823.79|8823.79|0
1597919100000|2020-08-20 10:25:00|8825.69|8825.69|8811.14|8811.14|8825.69|8825.69|8811.14|8811.14|0
1597919400000|2020-08-20 10:30:00|8809.5|8809.5|8807.11|8807.11|8809.5|8809.5|8807.11|8807.11|0
1597919700000|2020-08-20 10:35:00|8807.51|8807.51|8805.61|8805.61|8808.7|8808.7|8805.61|8805.61|0
1597920000000|2020-08-20 10:40:00|8804.42|8804.42|8805.69|8805.69|8805.77|8805.77|8804.42|8804.42|0
1597920300000|2020-08-20 10:45:00|8804.34|8804.34|8801.42|8801.42|8808.04|8808.04|8801.42|8801.42|0
1597920600000|2020-08-20 10:50:00|8802.77|8802.77|8813.97|8813.97|8813.97|8813.97|8802.77|8802.77|0
1597920900000|2020-08-20 10:55:00|8816.17|8816.17|8818.66|8818.66|8819.05|8819.05|8816.17|8816.17|0
1597921200000|2020-08-20 11:00:00|8812.04|8812.04|8817.82|8817.82|8819.69|8819.69|8809.05|8809.05|0
1597921500000|2020-08-20 11:05:00|8820.03|8820.03|8836|8836|8836|8836|8820.03|8820.03|0
1597921800000|2020-08-20 11:10:00|8835.33|8835.33|8839.06|8839.06|8839.06|8839.06|8834.65|8834.65|0
1597922100000|2020-08-20 11:15:00|8828.55|8828.55|8829.23|8829.23|8829.23|8829.23|8828.55|8828.55|0
1597922400000|2020-08-20 11:20:00|8828.61|8828.61|8821.08|8821.08|8828.61|8828.61|8820.29|8820.29|0
1597922700000|2020-08-20 11:25:00|8820.41|8820.41|8815.85|8815.85|8820.41|8820.41|8815.85|8815.85|0
1597923000000|2020-08-20 11:30:00|8815.18|8815.18|8810.95|8810.95|8815.18|8815.18|8810.95|8810.95|0
1597923300000|2020-08-20 11:35:00|8813.15|8813.15|8809.14|8809.14|8813.15|8813.15|8808.47|8808.47|0
1597923600000|2020-08-20 11:40:00|8808.74|8808.74|8807.67|8807.67|8808.74|8808.74|8807.67|8807.67|0
1597923900000|2020-08-20 11:45:00|8807.05|8807.05|8805.91|8805.91|8809.47|8809.47|8805.91|8805.91|0
1597924200000|2020-08-20 11:50:00|8807.26|8807.26|8805.24|8805.24|8807.26|8807.26|8805.24|8805.24|0
1597924500000|2020-08-20 11:55:00|8804.84|8804.84|8802.31|8802.31|8805.12|8805.12|8801.63|8801.63|0
1597924800000|2020-08-20 12:00:00|8803.54|8803.54|8804.22|8804.22|8804.22|8804.22|8803.54|8803.54|0
1597925100000|2020-08-20 12:05:00|8798.12|8798.12|8784.63|8784.63|8798.12|8798.12|8784.11|8784.11|0
1597925400000|2020-08-20 12:10:00|8785.3|8785.3|8778.69|8778.69|8785.3|8785.3|8777.34|8777.34|0
1597925700000|2020-08-20 12:15:00|8778.29|8778.29|8776.88|8776.88|8779.76|8779.76|8776.88|8776.88|0
1597926000000|2020-08-20 12:20:00|8776.21|8776.21|8771.28|8771.28|8776.21|8776.21|8768.4|8768.4|0
1597926300000|2020-08-20 12:25:00|8769.63|8769.63|8769.36|8769.36|8769.63|8769.63|8768.96|8768.96|0
1597926600000|2020-08-20 12:30:00|8771.56|8771.56|8766.87|8766.87|8771.96|8771.96|8766.87|8766.87|0
1597926900000|2020-08-20 12:35:00|8769.08|8769.08|8769.94|8769.94|8771.28|8771.28|8769.08|8769.08|0
1597927200000|2020-08-20 12:40:00|8767.73|8767.73|8767.73|8767.73|8767.73|8767.73|8767.73|8767.73|0
1597927500000|2020-08-20 12:45:00|8768.55|8768.55|8773.13|8773.13|8773.91|8773.91|8767.73|8767.73|0
1597927800000|2020-08-20 12:50:00|8772.28|8772.28|8774.25|8774.25|8775.1|8775.1|8772.28|8772.28|0
1597928100000|2020-08-20 12:55:00|8775.44|8775.44|8777.31|8777.31|8777.31|8777.31|8773.97|8773.97|0
1597928400000|2020-08-20 13:00:00|8777.98|8777.98|8781.45|8781.45|8781.45|8781.45|8777.04|8777.04|0
1597928700000|2020-08-20 13:05:00|8781.05|8781.05|8779.58|8779.58|8781.45|8781.45|8777.78|8777.78|0
1597929000000|2020-08-20 13:10:00|8778.91|8778.91|8772.35|8772.35|8778.91|8778.91|8772.35|8772.35|0
1597929300000|2020-08-20 13:15:00|8771.56|8771.56|8763.47|8763.47|8771.56|8771.56|8762.52|8762.52|0
1597929600000|2020-08-20 13:20:00|8762.12|8762.12|8765.86|8765.86|8769.41|8769.41|8762.12|8762.12|0
1597929900000|2020-08-20 13:25:00|8768.07|8768.07|8765.64|8765.64|8768.86|8768.86|8764.45|8764.45|0
1597930200000|2020-08-20 13:30:00|8764.97|8764.97|8776.58|8776.58|8776.58|8776.58|8764.97|8764.97|0
1597930500000|2020-08-20 13:35:00|8777.38|8777.38|8788.96|8788.96|8788.96|8788.96|8777.38|8777.38|0
1597930800000|2020-08-20 13:40:00|8788.28|8788.28|8785.4|8785.4|8788.28|8788.28|8781.85|8781.85|0
1597931100000|2020-08-20 13:45:00|8789.81|8789.81|8788.35|8788.35|8792.13|8792.13|8788.35|8788.35|0
1597931400000|2020-08-20 13:50:00|8794.96|8794.96|8800.39|8800.39|8800.39|8800.39|8794.96|8794.96|0
1597931700000|2020-08-20 13:55:00|8798.18|8798.18|8801.22|8801.22|8802.19|8802.19|8794.9|8794.9|0
1597932000000|2020-08-20 14:00:00|8799.01|8799.01|8803.59|8803.59|8803.59|8803.59|8795.4|8795.4|0
1597932300000|2020-08-20 14:05:00|8803.19|8803.19|8796.59|8796.59|8803.19|8803.19|8796.19|8796.19|0
1597932600000|2020-08-20 14:10:00|8794.38|8794.38|8796.31|8796.31|8796.31|8796.31|8790.15|8790.15|0
1597932900000|2020-08-20 14:15:00|8796.93|8796.93|8798.5|8798.5|8801.66|8801.66|8796.93|8796.93|0
1597933200000|2020-08-20 14:20:00|8796.29|8796.29|8789.03|8789.03|8796.29|8796.29|8785.42|8785.42|0
1597933500000|2020-08-20 14:25:00|8787.68|8787.68|8798.05|8798.05|8800.52|8800.52|8787.68|8787.68|0
1597933800000|2020-08-20 14:30:00|8795.85|8795.85|8797.44|8797.44|8797.44|8797.44|8792.7|8792.7|0
1597934100000|2020-08-20 14:35:00|8799.3|8799.3|8801.44|8801.44|8803.37|8803.37|8797.95|8797.95|0
1597934400000|2020-08-20 14:40:00|8800.77|8800.77|8805.18|8805.18|8805.18|8805.18|8800.77|8800.77|0
1597934700000|2020-08-20 14:45:00|8802.97|8802.97|8808.7|8808.7|8809.52|8809.52|8802.97|8802.97|0
1597935000000|2020-08-20 14:50:00|8809.37|8809.37|8803.34|8803.34|8809.77|8809.77|8802.54|8802.54|0
1597935300000|2020-08-20 14:55:00|8802.54|8802.54|8803.71|8803.71|8804.86|8804.86|8802.54|8802.54|0
1597935600000|2020-08-20 15:00:00|8804.11|8804.11|8801.47|8801.47|8804.11|8804.11|8799.2|8799.2|0
1597935900000|2020-08-20 15:05:00|8803.94|8803.94|8798.48|8798.48|8804.55|8804.55|8797.81|8797.81|0
1597936200000|2020-08-20 15:10:00|8799.1|8799.1|8796.62|8796.62|8799.22|8799.22|8796.62|8796.62|0
1597936500000|2020-08-20 15:15:00|8795.8|8795.8|8793.68|8793.68|8799.17|8799.17|8793.68|8793.68|0
1597936800000|2020-08-20 15:20:00|8794.35|8794.35|8807.6|8807.6|8808.95|8808.95|8792.88|8792.88|0
1597937100000|2020-08-20 15:25:00|8807.2|8807.2|8794.12|8794.12|8813.03|8813.03|8792.86|8792.86|0
1597994100000|2020-08-21 07:15:00|8790.52|8790.52|8795.34|8795.34|8795.6|8795.6|8775.45|8775.45|0
1597994400000|2020-08-21 07:20:00|8790.94|8790.94|8782.12|8782.12|8790.94|8790.94|8782.12|8782.12|0
1597994700000|2020-08-21 07:25:00|8784.32|8784.32|8792.5|8792.5|8792.5|8792.5|8775.26|8775.26|0
1597995000000|2020-08-21 07:30:00|8793.17|8793.17|8788.76|8788.76|8797.58|8797.58|8788.76|8788.76|0
1597995300000|2020-08-21 07:35:00|8786.77|8786.77|8786.1|8786.1|8786.77|8786.77|8786.1|8786.1|0
1597995600000|2020-08-21 07:40:00|8778.68|8778.68|8768.52|8768.52|8778.68|8778.68|8768.52|8768.52|0
1597995900000|2020-08-21 07:45:00|8770.51|8770.51|8756.94|8756.94|8770.51|8770.51|8756.12|8756.12|0
1597996200000|2020-08-21 07:50:00|8761.35|8761.35|8743.7|8743.7|8761.35|8761.35|8743.7|8743.7|0
1597996500000|2020-08-21 07:55:00|8744.93|8744.93|8745.78|8745.78|8746.52|8746.52|8743.31|8743.31|0
1597996800000|2020-08-21 08:00:00|8746.4|8746.4|8735.59|8735.59|8746.4|8746.4|8735.59|8735.59|0
1597997100000|2020-08-21 08:05:00|8738.38|8738.38|8731.42|8731.42|8741.4|8741.4|8731.42|8731.42|0
1597997400000|2020-08-21 08:10:00|8733.62|8733.62|8736.74|8736.74|8736.74|8736.74|8732.39|8732.39|0
1597997700000|2020-08-21 08:15:00|8737.41|8737.41|8747.28|8747.28|8754.68|8754.68|8737.41|8737.41|0
1597998000000|2020-08-21 08:20:00|8745.29|8745.29|8741.92|8741.92|8745.29|8745.29|8741.92|8741.92|0
1597998300000|2020-08-21 08:25:00|8743.27|8743.27|8739.89|8739.89|8745.53|8745.53|8739.89|8739.89|0
1597998600000|2020-08-21 08:30:00|8738.7|8738.7|8734.55|8734.55|8741.17|8741.17|8734.55|8734.55|0
1597998900000|2020-08-21 08:35:00|8735.79|8735.79|8734.58|8734.58|8735.79|8735.79|8731.38|8731.38|0
1597999200000|2020-08-21 08:40:00|8732.37|8732.37|8740.49|8740.49|8740.49|8740.49|8732.37|8732.37|0
1597999500000|2020-08-21 08:45:00|8735.32|8735.32|8727.91|8727.91|8735.32|8735.32|8727.91|8727.91|0
1597999800000|2020-08-21 08:50:00|8728.78|8728.78|8729.14|8729.14|8730.77|8730.77|8727.58|8727.58|0
1598000100000|2020-08-21 08:55:00|8723.74|8723.74|8738.57|8738.57|8739.92|8739.92|8723.74|8723.74|0
1598000400000|2020-08-21 09:00:00|8734.16|8734.16|8725.92|8725.92|8734.16|8734.16|8725.92|8725.92|0
1598000700000|2020-08-21 09:05:00|8730.33|8730.33|8731.83|8731.83|8733.03|8733.03|8728.13|8728.13|0
1598001000000|2020-08-21 09:10:00|8730.64|8730.64|8734.09|8734.09|8734.09|8734.09|8730.24|8730.24|0
1598001300000|2020-08-21 09:15:00|8740.7|8740.7|8740.96|8740.96|8743.92|8743.92|8734.09|8734.09|0
1598001600000|2020-08-21 09:20:00|8738.94|8738.94|8738.94|8738.94|8738.94|8738.94|8738.94|8738.94|0
1598001900000|2020-08-21 09:25:00|8743.35|8743.35|8749.61|8749.61|8751.66|8751.66|8742.97|8742.97|0
1598002200000|2020-08-21 09:30:00|8748.37|8748.37|8738.7|8738.7|8748.37|8748.37|8738.7|8738.7|0
1598002500000|2020-08-21 09:35:00|8736.49|8736.49|8737.11|8737.11|8737.11|8737.11|8736.49|8736.49|0
1598002800000|2020-08-21 09:40:00|8738.46|8738.46|8737.27|8737.27|8739.48|8739.48|8737.27|8737.27|0
1598003100000|2020-08-21 09:45:00|8739.48|8739.48|8756.38|8756.38|8756.38|8756.38|8739.48|8739.48|0
1598003400000|2020-08-21 09:50:00|8758.59|8758.59|8748.59|8748.59|8759.26|8759.26|8744.44|8744.44|0
1598003700000|2020-08-21 09:55:00|8749.41|8749.41|8750.6|8750.6|8752.81|8752.81|8749.41|8749.41|0
1598004000000|2020-08-21 10:00:00|8746.19|8746.19|8752.78|8752.78|8755.81|8755.81|8746.19|8746.19|0
1598004300000|2020-08-21 10:05:00|8754.98|8754.98|8757.74|8757.74|8757.74|8757.74|8754.98|8754.98|0
1598004600000|2020-08-21 10:10:00|8756.95|8756.95|8752.54|8752.54|8756.95|8756.95|8751.86|8751.86|0
1598004900000|2020-08-21 10:15:00|8751.74|8751.74|8749.52|8749.52|8751.74|8751.74|8746.66|8746.66|0
1598005200000|2020-08-21 10:20:00|8749.12|8749.12|8743.76|8743.76|8749.12|8749.12|8741.62|8741.62|0
1598005500000|2020-08-21 10:25:00|8741.74|8741.74|8741.52|8741.52|8743.73|8743.73|8741.52|8741.52|0
1598005800000|2020-08-21 10:30:00|8741.12|8741.12|8729.94|8729.94|8741.12|8741.12|8729.94|8729.94|0
1598006100000|2020-08-21 10:35:00|8727.73|8727.73|8727.91|8727.91|8734.35|8734.35|8727.73|8727.73|0
1598006400000|2020-08-21 10:40:00|8725.71|8725.71|8719.06|8719.06|8725.71|8725.71|8718.27|8718.27|0
1598006700000|2020-08-21 10:45:00|8718.67|8718.67|8719.95|8719.95|8722.15|8722.15|8716.06|8716.06|0
1598007000000|2020-08-21 10:50:00|8717.74|8717.74|8719.92|8719.92|8720.75|8720.75|8717.74|8717.74|0
1598007300000|2020-08-21 10:55:00|8721.78|8721.78|8718.27|8718.27|8723.98|8723.98|8717.6|8717.6|0
1598007600000|2020-08-21 11:00:00|8737.33|8737.33|8723.08|8723.08|8737.33|8737.33|8715.39|8715.39|0
1598007900000|2020-08-21 11:05:00|8723.76|8723.76|8710.08|8710.08|8723.76|8723.76|8710.08|8710.08|0
1598008200000|2020-08-21 11:10:00|8708.09|8708.09|8710.64|8710.64|8710.64|8710.64|8701.93|8701.93|0
1598008500000|2020-08-21 11:15:00|8709.3|8709.3|8701.07|8701.07|8709.3|8709.3|8699.72|8699.72|0
1598008800000|2020-08-21 11:20:00|8703.28|8703.28|8694.01|8694.01|8703.28|8703.28|8694.01|8694.01|0
1598009100000|2020-08-21 11:25:00|8691.8|8691.8|8694.68|8694.68|8694.68|8694.68|8691.8|8691.8|0
1598009400000|2020-08-21 11:30:00|8696.89|8696.89|8702.79|8702.79|8711.61|8711.61|8696.89|8696.89|0
1598009700000|2020-08-21 11:35:00|8700.59|8700.59|8698.38|8698.38|8700.59|8700.59|8697.03|8697.03|0
1598010000000|2020-08-21 11:40:00|8699.06|8699.06|8700.65|8700.65|8701.44|8701.44|8699.06|8699.06|0
1598010300000|2020-08-21 11:45:00|8698.44|8698.44|8681.91|8681.91|8699.97|8699.97|8681.91|8681.91|0
1598010600000|2020-08-21 11:50:00|8680.17|8680.17|8680.54|8680.54|8680.54|8680.54|8675.42|8675.42|0
1598010900000|2020-08-21 11:55:00|8678.34|8678.34|8671.76|8671.76|8678.34|8678.34|8671.76|8671.76|0
1598011200000|2020-08-21 12:00:00|8670.41|8670.41|8658.88|8658.88|8673.21|8673.21|8658.88|8658.88|0
1598011500000|2020-08-21 12:05:00|8656.42|8656.42|8650.48|8650.48|8656.42|8656.42|8650.48|8650.48|0
1598011800000|2020-08-21 12:10:00|8649.13|8649.13|8644.35|8644.35|8649.13|8649.13|8639.94|8639.94|0
1598012100000|2020-08-21 12:15:00|8643.96|8643.96|8639.6|8639.6|8646.16|8646.16|8639.6|8639.6|0
1598012400000|2020-08-21 12:20:00|8638.78|8638.78|8631.16|8631.16|8638.78|8638.78|8628.28|8628.28|0
1598012700000|2020-08-21 12:25:00|8626.75|8626.75|8630.48|8630.48|8630.48|8630.48|8626.75|8626.75|0
1598013000000|2020-08-21 12:30:00|8629.25|8629.25|8619.72|8619.72|8629.25|8629.25|8618.41|8618.41|0
1598013300000|2020-08-21 12:35:00|8618.9|8618.9|8619.99|8619.99|8619.99|8619.99|8617.25|8617.25|0
1598013600000|2020-08-21 12:40:00|8619.31|8619.31|8615.42|8615.42|8623.05|8623.05|8613.43|8613.43|0
1598013900000|2020-08-21 12:45:00|8614.63|8614.63|8616.83|8616.83|8617.51|8617.51|8614.63|8614.63|0
1598014200000|2020-08-21 12:50:00|8615.48|8615.48|8602.8|8602.8|8615.95|8615.95|8601|8601|0
1598014500000|2020-08-21 12:55:00|8601.98|8601.98|8608.63|8608.63|8608.63|8608.63|8601.98|8601.98|0
1598014800000|2020-08-21 13:00:00|8610.84|8610.84|8593.72|8593.72|8610.84|8610.84|8593.72|8593.72|0
1598015100000|2020-08-21 13:05:00|8598.13|8598.13|8601.86|8601.86|8601.86|8601.86|8596.1|8596.1|0
1598015400000|2020-08-21 13:10:00|8606.27|8606.27|8605.24|8605.24|8606.27|8606.27|8601.45|8601.45|0
1598015700000|2020-08-21 13:15:00|8603.04|8603.04|8618.29|8618.29|8618.29|8618.29|8603.04|8603.04|0
1598016000000|2020-08-21 13:20:00|8620.5|8620.5|8624.23|8624.23|8624.23|8624.23|8613.88|8613.88|0
1598016300000|2020-08-21 13:25:00|8622.21|8622.21|8623.2|8623.2|8624.07|8624.07|8617.24|8617.24|0
1598016600000|2020-08-21 13:30:00|8623.87|8623.87|8621.51|8621.51|8630.15|8630.15|8621.51|8621.51|0
1598016900000|2020-08-21 13:35:00|8623.72|8623.72|8635.3|8635.3|8636.15|8636.15|8623.72|8623.72|0
1598017200000|2020-08-21 13:40:00|8633.09|8633.09|8639.83|8639.83|8639.83|8639.83|8628.86|8628.86|0
1598017500000|2020-08-21 13:45:00|8642.03|8642.03|8645.98|8645.98|8645.98|8645.98|8639.15|8639.15|0
1598017800000|2020-08-21 13:50:00|8646.81|8646.81|8649.62|8649.62|8649.62|8649.62|8644.6|8644.6|0
1598018100000|2020-08-21 13:55:00|8650.29|8650.29|8654.58|8654.58|8654.58|8654.58|8648.82|8648.82|0
1598018400000|2020-08-21 14:00:00|8656.79|8656.79|8666.94|8666.94|8670.49|8670.49|8656.79|8656.79|0
1598018700000|2020-08-21 14:05:00|8664.73|8664.73|8671.5|8671.5|8671.5|8671.5|8663.14|8663.14|0
1598019000000|2020-08-21 14:10:00|8673.71|8673.71|8672.96|8672.96|8673.71|8673.71|8668.43|8668.43|0
1598019300000|2020-08-21 14:15:00|8675.17|8675.17|8672.17|8672.17|8675.17|8675.17|8672.17|8672.17|0
1598019600000|2020-08-21 14:20:00|8671.49|8671.49|8677.92|8677.92|8677.92|8677.92|8671.49|8671.49|0
1598019900000|2020-08-21 14:25:00|8675.72|8675.72|8691.46|8691.46|8691.46|8691.46|8675.72|8675.72|0
1598020200000|2020-08-21 14:30:00|8693.67|8693.67|8705.77|8705.77|8705.77|8705.77|8693.45|8693.45|0
1598020500000|2020-08-21 14:35:00|8706.44|8706.44|8703.58|8703.58|8708.91|8708.91|8703.58|8703.58|0
1598020800000|2020-08-21 14:40:00|8703.18|8703.18|8704.72|8704.72|8704.72|8704.72|8700.97|8700.97|0
1598021100000|2020-08-21 14:45:00|8704.05|8704.05|8709.67|8709.67|8709.81|8709.81|8704.05|8704.05|0
1598021400000|2020-08-21 14:50:00|8709|8709|8714.86|8714.86|8714.86|8714.86|8708.28|8708.28|0
1598021700000|2020-08-21 14:55:00|8716.05|8716.05|8709.71|8709.71|8716.05|8716.05|8703.95|8703.95|0
1598022000000|2020-08-21 15:00:00|8711.92|8711.92|8707.34|8707.34|8715.8|8715.8|8702.83|8702.83|0
1598022300000|2020-08-21 15:05:00|8711.75|8711.75|8714.75|8714.75|8718.58|8718.58|8711.75|8711.75|0
1598022600000|2020-08-21 15:10:00|8715.42|8715.42|8711.1|8711.1|8717.08|8717.08|8708.89|8708.89|0
1598022900000|2020-08-21 15:15:00|8710.42|8710.42|8705.9|8705.9|8710.42|8710.42|8703.69|8703.69|0
1598023200000|2020-08-21 15:20:00|8703.69|8703.69|8714.05|8714.05|8717.57|8717.57|8702.05|8702.05|0
1598023500000|2020-08-21 15:25:00|8716.25|8716.25|8702.19|8702.19|8721.47|8721.47|8702.19|8702.19|0
1598253300000|2020-08-24 07:15:00|8862.7|8862.7|8889.6|8889.6|8897.01|8897.01|8862.7|8862.7|0
1598253600000|2020-08-24 07:20:00|8885.19|8885.19|8882.54|8882.54|8904.85|8904.85|8878.13|8878.13|0
1598253900000|2020-08-24 07:25:00|8878.13|8878.13|8863.8|8863.8|8880.6|8880.6|8861.94|8861.94|0
1598254200000|2020-08-24 07:30:00|8864.47|8864.47|8892.64|8892.64|8897.19|8897.19|8863.24|8863.24|0
1598254500000|2020-08-24 07:35:00|8894.85|8894.85|8911.12|8911.12|8911.12|8911.12|8894.85|8894.85|0
1598254800000|2020-08-24 07:40:00|8915.53|8915.53|8892.74|8892.74|8915.53|8915.53|8892.74|8892.74|0
1598255100000|2020-08-24 07:45:00|8891.39|8891.39|8893.05|8893.05|8901.5|8901.5|8890.71|8890.71|0
1598255400000|2020-08-24 07:50:00|8897.46|8897.46|8907.9|8907.9|8918.45|8918.45|8897.46|8897.46|0
1598255700000|2020-08-24 07:55:00|8903.53|8903.53|8899.95|8899.95|8908.43|8908.43|8899.95|8899.95|0
1598256000000|2020-08-24 08:00:00|8902.15|8902.15|8908.71|8908.71|8910.06|8910.06|8902.15|8902.15|0
1598256300000|2020-08-24 08:05:00|8911.41|8911.41|8915.54|8915.54|8917.47|8917.47|8911.41|8911.41|0
1598256600000|2020-08-24 08:10:00|8911.13|8911.13|8914.67|8914.67|8918.49|8918.49|8910.26|8910.26|0
1598256900000|2020-08-24 08:15:00|8909.73|8909.73|8918.49|8918.49|8918.55|8918.55|8909.73|8909.73|0
1598257200000|2020-08-24 08:20:00|8914.08|8914.08|8905.81|8905.81|8920.7|8920.7|8905.01|8905.01|0
1598257500000|2020-08-24 08:25:00|8905.19|8905.19|8890.08|8890.08|8905.19|8905.19|8890|8890|0
1598257800000|2020-08-24 08:30:00|8892.29|8892.29|8901.6|8901.6|8902|8902|8885.53|8885.53|0
1598258100000|2020-08-24 08:35:00|8903.81|8903.81|8911.54|8911.54|8915.1|8915.1|8903.81|8903.81|0
1598258400000|2020-08-24 08:40:00|8913.75|8913.75|8913.86|8913.86|8913.86|8913.86|8907.81|8907.81|0
1598258700000|2020-08-24 08:45:00|8914.26|8914.26|8920.04|8920.04|8921.24|8921.24|8902.15|8902.15|0
1598259000000|2020-08-24 08:50:00|8921.24|8921.24|8924.32|8924.32|8927.94|8927.94|8921.24|8921.24|0
1598259300000|2020-08-24 08:55:00|8923.53|8923.53|8931.49|8931.49|8931.49|8931.49|8919.3|8919.3|0
1598259600000|2020-08-24 09:00:00|8930.82|8930.82|8935.77|8935.77|8937.98|8937.98|8928.32|8928.32|0
1598259900000|2020-08-24 09:05:00|8936.64|8936.64|8937.88|8937.88|8939.23|8939.23|8936.64|8936.64|0
1598260200000|2020-08-24 09:10:00|8940.09|8940.09|8940.54|8940.54|8947.5|8947.5|8940.09|8940.09|0
1598260500000|2020-08-24 09:15:00|8939.93|8939.93|8930.02|8930.02|8943.88|8943.88|8927.82|8927.82|0
1598260800000|2020-08-24 09:20:00|8925.61|8925.61|8925.65|8925.65|8926.32|8926.32|8923.63|8923.63|0
1598261100000|2020-08-24 09:25:00|8924.97|8924.97|8918.95|8918.95|8924.97|8924.97|8918.95|8918.95|0
1598261400000|2020-08-24 09:30:00|8918.28|8918.28|8912.55|8912.55|8918.28|8918.28|8912.55|8912.55|0
1598261700000|2020-08-24 09:35:00|8914.76|8914.76|8913.89|8913.89|8914.76|8914.76|8913.02|8913.02|0
1598262000000|2020-08-24 09:40:00|8913.02|8913.02|8916.2|8916.2|8916.2|8916.2|8913.02|8913.02|0
1598262300000|2020-08-24 09:45:00|8915.41|8915.41|8909.11|8909.11|8915.41|8915.41|8908.32|8908.32|0
1598262600000|2020-08-24 09:50:00|8911.32|8911.32|8907.64|8907.64|8911.94|8911.94|8903.23|8903.23|0
1598262900000|2020-08-24 09:55:00|8909.85|8909.85|8907.9|8907.9|8914.26|8914.26|8907.9|8907.9|0
1598263200000|2020-08-24 10:00:00|8906.16|8906.16|8895.34|8895.34|8906.16|8906.16|8895.34|8895.34|0
1598263500000|2020-08-24 10:05:00|8893.48|8893.48|8905.44|8905.44|8905.44|8905.44|8893.48|8893.48|0
1598263800000|2020-08-24 10:10:00|8904.25|8904.25|8904.08|8904.08|8910.89|8910.89|8904.08|8904.08|0
1598264100000|2020-08-24 10:15:00|8906.28|8906.28|8909.9|8909.9|8914.31|8914.31|8905.49|8905.49|0
1598264400000|2020-08-24 10:20:00|8907.69|8907.69|8910.73|8910.73|8911.93|8911.93|8907.69|8907.69|0
1598264700000|2020-08-24 10:25:00|8911.56|8911.56|8915.26|8915.26|8915.26|8915.26|8911.56|8911.56|0
1598265000000|2020-08-24 10:30:00|8914.07|8914.07|8922.98|8922.98|8929.6|8929.6|8914.07|8914.07|0
1598265300000|2020-08-24 10:35:00|8923.38|8923.38|8927.11|8927.11|8927.11|8927.11|8922.98|8922.98|0
1598265600000|2020-08-24 10:40:00|8929.32|8929.32|8935.93|8935.93|8935.93|8935.93|8929.32|8929.32|0
1598265900000|2020-08-24 10:45:00|8936.61|8936.61|8936.98|8936.98|8941.39|8941.39|8935.93|8935.93|0
1598266200000|2020-08-24 10:50:00|8936.31|8936.31|8932.19|8932.19|8936.31|8936.31|8932.19|8932.19|0
1598266500000|2020-08-24 10:55:00|8931.32|8931.32|8933.53|8933.53|8935.55|8935.55|8929.7|8929.7|0
1598266800000|2020-08-24 11:00:00|8935.17|8935.17|8930.58|8930.58|8955.86|8955.86|8930.58|8930.58|0
1598267100000|2020-08-24 11:05:00|8928.38|8928.38|8935.68|8935.68|8937.02|8937.02|8927.76|8927.76|0
1598267400000|2020-08-24 11:10:00|8933.47|8933.47|8931.45|8931.45|8933.47|8933.47|8928.48|8928.48|0
1598267700000|2020-08-24 11:15:00|8933.65|8933.65|8931|8931|8934.06|8934.06|8929.74|8929.74|0
1598268000000|2020-08-24 11:20:00|8928.79|8928.79|8927.6|8927.6|8928.79|8928.79|8927.6|8927.6|0
1598268300000|2020-08-24 11:25:00|8930.69|8930.69|8932.89|8932.89|8932.89|8932.89|8928.48|8928.48|0
1598268600000|2020-08-24 11:30:00|8925.06|8925.06|8938.04|8938.04|8938.04|8938.04|8925.06|8925.06|0
1598268900000|2020-08-24 11:35:00|8939.39|8939.39|8938.04|8938.04|8940.06|8940.06|8938.04|8938.04|0
1598269200000|2020-08-24 11:40:00|8935.83|8935.83|8933.84|8933.84|8936.75|8936.75|8933.04|8933.04|0
1598269500000|2020-08-24 11:45:00|8933.04|8933.04|8944.67|8944.67|8944.67|8944.67|8933.04|8933.04|0
1598269800000|2020-08-24 11:50:00|8943.99|8943.99|8950.79|8950.79|8950.79|8950.79|8943.99|8943.99|0
1598270100000|2020-08-24 11:55:00|8952.99|8952.99|8946.62|8946.62|8953.58|8953.58|8944.18|8944.18|0
1598270400000|2020-08-24 12:00:00|8948.65|8948.65|8955.87|8955.87|8955.87|8955.87|8948.65|8948.65|0
1598270700000|2020-08-24 12:05:00|8954.63|8954.63|8955.08|8955.08|8957.72|8957.72|8951.11|8951.11|0
1598271000000|2020-08-24 12:10:00|8955.7|8955.7|8953.49|8953.49|8955.7|8955.7|8953.49|8953.49|0
1598271300000|2020-08-24 12:15:00|8954.29|8954.29|8947.22|8947.22|8956.5|8956.5|8947.22|8947.22|0
1598271600000|2020-08-24 12:20:00|8945.36|8945.36|8939.01|8939.01|8945.36|8945.36|8939.01|8939.01|0
1598271900000|2020-08-24 12:25:00|8936.81|8936.81|8942.8|8942.8|8943.42|8943.42|8936.81|8936.81|0
1598272200000|2020-08-24 12:30:00|8942.01|8942.01|8944.85|8944.85|8944.85|8944.85|8941.83|8941.83|0
1598272500000|2020-08-24 12:35:00|8945.65|8945.65|8943.09|8943.09|8948.37|8948.37|8943.09|8943.09|0
1598272800000|2020-08-24 12:40:00|8943.77|8943.77|8953.26|8953.26|8953.26|8953.26|8943.77|8943.77|0
1598273100000|2020-08-24 12:45:00|8951.06|8951.06|8944.52|8944.52|8953.26|8953.26|8944.52|8944.52|0
1598273400000|2020-08-24 12:50:00|8946.72|8946.72|8948.29|8948.29|8949.42|8949.42|8946.6|8946.6|0
1598273700000|2020-08-24 12:55:00|8949.64|8949.64|8951.17|8951.17|8954.05|8954.05|8949.64|8949.64|0
1598274000000|2020-08-24 13:00:00|8948.96|8948.96|8950.87|8950.87|8950.87|8950.87|8948.34|8948.34|0
1598274300000|2020-08-24 13:05:00|8949.13|8949.13|8959.1|8959.1|8959.9|8959.9|8949.13|8949.13|0
1598274600000|2020-08-24 13:10:00|8956.9|8956.9|8954.37|8954.37|8958.75|8958.75|8954.37|8954.37|0
1598274900000|2020-08-24 13:15:00|8953.7|8953.7|8947.48|8947.48|8953.7|8953.7|8947.48|8947.48|0
1598275200000|2020-08-24 13:20:00|8946.29|8946.29|8943.13|8943.13|8946.29|8946.29|8941.94|8941.94|0
1598275500000|2020-08-24 13:25:00|8945.34|8945.34|8942.87|8942.87|8945.34|8945.34|8942.08|8942.08|0
1598275800000|2020-08-24 13:30:00|8942.05|8942.05|8942.26|8942.26|8942.59|8942.59|8935.03|8935.03|0
1598276100000|2020-08-24 13:35:00|8940.06|8940.06|8931.06|8931.06|8940.06|8940.06|8928.84|8928.84|0
1598276400000|2020-08-24 13:40:00|8930.39|8930.39|8934.55|8934.55|8942.56|8942.56|8930.39|8930.39|0
1598276700000|2020-08-24 13:45:00|8935.37|8935.37|8946.33|8946.33|8947.01|8947.01|8935.37|8935.37|0
1598277000000|2020-08-24 13:50:00|8944.13|8944.13|8937.66|8937.66|8951.22|8951.22|8937.66|8937.66|0
1598277300000|2020-08-24 13:55:00|8935.45|8935.45|8940.88|8940.88|8940.88|8940.88|8931.78|8931.78|0
1598277600000|2020-08-24 14:00:00|8945.29|8945.29|8944.82|8944.82|8948.72|8948.72|8942.34|8942.34|0
1598277900000|2020-08-24 14:05:00|8944.03|8944.03|8936.48|8936.48|8945.88|8945.88|8933.82|8933.82|0
1598278200000|2020-08-24 14:10:00|8938.33|8938.33|8934.29|8934.29|8938.33|8938.33|8923.49|8923.49|0
1598278500000|2020-08-24 14:15:00|8936.49|8936.49|8941.86|8941.86|8946.07|8946.07|8936.49|8936.49|0
1598278800000|2020-08-24 14:20:00|8941.19|8941.19|8941.69|8941.69|8946.1|8946.1|8935.11|8935.11|0
1598279100000|2020-08-24 14:25:00|8941.02|8941.02|8937.53|8937.53|8941.02|8941.02|8935.53|8935.53|0
1598279400000|2020-08-24 14:30:00|8935.32|8935.32|8929.35|8929.35|8935.32|8935.32|8929.35|8929.35|0
1598279700000|2020-08-24 14:35:00|8928.73|8928.73|8933.21|8933.21|8933.21|8933.21|8923.13|8923.13|0
1598280000000|2020-08-24 14:40:00|8931.01|8931.01|8933.24|8933.24|8934.8|8934.8|8923.55|8923.55|0
1598280300000|2020-08-24 14:45:00|8931.03|8931.03|8922.64|8922.64|8934.91|8934.91|8921.1|8921.1|0
1598280600000|2020-08-24 14:50:00|8922.02|8922.02|8909.19|8909.19|8922.64|8922.64|8906.42|8906.42|0
1598280900000|2020-08-24 14:55:00|8909.86|8909.86|8902.76|8902.76|8912.07|8912.07|8902.76|8902.76|0
1598281200000|2020-08-24 15:00:00|8903.58|8903.58|8909.56|8909.56|8910.52|8910.52|8903.58|8903.58|0
1598281500000|2020-08-24 15:05:00|8906.68|8906.68|8917.39|8917.39|8918.36|8918.36|8904.47|8904.47|0
1598281800000|2020-08-24 15:10:00|8916.99|8916.99|8923.19|8923.19|8927.77|8927.77|8916.99|8916.99|0
1598282100000|2020-08-24 15:15:00|8921.84|8921.84|8926.84|8926.84|8928.25|8928.25|8916.6|8916.6|0
1598282400000|2020-08-24 15:20:00|8927.45|8927.45|8948.1|8948.1|8954.48|8954.48|8927.45|8927.45|0
1598282700000|2020-08-24 15:25:00|8946.75|8946.75|8945.66|8945.66|8947|8947|8917.91|8917.91|0
1598339700000|2020-08-25 07:15:00|8947.05|8947.05|8943.99|8943.99|8947.05|8947.05|8934|8934|0
1598340000000|2020-08-25 07:20:00|8946.19|8946.19|8940.62|8940.62|8946.19|8946.19|8931.8|8931.8|0
1598340300000|2020-08-25 07:25:00|8940|8940|8960.02|8960.02|8962.23|8962.23|8940|8940|0
1598340600000|2020-08-25 07:30:00|8957.82|8957.82|8955.71|8955.71|8968.75|8968.75|8949.92|8949.92|0
1598340900000|2020-08-25 07:35:00|8954.89|8954.89|8942.58|8942.58|8954.89|8954.89|8941.75|8941.75|0
1598341200000|2020-08-25 07:40:00|8944.78|8944.78|8940.61|8940.61|8948.04|8948.04|8937.62|8937.62|0
1598341500000|2020-08-25 07:45:00|8938.4|8938.4|8938.44|8938.44|8944.32|8944.32|8932.59|8932.59|0
1598341800000|2020-08-25 07:50:00|8934.4|8934.4|8941.79|8941.79|8941.79|8941.79|8929.99|8929.99|0
1598342100000|2020-08-25 07:55:00|8939.32|8939.32|8924.68|8924.68|8939.32|8939.32|8923.95|8923.95|0
1598342400000|2020-08-25 08:00:00|8918.92|8918.92|8929.33|8929.33|8929.33|8929.33|8913.35|8913.35|0
1598342700000|2020-08-25 08:05:00|8928.94|8928.94|8939.45|8939.45|8941.65|8941.65|8928.94|8928.94|0
1598343000000|2020-08-25 08:10:00|8935.04|8935.04|8935.12|8935.12|8935.12|8935.12|8926.48|8926.48|0
1598343300000|2020-08-25 08:15:00|8934.45|8934.45|8936.43|8936.43|8937.62|8937.62|8933.21|8933.21|0
1598343600000|2020-08-25 08:20:00|8939.13|8939.13|8943.2|8943.2|8943.2|8943.2|8937.1|8937.1|0
1598343900000|2020-08-25 08:25:00|8945.4|8945.4|8933.96|8933.96|8945.4|8945.4|8928.38|8928.38|0
1598344200000|2020-08-25 08:30:00|8936.35|8936.35|8936.06|8936.06|8938.32|8938.32|8935|8935|0
1598344500000|2020-08-25 08:35:00|8938.27|8938.27|8935.39|8935.39|8938.27|8938.27|8935.39|8935.39|0
1598344800000|2020-08-25 08:40:00|8934.59|8934.59|8930.64|8930.64|8936.4|8936.4|8928.44|8928.44|0
1598345100000|2020-08-25 08:45:00|8929.97|8929.97|8930.79|8930.79|8936.68|8936.68|8929.41|8929.41|0
1598345400000|2020-08-25 08:50:00|8933|8933|8933|8933|8933|8933|8933|8933|0
1598345700000|2020-08-25 08:55:00|8933.67|8933.67|8930.88|8930.88|8933.67|8933.67|8929.35|8929.35|0
1598346000000|2020-08-25 09:00:00|8930.26|8930.26|8922.23|8922.23|8930.26|8930.26|8919.67|8919.67|0
1598346300000|2020-08-25 09:05:00|8924.44|8924.44|8926.94|8926.94|8930.38|8930.38|8923.76|8923.76|0
1598346600000|2020-08-25 09:10:00|8926.26|8926.26|8924.85|8924.85|8928.47|8928.47|8924.85|8924.85|0
1598346900000|2020-08-25 09:15:00|8927.05|8927.05|8923.31|8923.31|8930.2|8930.2|8923.31|8923.31|0
1598347200000|2020-08-25 09:20:00|8925.51|8925.51|8927.87|8927.87|8927.87|8927.87|8923.31|8923.31|0
1598347500000|2020-08-25 09:25:00|8928.49|8928.49|8930.69|8930.69|8930.69|8930.69|8928.49|8928.49|0
1598347800000|2020-08-25 09:30:00|8931.31|8931.31|8934.19|8934.19|8934.19|8934.19|8930.63|8930.63|0
1598348100000|2020-08-25 09:35:00|8934.81|8934.81|8926.53|8926.53|8934.81|8934.81|8926.53|8926.53|0
1598348400000|2020-08-25 09:40:00|8929.62|8929.62|8945.77|8945.77|8947.35|8947.35|8928.96|8928.96|0
1598348700000|2020-08-25 09:45:00|8943.29|8943.29|8937.23|8937.23|8943.84|8943.84|8937.23|8937.23|0
1598349000000|2020-08-25 09:50:00|8935.02|8935.02|8935.56|8935.56|8940.31|8940.31|8935.02|8935.02|0
1598349300000|2020-08-25 09:55:00|8934.89|8934.89|8934.21|8934.21|8934.89|8934.89|8932.01|8932.01|0
1598349600000|2020-08-25 10:00:00|8932.86|8932.86|8934.54|8934.54|8938.39|8938.39|8932.86|8932.86|0
1598349900000|2020-08-25 10:05:00|8936.75|8936.75|8936.09|8936.09|8938.6|8938.6|8930.94|8930.94|0
1598350200000|2020-08-25 10:10:00|8933.88|8933.88|8938.78|8938.78|8938.78|8938.78|8933.88|8933.88|0
1598350500000|2020-08-25 10:15:00|8938.17|8938.17|8936.4|8936.4|8942.34|8942.34|8936.4|8936.4|0
1598350800000|2020-08-25 10:20:00|8938.6|8938.6|8940.35|8940.35|8941.02|8941.02|8938.6|8938.6|0
1598351100000|2020-08-25 10:25:00|8935.94|8935.94|8934.76|8934.76|8936.61|8936.61|8932.55|8932.55|0
1598351400000|2020-08-25 10:30:00|8936.11|8936.11|8938.24|8938.24|8938.58|8938.58|8934.68|8934.68|0
1598351700000|2020-08-25 10:35:00|8937.56|8937.56|8942.37|8942.37|8943.56|8943.56|8937.56|8937.56|0
1598352000000|2020-08-25 10:40:00|8942.77|8942.77|8944.47|8944.47|8946.67|8946.67|8940.92|8940.92|0
1598352300000|2020-08-25 10:45:00|8946.67|8946.67|8937.15|8937.15|8947.29|8947.29|8937.15|8937.15|0
1598352600000|2020-08-25 10:50:00|8936.48|8936.48|8931.47|8931.47|8939.85|8939.85|8930.8|8930.8|0
1598352900000|2020-08-25 10:55:00|8932.14|8932.14|8927.31|8927.31|8937.45|8937.45|8925.13|8925.13|0
1598353200000|2020-08-25 11:00:00|8926.91|8926.91|8946.73|8946.73|8948.94|8948.94|8916.29|8916.29|0
1598353500000|2020-08-25 11:05:00|8950.71|8950.71|8951.36|8951.36|8954.51|8954.51|8946.3|8946.3|0
1598353800000|2020-08-25 11:10:00|8950.54|8950.54|8933.71|8933.71|8950.54|8950.54|8933.71|8933.71|0
1598354100000|2020-08-25 11:15:00|8933.03|8933.03|8929.04|8929.04|8934.83|8934.83|8929.04|8929.04|0
1598354400000|2020-08-25 11:20:00|8927.69|8927.69|8923.9|8923.9|8927.69|8927.69|8923.9|8923.9|0
1598354700000|2020-08-25 11:25:00|8923.22|8923.22|8923.63|8923.63|8929.01|8929.01|8923.01|8923.01|0
1598355000000|2020-08-25 11:30:00|8914.06|8914.06|8918.11|8918.11|8919.14|8919.14|8914.06|8914.06|0
1598355300000|2020-08-25 11:35:00|8916.88|8916.88|8920.28|8920.28|8921.07|8921.07|8914.67|8914.67|0
1598355600000|2020-08-25 11:40:00|8915.87|8915.87|8917.4|8917.4|8920.28|8920.28|8915.87|8915.87|0
1598355900000|2020-08-25 11:45:00|8915.19|8915.19|8913.9|8913.9|8916.78|8916.78|8913.9|8913.9|0
1598356200000|2020-08-25 11:50:00|8913.51|8913.51|8921.71|8921.71|8923.92|8923.92|8913.11|8913.11|0
1598356500000|2020-08-25 11:55:00|8921.04|8921.04|8920.36|8920.36|8921.04|8921.04|8920.36|8920.36|0
1598356800000|2020-08-25 12:00:00|8918.77|8918.77|8922.19|8922.19|8923.42|8923.42|8917.54|8917.54|0
1598357100000|2020-08-25 12:05:00|8921.52|8921.52|8929.31|8929.31|8929.98|8929.98|8921.52|8921.52|0
1598357400000|2020-08-25 12:10:00|8931.51|8931.51|8930.85|8930.85|8933.72|8933.72|8926.83|8926.83|0
1598357700000|2020-08-25 12:15:00|8931.47|8931.47|8918.6|8918.6|8931.47|8931.47|8918.6|8918.6|0
1598358000000|2020-08-25 12:20:00|8920.8|8920.8|8920.13|8920.13|8920.8|8920.8|8920.13|8920.13|0
1598358300000|2020-08-25 12:25:00|8922.33|8922.33|8923.19|8923.19|8923.86|8923.86|8921.66|8921.66|0
1598358600000|2020-08-25 12:30:00|8920.99|8920.99|8921.97|8921.97|8922.94|8922.94|8917.65|8917.65|0
1598358900000|2020-08-25 12:35:00|8922.65|8922.65|8930.28|8930.28|8930.28|8930.28|8922.65|8922.65|0
1598359200000|2020-08-25 12:40:00|8929.04|8929.04|8933.24|8933.24|8933.24|8933.24|8925.95|8925.95|0
1598359500000|2020-08-25 12:45:00|8935.45|8935.45|8945.46|8945.46|8945.46|8945.46|8935.45|8935.45|0
1598359800000|2020-08-25 12:50:00|8947.31|8947.31|8955.02|8955.02|8958.11|8958.11|8945.95|8945.95|0
1598360100000|2020-08-25 12:55:00|8955.7|8955.7|8956.58|8956.58|8958.17|8958.17|8955.7|8955.7|0
1598360400000|2020-08-25 13:00:00|8957.2|8957.2|8947.65|8947.65|8957.2|8957.2|8947.65|8947.65|0
1598360700000|2020-08-25 13:05:00|8946.97|8946.97|8940.42|8940.42|8947.77|8947.77|8940.42|8940.42|0
1598361000000|2020-08-25 13:10:00|8938.83|8938.83|8926.31|8926.31|8938.83|8938.83|8926.31|8926.31|0
1598361300000|2020-08-25 13:15:00|8924.28|8924.28|8918.34|8918.34|8924.28|8924.28|8918.34|8918.34|0
1598361600000|2020-08-25 13:20:00|8913.93|8913.93|8912.17|8912.17|8918.82|8918.82|8911.24|8911.24|0
1598361900000|2020-08-25 13:25:00|8915.26|8915.26|8904.84|8904.84|8915.26|8915.26|8904.04|8904.04|0
1598362200000|2020-08-25 13:30:00|8904.44|8904.44|8882.06|8882.06|8904.44|8904.44|8882.06|8882.06|0
1598362500000|2020-08-25 13:35:00|8881.45|8881.45|8878.05|8878.05|8882.52|8882.52|8877.04|8877.04|0
1598362800000|2020-08-25 13:40:00|8880.26|8880.26|8887.03|8887.03|8898.06|8898.06|8880.26|8880.26|0
1598363100000|2020-08-25 13:45:00|8889.5|8889.5|8877.68|8877.68|8889.88|8889.88|8877.68|8877.68|0
1598363400000|2020-08-25 13:50:00|8877|8877|8881.08|8881.08|8885.24|8885.24|8874.64|8874.64|0
1598363700000|2020-08-25 13:55:00|8878.88|8878.88|8870.86|8870.86|8887.45|8887.45|8870.86|8870.86|0
1598364000000|2020-08-25 14:00:00|8870.19|8870.19|8864.07|8864.07|8873.74|8873.74|8864.07|8864.07|0
1598364300000|2020-08-25 14:05:00|8861.87|8861.87|8858.25|8858.25|8864.87|8864.87|8858.25|8858.25|0
1598364600000|2020-08-25 14:10:00|8856.05|8856.05|8858.42|8858.42|8859.36|8859.36|8853.27|8853.27|0
1598364900000|2020-08-25 14:15:00|8860.63|8860.63|8869.08|8869.08|8869.08|8869.08|8860.5|8860.5|0
1598365200000|2020-08-25 14:20:00|8868.41|8868.41|8856.88|8856.88|8868.41|8868.41|8854.27|8854.27|0
1598365500000|2020-08-25 14:25:00|8854.68|8854.68|8850.85|8850.85|8854.68|8854.68|8848.74|8848.74|0
1598365800000|2020-08-25 14:30:00|8848.64|8848.64|8842.38|8842.38|8848.64|8848.64|8837.8|8837.8|0
1598366100000|2020-08-25 14:35:00|8843.05|8843.05|8847.01|8847.01|8852.13|8852.13|8843.05|8843.05|0
1598366400000|2020-08-25 14:40:00|8853.62|8853.62|8851.91|8851.91|8854.22|8854.22|8844.73|8844.73|0
1598366700000|2020-08-25 14:45:00|8851.23|8851.23|8847.44|8847.44|8853.84|8853.84|8842.41|8842.41|0
1598367000000|2020-08-25 14:50:00|8846.64|8846.64|8829.02|8829.02|8846.64|8846.64|8829.02|8829.02|0
1598367300000|2020-08-25 14:55:00|8829.7|8829.7|8822.03|8822.03|8829.7|8829.7|8817.18|8817.18|0
1598367600000|2020-08-25 15:00:00|8819.83|8819.83|8822.17|8822.17|8827.38|8827.38|8816.95|8816.95|0
1598367900000|2020-08-25 15:05:00|8821.5|8821.5|8817.98|8817.98|8823.19|8823.19|8816.57|8816.57|0
1598368200000|2020-08-25 15:10:00|8822.39|8822.39|8832.96|8832.96|8832.96|8832.96|8821.15|8821.15|0
1598368500000|2020-08-25 15:15:00|8837.37|8837.37|8825.24|8825.24|8839.57|8839.57|8823.03|8823.03|0
1598368800000|2020-08-25 15:20:00|8827.44|8827.44|8826.29|8826.29|8829.17|8829.17|8821.28|8821.28|0
1598369100000|2020-08-25 15:25:00|8826.96|8826.96|8820.57|8820.57|8828.04|8828.04|8809.8|8809.8|0
1598426100000|2020-08-26 07:15:00|8775.81|8775.81|8786.83|8786.83|8789.04|8789.04|8772.44|8772.44|0
1598426400000|2020-08-26 07:20:00|8789.04|8789.04|8776.85|8776.85|8793.45|8793.45|8776.17|8776.17|0
1598426700000|2020-08-26 07:25:00|8779.05|8779.05|8774.02|8774.02|8779.05|8779.05|8771.82|8771.82|0
1598427000000|2020-08-26 07:30:00|8772.67|8772.67|8783.7|8783.7|8783.7|8783.7|8772.67|8772.67|0
1598427300000|2020-08-26 07:35:00|8781.49|8781.49|8791.61|8791.61|8794.49|8794.49|8770.47|8770.47|0
1598427600000|2020-08-26 07:40:00|8795.32|8795.32|8783.14|8783.14|8795.32|8795.32|8770.26|8770.26|0
1598427900000|2020-08-26 07:45:00|8782.52|8782.52|8784.51|8784.51|8793.33|8793.33|8782.52|8782.52|0
1598428200000|2020-08-26 07:50:00|8788.92|8788.92|8794|8794|8797.74|8797.74|8788.92|8788.92|0
1598428500000|2020-08-26 07:55:00|8785.19|8785.19|8784.3|8784.3|8785.19|8785.19|8781.74|8781.74|0
1598428800000|2020-08-26 08:00:00|8780.32|8780.32|8775.42|8775.42|8780.32|8780.32|8775.42|8775.42|0
1598429100000|2020-08-26 08:05:00|8773.22|8773.22|8767.3|8767.3|8773.22|8773.22|8766.07|8766.07|0
1598429400000|2020-08-26 08:10:00|8765.1|8765.1|8773.93|8773.93|8775.95|8775.95|8762.89|8762.89|0
1598429700000|2020-08-26 08:15:00|8784.95|8784.95|8791.47|8791.47|8791.47|8791.47|8783.42|8783.42|0
1598430000000|2020-08-26 08:20:00|8792.27|8792.27|8802.44|8802.44|8802.44|8802.44|8792.27|8792.27|0
1598430300000|2020-08-26 08:25:00|8800.23|8800.23|8803.77|8803.77|8804.64|8804.64|8800.23|8800.23|0
1598430600000|2020-08-26 08:30:00|8802.42|8802.42|8798.01|8798.01|8804.63|8804.63|8798.01|8798.01|0
1598430900000|2020-08-26 08:35:00|8800.22|8800.22|8810.57|8810.57|8812.78|8812.78|8800.22|8800.22|0
1598431200000|2020-08-26 08:40:00|8813.94|8813.94|8810.21|8810.21|8816.82|8816.82|8810.21|8810.21|0
1598431500000|2020-08-26 08:45:00|8808|8808|8800.58|8800.58|8808|8808|8800.58|8800.58|0
1598431800000|2020-08-26 08:50:00|8798.38|8798.38|8798.59|8798.59|8798.59|8798.59|8791.98|8791.98|0
1598432100000|2020-08-26 08:55:00|8799.27|8799.27|8793.18|8793.18|8803.68|8803.68|8790.97|8790.97|0
1598432400000|2020-08-26 09:00:00|8790.48|8790.48|8785.62|8785.62|8790.48|8790.48|8781.39|8781.39|0
1598432700000|2020-08-26 09:05:00|8786.3|8786.3|8774.42|8774.42|8786.3|8786.3|8774.42|8774.42|0
1598433000000|2020-08-26 09:10:00|8772.21|8772.21|8768.16|8768.16|8772.21|8772.21|8763.75|8763.75|0
1598433300000|2020-08-26 09:15:00|8770.37|8770.37|8776.97|8776.97|8782.67|8782.67|8770.37|8770.37|0
1598433600000|2020-08-26 09:20:00|8774.76|8774.76|8772.56|8772.56|8774.76|8774.76|8772.56|8772.56|0
1598433900000|2020-08-26 09:25:00|8770.35|8770.35|8772.38|8772.38|8772.38|8772.38|8770.17|8770.17|0
1598434200000|2020-08-26 09:30:00|8770.17|8770.17|8761.11|8761.11|8770.17|8770.17|8758.9|8758.9|0
1598434500000|2020-08-26 09:35:00|8758.9|8758.9|8766.87|8766.87|8766.87|8766.87|8758.9|8758.9|0
1598434800000|2020-08-26 09:40:00|8770.45|8770.45|8777.64|8777.64|8779.85|8779.85|8770.45|8770.45|0
1598435100000|2020-08-26 09:45:00|8779.67|8779.67|8779.33|8779.33|8780.34|8780.34|8778.14|8778.14|0
1598435400000|2020-08-26 09:50:00|8777.13|8777.13|8774.58|8774.58|8777.13|8777.13|8771.98|8771.98|0
1598435700000|2020-08-26 09:55:00|8776.79|8776.79|8779.45|8779.45|8783.22|8783.22|8776.79|8776.79|0
1598436000000|2020-08-26 10:00:00|8777.25|8777.25|8778.83|8778.83|8781.3|8781.3|8776.57|8776.57|0
1598436300000|2020-08-26 10:05:00|8776.63|8776.63|8776.63|8776.63|8776.63|8776.63|8774.42|8774.42|0
1598436600000|2020-08-26 10:10:00|8778.83|8778.83|8782.88|8782.88|8782.88|8782.88|8778.16|8778.16|0
1598436900000|2020-08-26 10:15:00|8778.47|8778.47|8787.19|8787.19|8788.54|8788.54|8777.8|8777.8|0
1598437200000|2020-08-26 10:20:00|8789.39|8789.39|8786.79|8786.79|8789.39|8789.39|8786.79|8786.79|0
1598437500000|2020-08-26 10:25:00|8784.59|8784.59|8786.89|8786.89|8786.89|8786.89|8784.59|8784.59|0
1598437800000|2020-08-26 10:30:00|8791.3|8791.3|8785.54|8785.54|8791.3|8791.3|8785.54|8785.54|0
1598438100000|2020-08-26 10:35:00|8784.3|8784.3|8789.2|8789.2|8791.41|8791.41|8784.3|8784.3|0
1598438400000|2020-08-26 10:40:00|8787|8787|8783.71|8783.71|8787|8787|8783.71|8783.71|0
1598438700000|2020-08-26 10:45:00|8784.38|8784.38|8782.41|8782.41|8784.38|8784.38|8778.51|8778.51|0
1598439000000|2020-08-26 10:50:00|8783.23|8783.23|8785.62|8785.62|8785.62|8785.62|8783.23|8783.23|0
1598439300000|2020-08-26 10:55:00|8786.29|8786.29|8795.03|8795.03|8795.03|8795.03|8786.29|8786.29|0
1598439600000|2020-08-26 11:00:00|8798.4|8798.4|8780.75|8780.75|8798.4|8798.4|8767.74|8767.74|0
1598439900000|2020-08-26 11:05:00|8778.55|8778.55|8794.41|8794.41|8795.92|8795.92|8778.55|8778.55|0
1598440200000|2020-08-26 11:10:00|8792.43|8792.43|8797.33|8797.33|8797.33|8797.33|8792.43|8792.43|0
1598440500000|2020-08-26 11:15:00|8798|8798|8808.06|8808.06|8808.06|8808.06|8798|8798|0
1598440800000|2020-08-26 11:20:00|8808.74|8808.74|8806.28|8806.28|8808.74|8808.74|8804.94|8804.94|0
1598441100000|2020-08-26 11:25:00|8808.49|8808.49|8811.43|8811.43|8811.43|8811.43|8808.49|8808.49|0
1598441400000|2020-08-26 11:30:00|8813.63|8813.63|8814.31|8814.31|8814.31|8814.31|8813.63|8813.63|0
1598441700000|2020-08-26 11:35:00|8813.63|8813.63|8813.63|8813.63|8813.63|8813.63|8813.63|8813.63|0
1598442000000|2020-08-26 11:40:00|8811.43|8811.43|8812.1|8812.1|8812.1|8812.1|8811.43|8811.43|0
1598442300000|2020-08-26 11:45:00|8813.3|8813.3|8823.28|8823.28|8823.28|8823.28|8811.95|8811.95|0
1598442600000|2020-08-26 11:50:00|8821.08|8821.08|8818.93|8818.93|8821.08|8821.08|8818.93|8818.93|0
1598442900000|2020-08-26 11:55:00|8816.73|8816.73|8814.82|8814.82|8816.73|8816.73|8812.61|8812.61|0
1598443200000|2020-08-26 12:00:00|8815.49|8815.49|8808.54|8808.54|8815.49|8815.49|8808.54|8808.54|0
1598443500000|2020-08-26 12:05:00|8806.34|8806.34|8803.14|8803.14|8806.34|8806.34|8803.14|8803.14|0
1598443800000|2020-08-26 12:10:00|8801.9|8801.9|8806.31|8806.31|8806.31|8806.31|8801.9|8801.9|0
1598444100000|2020-08-26 12:15:00|8805.91|8805.91|8814.33|8814.33|8814.33|8814.33|8805.51|8805.51|0
1598444400000|2020-08-26 12:20:00|8812.13|8812.13|8812.34|8812.34|8812.34|8812.34|8808.22|8808.22|0
1598444700000|2020-08-26 12:25:00|8813.01|8813.01|8816.45|8816.45|8819.33|8819.33|8813.01|8813.01|0
1598445000000|2020-08-26 12:30:00|8815.78|8815.78|8815.11|8815.11|8817.14|8817.14|8813.85|8813.85|0
1598445300000|2020-08-26 12:35:00|8816.97|8816.97|8818.32|8818.32|8818.32|8818.32|8816.97|8816.97|0
1598445600000|2020-08-26 12:40:00|8817.52|8817.52|8824.2|8824.2|8824.2|8824.2|8817.52|8817.52|0
1598445900000|2020-08-26 12:45:00|8826.4|8826.4|8822.26|8822.26|8826.4|8826.4|8821.2|8821.2|0
1598446200000|2020-08-26 12:50:00|8823.05|8823.05|8830.18|8830.18|8830.18|8830.18|8823.05|8823.05|0
1598446500000|2020-08-26 12:55:00|8830.85|8830.85|8832.84|8832.84|8838.84|8838.84|8830.85|8830.85|0
1598446800000|2020-08-26 13:00:00|8837.25|8837.25|8832.64|8832.64|8837.25|8837.25|8830.61|8830.61|0
1598447100000|2020-08-26 13:05:00|8833.44|8833.44|8841.79|8841.79|8841.79|8841.79|8831.23|8831.23|0
1598447400000|2020-08-26 13:10:00|8843.13|8843.13|8836.57|8836.57|8844.37|8844.37|8836.57|8836.57|0
1598447700000|2020-08-26 13:15:00|8838.77|8838.77|8845.67|8845.67|8845.67|8845.67|8838.77|8838.77|0
1598448000000|2020-08-26 13:20:00|8847.88|8847.88|8843.19|8843.19|8847.88|8847.88|8843.19|8843.19|0
1598448300000|2020-08-26 13:25:00|8839.64|8839.64|8830.99|8830.99|8839.64|8839.64|8830.99|8830.99|0
1598448600000|2020-08-26 13:30:00|8828.79|8828.79|8837.68|8837.68|8839.03|8839.03|8820.91|8820.91|0
1598448900000|2020-08-26 13:35:00|8839.89|8839.89|8841.24|8841.24|8844.3|8844.3|8839.89|8839.89|0
1598449200000|2020-08-26 13:40:00|8840.56|8840.56|8821.24|8821.24|8841.24|8841.24|8820.59|8820.59|0
1598449500000|2020-08-26 13:45:00|8820.57|8820.57|8831.58|8831.58|8831.58|8831.58|8819.8|8819.8|0
1598449800000|2020-08-26 13:50:00|8829.38|8829.38|8841.76|8841.76|8841.76|8841.76|8829.38|8829.38|0
1598450100000|2020-08-26 13:55:00|8841.08|8841.08|8848.03|8848.03|8848.03|8848.03|8839.64|8839.64|0
1598450400000|2020-08-26 14:00:00|8852.44|8852.44|8856.32|8856.32|8861.71|8861.71|8850.23|8850.23|0
1598450700000|2020-08-26 14:05:00|8858.53|8858.53|8847.72|8847.72|8858.53|8858.53|8847.72|8847.72|0
1598451000000|2020-08-26 14:10:00|8849.92|8849.92|8842.92|8842.92|8852.59|8852.59|8840.27|8840.27|0
1598451300000|2020-08-26 14:15:00|8840.54|8840.54|8844.2|8844.2|8846.09|8846.09|8839.74|8839.74|0
1598451600000|2020-08-26 14:20:00|8839.79|8839.79|8851.66|8851.66|8853|8853|8839.79|8839.79|0
1598451900000|2020-08-26 14:25:00|8849.45|8849.45|8852.75|8852.75|8856.71|8856.71|8849.45|8849.45|0
1598452200000|2020-08-26 14:30:00|8854.96|8854.96|8856.22|8856.22|8860.04|8860.04|8854.96|8854.96|0
1598452500000|2020-08-26 14:35:00|8857.02|8857.02|8859.62|8859.62|8861.82|8861.82|8854.81|8854.81|0
1598452800000|2020-08-26 14:40:00|8860.02|8860.02|8869.51|8869.51|8869.51|8869.51|8858.21|8858.21|0
1598453100000|2020-08-26 14:45:00|8869.91|8869.91|8876.23|8876.23|8876.23|8876.23|8869.51|8869.51|0
1598453400000|2020-08-26 14:50:00|8877.43|8877.43|8860.85|8860.85|8877.43|8877.43|8860.85|8860.85|0
1598453700000|2020-08-26 14:55:00|8859.65|8859.65|8857.47|8857.47|8861.86|8861.86|8857.45|8857.45|0
1598454000000|2020-08-26 15:00:00|8857.07|8857.07|8857.76|8857.76|8860.47|8860.47|8854.86|8854.86|0
1598454300000|2020-08-26 15:05:00|8856.57|8856.57|8868.24|8868.24|8868.24|8868.24|8855.22|8855.22|0
1598454600000|2020-08-26 15:10:00|8870.71|8870.71|8876.61|8876.61|8877.78|8877.78|8866.43|8866.43|0
1598454900000|2020-08-26 15:15:00|8877.84|8877.84|8878.44|8878.44|8881.79|8881.79|8874.6|8874.6|0
1598455200000|2020-08-26 15:20:00|8878.04|8878.04|8877.34|8877.34|8880.7|8880.7|8873.6|8873.6|0
1598455500000|2020-08-26 15:25:00|8878.01|8878.01|8879.55|8879.55|8889.79|8889.79|8875.99|8875.99|0
1598512500000|2020-08-27 07:15:00|8902.23|8902.23|8925.13|8925.13|8927.48|8927.48|8902.23|8902.23|0
1598512800000|2020-08-27 07:20:00|8925.8|8925.8|8931.68|8931.68|8936.89|8936.89|8925.8|8925.8|0
1598513100000|2020-08-27 07:25:00|8929.29|8929.29|8920.44|8920.44|8939.31|8939.31|8920.26|8920.26|0
1598513400000|2020-08-27 07:30:00|8918.24|8918.24|8908.43|8908.43|8919.46|8919.46|8908.43|8908.43|0
1598513700000|2020-08-27 07:35:00|8910.64|8910.64|8897.1|8897.1|8910.64|8910.64|8892.69|8892.69|0
1598514000000|2020-08-27 07:40:00|8897.78|8897.78|8892.75|8892.75|8897.96|8897.96|8892.36|8892.36|0
1598514300000|2020-08-27 07:45:00|8894.96|8894.96|8891.72|8891.72|8894.96|8894.96|8890.37|8890.37|0
1598514600000|2020-08-27 07:50:00|8889.51|8889.51|8885.96|8885.96|8890.86|8890.86|8885.96|8885.96|0
1598514900000|2020-08-27 07:55:00|8884.61|8884.61|8881.85|8881.85|8884.61|8884.61|8879.07|8879.07|0
1598515200000|2020-08-27 08:00:00|8886.26|8886.26|8877.25|8877.25|8886.26|8886.26|8864.55|8864.55|0
1598515500000|2020-08-27 08:05:00|8877.93|8877.93|8888.7|8888.7|8888.7|8888.7|8877.93|8877.93|0
1598515800000|2020-08-27 08:10:00|8884.29|8884.29|8877.77|8877.77|8889.6|8889.6|8877.47|8877.47|0
1598516100000|2020-08-27 08:15:00|8879.97|8879.97|8879.97|8879.97|8879.97|8879.97|8877.77|8877.77|0
1598516400000|2020-08-27 08:20:00|8880.65|8880.65|8887.78|8887.78|8892.19|8892.19|8878.44|8878.44|0
1598516700000|2020-08-27 08:25:00|8885.57|8885.57|8882.88|8882.88|8886.25|8886.25|8882.88|8882.88|0
1598517000000|2020-08-27 08:30:00|8876.26|8876.26|8880.67|8880.67|8882.88|8882.88|8876.26|8876.26|0
1598517300000|2020-08-27 08:35:00|8880|8880|8872.49|8872.49|8880|8880|8867.62|8867.62|0
1598517600000|2020-08-27 08:40:00|8870.29|8870.29|8877.02|8877.02|8877.42|8877.42|8869.09|8869.09|0
1598517900000|2020-08-27 08:45:00|8874.82|8874.82|8884.69|8884.69|8884.69|8884.69|8869.03|8869.03|0
1598518200000|2020-08-27 08:50:00|8882.48|8882.48|8876.48|8876.48|8882.48|8882.48|8876.48|8876.48|0
1598518500000|2020-08-27 08:55:00|8878.69|8878.69|8881.43|8881.43|8883.63|8883.63|8878.69|8878.69|0
1598518800000|2020-08-27 09:00:00|8880.75|8880.75|8875.78|8875.78|8880.75|8880.75|8875.39|8875.39|0
1598519100000|2020-08-27 09:05:00|8877.99|8877.99|8878.71|8878.71|8878.71|8878.71|8877.12|8877.12|0
1598519400000|2020-08-27 09:10:00|8880.06|8880.06|8885.08|8885.08|8887.29|8887.29|8880.06|8880.06|0
1598519700000|2020-08-27 09:15:00|8886.68|8886.68|8876.45|8876.45|8889.68|8889.68|8876.45|8876.45|0
1598520000000|2020-08-27 09:20:00|8878.92|8878.92|8884.41|8884.41|8887.85|8887.85|8878.92|8878.92|0
1598520300000|2020-08-27 09:25:00|8880|8880|8869.36|8869.36|8885.86|8885.86|8869.36|8869.36|0
1598520600000|2020-08-27 09:30:00|8867.15|8867.15|8869.63|8869.63|8869.63|8869.63|8860.66|8860.66|0
1598520900000|2020-08-27 09:35:00|8874.04|8874.04|8884.72|8884.72|8889.13|8889.13|8871.57|8871.57|0
1598521200000|2020-08-27 09:40:00|8883.52|8883.52|8879.93|8879.93|8883.52|8883.52|8877.73|8877.73|0
1598521500000|2020-08-27 09:45:00|8877.73|8877.73|8880.2|8880.2|8880.2|8880.2|8875.52|8875.52|0
1598521800000|2020-08-27 09:50:00|8882.22|8882.22|8881.36|8881.36|8884.42|8884.42|8881.36|8881.36|0
1598522100000|2020-08-27 09:55:00|8878.9|8878.9|8890.71|8890.71|8890.71|8890.71|8878.9|8878.9|0
1598522400000|2020-08-27 10:00:00|8891.11|8891.11|8891.9|8891.9|8891.9|8891.9|8890.71|8890.71|0
1598522700000|2020-08-27 10:05:00|8893.93|8893.93|8898.97|8898.97|8898.97|8898.97|8893.93|8893.93|0
1598523000000|2020-08-27 10:10:00|8896.98|8896.98|8894.56|8894.56|8897.78|8897.78|8894.56|8894.56|0
1598523300000|2020-08-27 10:15:00|8893.21|8893.21|8891.01|8891.01|8893.21|8893.21|8891.01|8891.01|0
1598523600000|2020-08-27 10:20:00|8891.68|8891.68|8894.2|8894.2|8894.2|8894.2|8882|8882|0
1598523900000|2020-08-27 10:25:00|8892.21|8892.21|8897.29|8897.29|8897.29|8897.29|8892.21|8892.21|0
1598524200000|2020-08-27 10:30:00|8895.94|8895.94|8890.67|8890.67|8895.94|8895.94|8890.67|8890.67|0
1598524500000|2020-08-27 10:35:00|8887.98|8887.98|8885.97|8885.97|8887.98|8887.98|8884.43|8884.43|0
1598524800000|2020-08-27 10:40:00|8884.78|8884.78|8879.6|8879.6|8884.78|8884.78|8879.6|8879.6|0
1598525100000|2020-08-27 10:45:00|8877.61|8877.61|8871.55|8871.55|8878.8|8878.8|8871.55|8871.55|0
1598525400000|2020-08-27 10:50:00|8873.76|8873.76|8876.64|8876.64|8880.37|8880.37|8873.76|8873.76|0
1598525700000|2020-08-27 10:55:00|8878.84|8878.84|8882.03|8882.03|8883.53|8883.53|8877.6|8877.6|0
1598526000000|2020-08-27 11:00:00|8879.25|8879.25|8879.49|8879.49|8883.23|8883.23|8866.29|8866.29|0
1598526300000|2020-08-27 11:05:00|8886.9|8886.9|8888.71|8888.71|8891.83|8891.83|8886.28|8886.28|0
1598526600000|2020-08-27 11:10:00|8886.51|8886.51|8890.42|8890.42|8890.42|8890.42|8886.51|8886.51|0
1598526900000|2020-08-27 11:15:00|8892.62|8892.62|8892.62|8892.62|8894.83|8894.83|8892.62|8892.62|0
1598527200000|2020-08-27 11:20:00|8886.01|8886.01|8886.01|8886.01|8886.01|8886.01|8886.01|8886.01|0
1598527500000|2020-08-27 11:25:00|8884.02|8884.02|8887.94|8887.94|8890.73|8890.73|8883.62|8883.62|0
1598527800000|2020-08-27 11:30:00|8890.15|8890.15|8886.13|8886.13|8892.14|8892.14|8886.13|8886.13|0
1598528100000|2020-08-27 11:35:00|8888.34|8888.34|8884.79|8884.79|8888.34|8888.34|8884.48|8884.48|0
1598528400000|2020-08-27 11:40:00|8886.99|8886.99|8891.89|8891.89|8891.89|8891.89|8886.99|8886.99|0
1598528700000|2020-08-27 11:45:00|8889.9|8889.9|8892.78|8892.78|8894.13|8894.13|8889.9|8889.9|0
1598529000000|2020-08-27 11:50:00|8894.99|8894.99|8894.83|8894.83|8896.18|8896.18|8894.83|8894.83|0
1598529300000|2020-08-27 11:55:00|8893.24|8893.24|8895.45|8895.45|8895.45|8895.45|8893.24|8893.24|0
1598529600000|2020-08-27 12:00:00|8896.79|8896.79|8899.82|8899.82|8899.82|8899.82|8896.79|8896.79|0
1598529900000|2020-08-27 12:05:00|8897.62|8897.62|8897.62|8897.62|8897.62|8897.62|8897.62|8897.62|0
1598530200000|2020-08-27 12:10:00|8899.82|8899.82|8898.63|8898.63|8899.82|8899.82|8898.63|8898.63|0
1598530500000|2020-08-27 12:15:00|8899.98|8899.98|8896.69|8896.69|8899.98|8899.98|8896.69|8896.69|0
1598530800000|2020-08-27 12:20:00|8897.51|8897.51|8901.76|8901.76|8901.76|8901.76|8896.16|8896.16|0
1598531100000|2020-08-27 12:25:00|8903.97|8903.97|8903.57|8903.57|8903.97|8903.97|8900.97|8900.97|0
1598531400000|2020-08-27 12:30:00|8904.37|8904.37|8901|8901|8905.16|8905.16|8901|8901|0
1598531700000|2020-08-27 12:35:00|8904.37|8904.37|8900.24|8900.24|8909.39|8909.39|8897.54|8897.54|0
1598532000000|2020-08-27 12:40:00|8901.43|8901.43|8899.22|8899.22|8901.43|8901.43|8899.22|8899.22|0
1598532300000|2020-08-27 12:45:00|8898.55|8898.55|8893.79|8893.79|8898.67|8898.67|8892.97|8892.97|0
1598532600000|2020-08-27 12:50:00|8896.67|8896.67|8907.33|8907.33|8907.33|8907.33|8896|8896|0
1598532900000|2020-08-27 12:55:00|8909.18|8909.18|8907.84|8907.84|8909.18|8909.18|8905.63|8905.63|0
1598533200000|2020-08-27 13:00:00|8907.16|8907.16|8905.51|8905.51|8909.7|8909.7|8905.51|8905.51|0
1598533500000|2020-08-27 13:05:00|8903.31|8903.31|8888.58|8888.58|8903.31|8903.31|8883.86|8883.86|0
1598533800000|2020-08-27 13:10:00|8890.79|8890.79|8910.03|8910.03|8910.03|8910.03|8890.79|8890.79|0
1598534100000|2020-08-27 13:15:00|8907.56|8907.56|8928.02|8928.02|8928.02|8928.02|8903.5|8903.5|0
1598534400000|2020-08-27 13:20:00|8925.55|8925.55|8917.67|8917.67|8928.64|8928.64|8915.06|8915.06|0
1598534700000|2020-08-27 13:25:00|8916.08|8916.08|8912.53|8912.53|8916.08|8916.08|8911|8911|0
1598535000000|2020-08-27 13:30:00|8913.14|8913.14|8913.98|8913.98|8934.09|8934.09|8913.14|8913.14|0
1598535300000|2020-08-27 13:35:00|8911.99|8911.99|8899.75|8899.75|8911.99|8911.99|8898.51|8898.51|0
1598535600000|2020-08-27 13:40:00|8900.42|8900.42|8911.79|8911.79|8916.52|8916.52|8899.19|8899.19|0
1598535900000|2020-08-27 13:45:00|8905.17|8905.17|8902.39|8902.39|8905.99|8905.99|8898.16|8898.16|0
1598536200000|2020-08-27 13:50:00|8901.71|8901.71|8905.4|8905.4|8914.88|8914.88|8901.71|8901.71|0
1598536500000|2020-08-27 13:55:00|8904.79|8904.79|8904.75|8904.75|8906.1|8906.1|8898.2|8898.2|0
1598536800000|2020-08-27 14:00:00|8903.96|8903.96|8880.87|8880.87|8907.97|8907.97|8880.87|8880.87|0
1598537100000|2020-08-27 14:05:00|8876.46|8876.46|8864.44|8864.44|8876.46|8876.46|8857.98|8857.98|0
1598537400000|2020-08-27 14:10:00|8863.24|8863.24|8858.43|8858.43|8863.24|8863.24|8856.16|8856.16|0
1598537700000|2020-08-27 14:15:00|8857.81|8857.81|8874.9|8874.9|8874.9|8874.9|8857.19|8857.19|0
1598538000000|2020-08-27 14:20:00|8877.11|8877.11|8894.92|8894.92|8894.92|8894.92|8876.29|8876.29|0
1598538300000|2020-08-27 14:25:00|8893.06|8893.06|8899.61|8899.61|8901.26|8901.26|8890.44|8890.44|0
1598538600000|2020-08-27 14:30:00|8895.2|8895.2|8897.9|8897.9|8899.71|8899.71|8895.2|8895.2|0
1598538900000|2020-08-27 14:35:00|8898.3|8898.3|8894.39|8894.39|8901.46|8901.46|8893.71|8893.71|0
1598539200000|2020-08-27 14:40:00|8896.59|8896.59|8897.62|8897.62|8897.62|8897.62|8889.65|8889.65|0
1598539500000|2020-08-27 14:45:00|8895.41|8895.41|8891.35|8891.35|8898.01|8898.01|8890.12|8890.12|0
1598539800000|2020-08-27 14:50:00|8892.15|8892.15|8895.1|8895.1|8895.47|8895.47|8886.2|8886.2|0
1598540100000|2020-08-27 14:55:00|8892.9|8892.9|8898.09|8898.09|8898.09|8898.09|8891.6|8891.6|0
1598540400000|2020-08-27 15:00:00|8895.89|8895.89|8888.92|8888.92|8895.89|8895.89|8888.92|8888.92|0
1598540700000|2020-08-27 15:05:00|8888.52|8888.52|8900.08|8900.08|8901.11|8901.11|8888.52|8888.52|0
1598541000000|2020-08-27 15:10:00|8900.7|8900.7|8893.45|8893.45|8901.32|8901.32|8893.45|8893.45|0
1598541300000|2020-08-27 15:15:00|8894.69|8894.69|8890.15|8890.15|8900.48|8900.48|8888.91|8888.91|0
1598541600000|2020-08-27 15:20:00|8890.77|8890.77|8890.51|8890.51|8896.63|8896.63|8882.75|8882.75|0
1598541900000|2020-08-27 15:25:00|8889.84|8889.84|8915.72|8915.72|8915.72|8915.72|8885.72|8885.72|0
1598598900000|2020-08-28 07:15:00|8892.7|8892.7|8872.85|8872.85|8892.7|8892.7|8866.24|8866.24|0
1598599200000|2020-08-28 07:20:00|8874.05|8874.05|8840.54|8840.54|8874.05|8874.05|8840.54|8840.54|0
1598599500000|2020-08-28 07:25:00|8841.21|8841.21|8833.3|8833.3|8846.77|8846.77|8826.68|8826.68|0
1598599800000|2020-08-28 07:30:00|8831.09|8831.09|8814.67|8814.67|8831.09|8831.09|8810.08|8810.08|0
1598600100000|2020-08-28 07:35:00|8816.88|8816.88|8821.03|8821.03|8823.23|8823.23|8810|8810|0
1598600400000|2020-08-28 07:40:00|8823.05|8823.05|8816.05|8816.05|8823.05|8823.05|8801.78|8801.78|0
1598600700000|2020-08-28 07:45:00|8820.46|8820.46|8828.98|8828.98|8829.77|8829.77|8820.46|8820.46|0
1598601000000|2020-08-28 07:50:00|8820.16|8820.16|8828.31|8828.31|8828.31|8828.31|8813.4|8813.4|0
1598601300000|2020-08-28 07:55:00|8826.1|8826.1|8832.54|8832.54|8834.74|8834.74|8826.1|8826.1|0
1598601600000|2020-08-28 08:00:00|8839.15|8839.15|8854.55|8854.55|8854.55|8854.55|8836.95|8836.95|0
1598601900000|2020-08-28 08:05:00|8853.88|8853.88|8853.45|8853.45|8860.55|8860.55|8849.04|8849.04|0
1598602200000|2020-08-28 08:10:00|8854.12|8854.12|8867.04|8867.04|8867.04|8867.04|8849.85|8849.85|0
1598602500000|2020-08-28 08:15:00|8869.74|8869.74|8864.65|8864.65|8871.94|8871.94|8864.65|8864.65|0
1598602800000|2020-08-28 08:20:00|8866.86|8866.86|8876.22|8876.22|8877.01|8877.01|8866.86|8866.86|0
1598603100000|2020-08-28 08:25:00|8878.42|8878.42|8893.91|8893.91|8893.91|8893.91|8878.42|8878.42|0
1598603400000|2020-08-28 08:30:00|8896.61|8896.61|8879.24|8879.24|8896.61|8896.61|8879.24|8879.24|0
1598603700000|2020-08-28 08:35:00|8877.6|8877.6|8883.54|8883.54|8884.21|8884.21|8877.6|8877.6|0
1598604000000|2020-08-28 08:40:00|8882.3|8882.3|8874.22|8874.22|8884.51|8884.51|8874.22|8874.22|0
1598604300000|2020-08-28 08:45:00|8873.6|8873.6|8886.8|8886.8|8886.8|8886.8|8873.6|8873.6|0
1598604600000|2020-08-28 08:50:00|8885.45|8885.45|8897.24|8897.24|8897.24|8897.24|8885.45|8885.45|0
1598604900000|2020-08-28 08:55:00|8899.71|8899.71|8903.39|8903.39|8906.32|8906.32|8899.71|8899.71|0
1598605200000|2020-08-28 09:00:00|8905.24|8905.24|8906.97|8906.97|8908.62|8908.62|8903.95|8903.95|0
1598605500000|2020-08-28 09:05:00|8904.77|8904.77|8905.21|8905.21|8909.62|8909.62|8904.77|8904.77|0
1598605800000|2020-08-28 09:10:00|8902.42|8902.42|8901.88|8901.88|8902.42|8902.42|8896.18|8896.18|0
1598606100000|2020-08-28 09:15:00|8906.29|8906.29|8902.19|8902.19|8906.29|8906.29|8899.87|8899.87|0
1598606400000|2020-08-28 09:20:00|8902.8|8902.8|8896.61|8896.61|8902.8|8902.8|8895.7|8895.7|0
1598606700000|2020-08-28 09:25:00|8895.26|8895.26|8886.01|8886.01|8895.26|8895.26|8886.01|8886.01|0
1598607000000|2020-08-28 09:30:00|8890.42|8890.42|8894.4|8894.4|8895.41|8895.41|8889.75|8889.75|0
1598607300000|2020-08-28 09:35:00|8896.6|8896.6|8902.71|8902.71|8904.22|8904.22|8896.6|8896.6|0
1598607600000|2020-08-28 09:40:00|8907.12|8907.12|8908.47|8908.47|8910.68|8910.68|8907.12|8907.12|0
1598607900000|2020-08-28 09:45:00|8907.65|8907.65|8906.57|8906.57|8907.65|8907.65|8904.37|8904.37|0
1598608200000|2020-08-28 09:50:00|8904.37|8904.37|8903.69|8903.69|8904.37|8904.37|8903.69|8903.69|0
1598608500000|2020-08-28 09:55:00|8904.37|8904.37|8904.83|8904.83|8906.57|8906.57|8904.37|8904.37|0
1598608800000|2020-08-28 10:00:00|8899.27|8899.27|8891.02|8891.02|8899.27|8899.27|8891.02|8891.02|0
1598609100000|2020-08-28 10:05:00|8891.7|8891.7|8877.7|8877.7|8894.31|8894.31|8872.08|8872.08|0
1598609400000|2020-08-28 10:10:00|8877.02|8877.02|8880.05|8880.05|8880.05|8880.05|8877.02|8877.02|0
1598609700000|2020-08-28 10:15:00|8877.84|8877.84|8869.33|8869.33|8877.84|8877.84|8869.33|8869.33|0
1598610000000|2020-08-28 10:20:00|8867.13|8867.13|8869.95|8869.95|8873.74|8873.74|8867.13|8867.13|0
1598610300000|2020-08-28 10:25:00|8868.76|8868.76|8873.15|8873.15|8873.15|8873.15|8868.08|8868.08|0
1598610600000|2020-08-28 10:30:00|8872.53|8872.53|8881.11|8881.11|8883.94|8883.94|8872.53|8872.53|0
1598610900000|2020-08-28 10:35:00|8881.73|8881.73|8892.55|8892.55|8894.4|8894.4|8881.11|8881.11|0
1598611200000|2020-08-28 10:40:00|8890.35|8890.35|8887.29|8887.29|8890.35|8890.35|8882.9|8882.9|0
1598611500000|2020-08-28 10:45:00|8885.08|8885.08|8875.67|8875.67|8885.08|8885.08|8875.67|8875.67|0
1598611800000|2020-08-28 10:50:00|8873.47|8873.47|8878.7|8878.7|8878.7|8878.7|8871.88|8871.88|0
1598612100000|2020-08-28 10:55:00|8879.32|8879.32|8879.94|8879.94|8881.17|8881.17|8876.14|8876.14|0
1598612400000|2020-08-28 11:00:00|8871.29|8871.29|8884.1|8884.1|8886.3|8886.3|8871.29|8871.29|0
1598612700000|2020-08-28 11:05:00|8882.07|8882.07|8876.53|8876.53|8882.07|8882.07|8876.53|8876.53|0
1598613000000|2020-08-28 11:10:00|8879.9|8879.9|8871.85|8871.85|8880.67|8880.67|8871.85|8871.85|0
1598613300000|2020-08-28 11:15:00|8874.06|8874.06|8874.83|8874.83|8878.38|8878.38|8874.06|8874.06|0
1598613600000|2020-08-28 11:20:00|8870.42|8870.42|8866.01|8866.01|8870.42|8870.42|8861.6|8861.6|0
1598613900000|2020-08-28 11:25:00|8866.63|8866.63|8866.57|8866.57|8867.48|8867.48|8863.07|8863.07|0
1598614200000|2020-08-28 11:30:00|8868.77|8868.77|8868.1|8868.1|8870.98|8870.98|8863.69|8863.69|0
1598614500000|2020-08-28 11:35:00|8865.89|8865.89|8864.49|8864.49|8865.89|8865.89|8863.87|8863.87|0
1598614800000|2020-08-28 11:40:00|8860.08|8860.08|8856.34|8856.34|8861.43|8861.43|8855.11|8855.11|0
1598615100000|2020-08-28 11:45:00|8855.67|8855.67|8860.19|8860.19|8860.19|8860.19|8854.87|8854.87|0
1598615400000|2020-08-28 11:50:00|8858.17|8858.17|8854.73|8854.73|8862.58|8862.58|8854.73|8854.73|0
1598615700000|2020-08-28 11:55:00|8855.4|8855.4|8854.48|8854.48|8855.4|8855.4|8853.81|8853.81|0
1598616000000|2020-08-28 12:00:00|8852.28|8852.28|8844.57|8844.57|8852.28|8852.28|8842.36|8842.36|0
1598616300000|2020-08-28 12:05:00|8843.89|8843.89|8840.25|8840.25|8846.56|8846.56|8840.25|8840.25|0
1598616600000|2020-08-28 12:10:00|8842.45|8842.45|8845.33|8845.33|8847.54|8847.54|8842.45|8842.45|0
1598616900000|2020-08-28 12:15:00|8843.13|8843.13|8848.1|8848.1|8848.1|8848.1|8842.45|8842.45|0
1598617200000|2020-08-28 12:20:00|8849.69|8849.69|8851.43|8851.43|8851.43|8851.43|8849.69|8849.69|0
1598617500000|2020-08-28 12:25:00|8853.28|8853.28|8854.56|8854.56|8855.82|8855.82|8853.28|8853.28|0
1598617800000|2020-08-28 12:30:00|8850.15|8850.15|8847.07|8847.07|8850.15|8850.15|8844.87|8844.87|0
1598618100000|2020-08-28 12:35:00|8846.4|8846.4|8841.99|8841.99|8846.4|8846.4|8839.78|8839.78|0
1598618400000|2020-08-28 12:40:00|8843.22|8843.22|8855.1|8855.1|8855.1|8855.1|8841.2|8841.2|0
1598618700000|2020-08-28 12:45:00|8856.96|8856.96|8852.48|8852.48|8859.5|8859.5|8852.48|8852.48|0
1598619000000|2020-08-28 12:50:00|8854.69|8854.69|8854.69|8854.69|8854.69|8854.69|8854.69|8854.69|0
1598619300000|2020-08-28 12:55:00|8855.51|8855.51|8860.02|8860.02|8864.97|8864.97|8855.51|8855.51|0
1598619600000|2020-08-28 13:00:00|8862.22|8862.22|8854.07|8854.07|8862.22|8862.22|8854.07|8854.07|0
1598619900000|2020-08-28 13:05:00|8851.86|8851.86|8851.07|8851.07|8851.86|8851.86|8850.67|8850.67|0
1598620200000|2020-08-28 13:10:00|8848.86|8848.86|8847.01|8847.01|8851.07|8851.07|8846.61|8846.61|0
1598620500000|2020-08-28 13:15:00|8847.68|8847.68|8847.68|8847.68|8847.68|8847.68|8847.68|8847.68|0
1598620800000|2020-08-28 13:20:00|8848.3|8848.3|8849.83|8849.83|8852.44|8852.44|8846.95|8846.95|0
1598621100000|2020-08-28 13:25:00|8849.16|8849.16|8843.4|8843.4|8849.16|8849.16|8843.4|8843.4|0
1598621400000|2020-08-28 13:30:00|8842.6|8842.6|8819.97|8819.97|8842.6|8842.6|8815.56|8815.56|0
1598621700000|2020-08-28 13:35:00|8821.32|8821.32|8828.38|8828.38|8829.6|8829.6|8818.5|8818.5|0
1598622000000|2020-08-28 13:40:00|8830.02|8830.02|8843.01|8843.01|8845.61|8845.61|8830.02|8830.02|0
1598622300000|2020-08-28 13:45:00|8840.8|8840.8|8829.65|8829.65|8840.8|8840.8|8829.65|8829.65|0
1598622600000|2020-08-28 13:50:00|8831.68|8831.68|8829.62|8829.62|8831.68|8831.68|8825.52|8825.52|0
1598622900000|2020-08-28 13:55:00|8828.95|8828.95|8825.29|8825.29|8830.59|8830.59|8824.67|8824.67|0
1598623200000|2020-08-28 14:00:00|8827.49|8827.49|8832.86|8832.86|8832.86|8832.86|8827.1|8827.1|0
1598623500000|2020-08-28 14:05:00|8830.65|8830.65|8828.71|8828.71|8836.52|8836.52|8828.1|8828.1|0
1598623800000|2020-08-28 14:10:00|8827.36|8827.36|8825.63|8825.63|8827.36|8827.36|8818.34|8818.34|0
1598624100000|2020-08-28 14:15:00|8823.43|8823.43|8826.96|8826.96|8831.48|8831.48|8822.75|8822.75|0
1598624400000|2020-08-28 14:20:00|8824.75|8824.75|8837.26|8837.26|8837.26|8837.26|8821.75|8821.75|0
1598624700000|2020-08-28 14:25:00|8838.49|8838.49|8847.57|8847.57|8847.57|8847.57|8838.28|8838.28|0
1598625000000|2020-08-28 14:30:00|8845.37|8845.37|8834.83|8834.83|8847.57|8847.57|8833.63|8833.63|0
1598625300000|2020-08-28 14:35:00|8834.15|8834.15|8824.86|8824.86|8834.15|8834.15|8821.3|8821.3|0
1598625600000|2020-08-28 14:40:00|8825.25|8825.25|8829.85|8829.85|8830.53|8830.53|8825.25|8825.25|0
1598625900000|2020-08-28 14:45:00|8830.65|8830.65|8836.43|8836.43|8836.43|8836.43|8828.9|8828.9|0
1598626200000|2020-08-28 14:50:00|8834.23|8834.23|8835.64|8835.64|8837.38|8837.38|8830.16|8830.16|0
1598626500000|2020-08-28 14:55:00|8836.26|8836.26|8817.27|8817.27|8836.87|8836.87|8817.27|8817.27|0
1598626800000|2020-08-28 15:00:00|8818.07|8818.07|8814.09|8814.09|8822.41|8822.41|8813.7|8813.7|0
1598627100000|2020-08-28 15:05:00|8815.95|8815.95|8812.51|8812.51|8821.15|8821.15|8812.51|8812.51|0
1598627400000|2020-08-28 15:10:00|8812.12|8812.12|8808.29|8808.29|8812.12|8812.12|8805.68|8805.68|0
1598627700000|2020-08-28 15:15:00|8808.68|8808.68|8816.73|8816.73|8820.3|8820.3|8806.82|8806.82|0
1598628000000|2020-08-28 15:20:00|8821.14|8821.14|8820.48|8820.48|8826.34|8826.34|8820.48|8820.48|0
1598628300000|2020-08-28 15:25:00|8820.88|8820.88|8811.59|8811.59|8827.8|8827.8|8807.13|8807.13|0
1598944500000|2020-09-01 07:15:00|8912.84|8912.84|8920.99|8920.99|8926.75|8926.75|8909.97|8909.97|0
1598944800000|2020-09-01 07:20:00|8922.98|8922.98|8929.4|8929.4|8933.75|8933.75|8917.53|8917.53|0
1598945100000|2020-09-01 07:25:00|8938.22|8938.22|8923.04|8923.04|8941.26|8941.26|8923.04|8923.04|0
1598945400000|2020-09-01 07:30:00|8923.83|8923.83|8917.78|8917.78|8926.04|8926.04|8911.34|8911.34|0
1598945700000|2020-09-01 07:35:00|8918.45|8918.45|8922.77|8922.77|8925.19|8925.19|8917.9|8917.9|0
1598946000000|2020-09-01 07:40:00|8924.97|8924.97|8907.41|8907.41|8930.18|8930.18|8907.41|8907.41|0
1598946300000|2020-09-01 07:45:00|8905.2|8905.2|8882.94|8882.94|8905.2|8905.2|8882.94|8882.94|0
1598946600000|2020-09-01 07:50:00|8880.73|8880.73|8848.42|8848.42|8880.73|8880.73|8848.42|8848.42|0
1598946900000|2020-09-01 07:55:00|8850.62|8850.62|8839.06|8839.06|8850.62|8850.62|8839.06|8839.06|0
1598947200000|2020-09-01 08:00:00|8838.27|8838.27|8839.06|8839.06|8847.76|8847.76|8836.06|8836.06|0
1598947500000|2020-09-01 08:05:00|8839.86|8839.86|8843.25|8843.25|8845.46|8845.46|8839.86|8839.86|0
1598947800000|2020-09-01 08:10:00|8842.06|8842.06|8821.32|8821.32|8842.06|8842.06|8819.45|8819.45|0
1598948100000|2020-09-01 08:15:00|8819.12|8819.12|8832.1|8832.1|8832.1|8832.1|8811.83|8811.83|0
1598948400000|2020-09-01 08:20:00|8832.5|8832.5|8840.28|8840.28|8842.49|8842.49|8832.5|8832.5|0
1598948700000|2020-09-01 08:25:00|8844.69|8844.69|8851.43|8851.43|8852.3|8852.3|8844.69|8844.69|0
1598949000000|2020-09-01 08:30:00|8847.02|8847.02|8856.24|8856.24|8856.24|8856.24|8837.71|8837.71|0
1598949300000|2020-09-01 08:35:00|8858.45|8858.45|8860.21|8860.21|8863.41|8863.41|8858.45|8858.45|0
1598949600000|2020-09-01 08:40:00|8861.08|8861.08|8864.25|8864.25|8869.56|8869.56|8861.08|8861.08|0
1598949900000|2020-09-01 08:45:00|8860.66|8860.66|8866.31|8866.31|8867.28|8867.28|8857.22|8857.22|0
1598950200000|2020-09-01 08:50:00|8867.55|8867.55|8846.18|8846.18|8867.55|8867.55|8846.18|8846.18|0
1598950500000|2020-09-01 08:55:00|8839.57|8839.57|8835.75|8835.75|8843.74|8843.74|8835.14|8835.14|0
1598950800000|2020-09-01 09:00:00|8835.36|8835.36|8843.68|8843.68|8846.75|8846.75|8835.36|8835.36|0
1598951100000|2020-09-01 09:05:00|8844.5|8844.5|8836.27|8836.27|8849.55|8849.55|8836.27|8836.27|0
1598951400000|2020-09-01 09:10:00|8837.09|8837.09|8839.09|8839.09|8841.75|8841.75|8836.07|8836.07|0
1598951700000|2020-09-01 09:15:00|8843.5|8843.5|8858.22|8858.22|8860.42|8860.42|8843.5|8843.5|0
1598952000000|2020-09-01 09:20:00|8860.42|8860.42|8867.27|8867.27|8867.27|8867.27|8858.22|8858.22|0
1598952300000|2020-09-01 09:25:00|8867.95|8867.95|8867.82|8867.82|8868.62|8868.62|8867.27|8867.27|0
1598952600000|2020-09-01 09:30:00|8866.63|8866.63|8847.04|8847.04|8866.63|8866.63|8847.04|8847.04|0
1598952900000|2020-09-01 09:35:00|8847.43|8847.43|8848.94|8848.94|8850.93|8850.93|8845.23|8845.23|0
1598953200000|2020-09-01 09:40:00|8846.74|8846.74|8843.36|8843.36|8846.74|8846.74|8843.36|8843.36|0
1598953500000|2020-09-01 09:45:00|8840.89|8840.89|8826.65|8826.65|8840.89|8840.89|8826.65|8826.65|0
1598953800000|2020-09-01 09:50:00|8828|8828|8817.46|8817.46|8831.09|8831.09|8815.26|8815.26|0
1598954100000|2020-09-01 09:55:00|8819.32|8819.32|8809.49|8809.49|8819.93|8819.93|8807.89|8807.89|0
1598954400000|2020-09-01 10:00:00|8810.17|8810.17|8807.14|8807.14|8810.17|8810.17|8802.73|8802.73|0
1598954700000|2020-09-01 10:05:00|8804.67|8804.67|8809.88|8809.88|8809.88|8809.88|8802.46|8802.46|0
1598955000000|2020-09-01 10:10:00|8811.22|8811.22|8805.06|8805.06|8815.28|8815.28|8805.06|8805.06|0
1598955300000|2020-09-01 10:15:00|8802.85|8802.85|8804.14|8804.14|8807.02|8807.02|8802.85|8802.85|0
1598955600000|2020-09-01 10:20:00|8801.94|8801.94|8793.75|8793.75|8801.94|8801.94|8792.21|8792.21|0
1598955900000|2020-09-01 10:25:00|8798.16|8798.16|8806.19|8806.19|8811.53|8811.53|8797.49|8797.49|0
1598956200000|2020-09-01 10:30:00|8807.54|8807.54|8811.61|8811.61|8811.61|8811.61|8807.54|8807.54|0
1598956500000|2020-09-01 10:35:00|8809.4|8809.4|8804.43|8804.43|8811.26|8811.26|8804.43|8804.43|0
1598956800000|2020-09-01 10:40:00|8803.63|8803.63|8804.43|8804.43|8809.52|8809.52|8803.63|8803.63|0
1598957100000|2020-09-01 10:45:00|8803.76|8803.76|8806.12|8806.12|8806.12|8806.12|8797.22|8797.22|0
1598957400000|2020-09-01 10:50:00|8803.92|8803.92|8807.13|8807.13|8807.13|8807.13|8803.92|8803.92|0
1598957700000|2020-09-01 10:55:00|8808|8808|8809.47|8809.47|8809.47|8809.47|8806.25|8806.25|0
1598958000000|2020-09-01 11:00:00|8804.53|8804.53|8815.94|8815.94|8815.94|8815.94|8804.53|8804.53|0
1598958300000|2020-09-01 11:05:00|8820.35|8820.35|8821.03|8821.03|8821.03|8821.03|8814.59|8814.59|0
1598958600000|2020-09-01 11:10:00|8823.23|8823.23|8816.59|8816.59|8823.23|8823.23|8816.59|8816.59|0
1598958900000|2020-09-01 11:15:00|8818.79|8818.79|8815.11|8815.11|8818.79|8818.79|8811.56|8811.56|0
1598959200000|2020-09-01 11:20:00|8812.91|8812.91|8826.51|8826.51|8828.72|8828.72|8812.91|8812.91|0
1598959500000|2020-09-01 11:25:00|8828.72|8828.72|8832.21|8832.21|8832.21|8832.21|8828.48|8828.48|0
1598959800000|2020-09-01 11:30:00|8834.42|8834.42|8822.01|8822.01|8834.42|8834.42|8822.01|8822.01|0
1598960100000|2020-09-01 11:35:00|8824.21|8824.21|8826.24|8826.24|8826.24|8826.24|8823.54|8823.54|0
1598960400000|2020-09-01 11:40:00|8821.02|8821.02|8818.04|8818.04|8821.02|8821.02|8815.79|8815.79|0
1598960700000|2020-09-01 11:45:00|8818.84|8818.84|8817.14|8817.14|8819.46|8819.46|8814.43|8814.43|0
1598961000000|2020-09-01 11:50:00|8812.05|8812.05|8812.15|8812.15|8812.95|8812.95|8812.05|8812.05|0
1598961300000|2020-09-01 11:55:00|8814.62|8814.62|8823.77|8823.77|8823.77|8823.77|8812.42|8812.42|0
1598961600000|2020-09-01 12:00:00|8824.56|8824.56|8827.44|8827.44|8827.44|8827.44|8821.68|8821.68|0
1598961900000|2020-09-01 12:05:00|8828.12|8828.12|8834.33|8834.33|8840.95|8840.95|8828.12|8828.12|0
1598962200000|2020-09-01 12:10:00|8832.13|8832.13|8832.25|8832.25|8835.01|8835.01|8831.45|8831.45|0
1598962500000|2020-09-01 12:15:00|8831.06|8831.06|8814.47|8814.47|8831.06|8831.06|8812.27|8812.27|0
1598962800000|2020-09-01 12:20:00|8812.27|8812.27|8825.44|8825.44|8826.11|8826.11|8812.27|8812.27|0
1598963100000|2020-09-01 12:25:00|8824.61|8824.61|8820.55|8820.55|8824.61|8824.61|8817.11|8817.11|0
1598963400000|2020-09-01 12:30:00|8821.23|8821.23|8826.66|8826.66|8830.21|8830.21|8821.23|8821.23|0
1598963700000|2020-09-01 12:35:00|8825.42|8825.42|8823.89|8823.89|8826.77|8826.77|8821.69|8821.69|0
1598964000000|2020-09-01 12:40:00|8819.48|8819.48|8822.48|8822.48|8822.48|8822.48|8818.69|8818.69|0
1598964300000|2020-09-01 12:45:00|8820.28|8820.28|8820.77|8820.77|8824.69|8824.69|8819.13|8819.13|0
1598964600000|2020-09-01 12:50:00|8820.38|8820.38|8811.95|8811.95|8820.38|8820.38|8811.06|8811.06|0
1598964900000|2020-09-01 12:55:00|8810.6|8810.6|8791.89|8791.89|8811.27|8811.27|8789.01|8789.01|0
1598965200000|2020-09-01 13:00:00|8786.69|8786.69|8760.69|8760.69|8786.69|8786.69|8757.81|8757.81|0
1598965500000|2020-09-01 13:05:00|8758.48|8758.48|8732.27|8732.27|8758.48|8758.48|8726.51|8726.51|0
1598965800000|2020-09-01 13:10:00|8730.07|8730.07|8716.86|8716.86|8730.07|8730.07|8708.22|8708.22|0
1598966100000|2020-09-01 13:15:00|8714.65|8714.65|8727.19|8727.19|8727.87|8727.87|8709.17|8709.17|0
1598966400000|2020-09-01 13:20:00|8724.99|8724.99|8734.08|8734.08|8734.08|8734.08|8720.61|8720.61|0
1598966700000|2020-09-01 13:25:00|8730.99|8730.99|8737.57|8737.57|8737.57|8737.57|8728.78|8728.78|0
1598967000000|2020-09-01 13:30:00|8741.98|8741.98|8725.67|8725.67|8744.19|8744.19|8725.67|8725.67|0
1598967300000|2020-09-01 13:35:00|8724.48|8724.48|8737.83|8737.83|8740.19|8740.19|8723.8|8723.8|0
1598967600000|2020-09-01 13:40:00|8733.42|8733.42|8737.52|8737.52|8737.52|8737.52|8727.54|8727.54|0
1598967900000|2020-09-01 13:45:00|8739.26|8739.26|8731.07|8731.07|8744.34|8744.34|8727.22|8727.22|0
1598968200000|2020-09-01 13:50:00|8735.48|8735.48|8743.54|8743.54|8743.54|8743.54|8731.18|8731.18|0
1598968500000|2020-09-01 13:55:00|8741.34|8741.34|8706.88|8706.88|8742.16|8742.16|8704.27|8704.27|0
1598968800000|2020-09-01 14:00:00|8709.08|8709.08|8725.01|8725.01|8728.84|8728.84|8709.08|8709.08|0
1598969100000|2020-09-01 14:05:00|8725.69|8725.69|8735.65|8735.65|8735.65|8735.65|8725.69|8725.69|0
1598969400000|2020-09-01 14:10:00|8733.44|8733.44|8737.03|8737.03|8746.09|8746.09|8726.74|8726.74|0
1598969700000|2020-09-01 14:15:00|8739.23|8739.23|8757.46|8757.46|8757.46|8757.46|8734.35|8734.35|0
1598970000000|2020-09-01 14:20:00|8758.66|8758.66|8770.25|8770.25|8770.64|8770.64|8755.04|8755.04|0
1598970300000|2020-09-01 14:25:00|8772.45|8772.45|8789.15|8789.15|8793.56|8793.56|8772.45|8772.45|0
1598970600000|2020-09-01 14:30:00|8787.41|8787.41|8789.45|8789.45|8797.78|8797.78|8787.41|8787.41|0
1598970900000|2020-09-01 14:35:00|8787.8|8787.8|8782.02|8782.02|8787.8|8787.8|8767.9|8767.9|0
1598971200000|2020-09-01 14:40:00|8782.69|8782.69|8773.73|8773.73|8784.9|8784.9|8773.73|8773.73|0
1598971500000|2020-09-01 14:45:00|8774.55|8774.55|8777.48|8777.48|8786.27|8786.27|8774.55|8774.55|0
1598971800000|2020-09-01 14:50:00|8778.82|8778.82|8771.15|8771.15|8782.22|8782.22|8771.15|8771.15|0
1598972100000|2020-09-01 14:55:00|8769.95|8769.95|8760.2|8760.2|8769.95|8769.95|8760.08|8760.08|0
1598972400000|2020-09-01 15:00:00|8758.35|8758.35|8761.98|8761.98|8762.78|8762.78|8753.94|8753.94|0
1598972700000|2020-09-01 15:05:00|8762.85|8762.85|8748.64|8748.64|8765.68|8765.68|8747.26|8747.26|0
1598973000000|2020-09-01 15:10:00|8747|8747|8763.01|8763.01|8763.41|8763.41|8747|8747|0
1598973300000|2020-09-01 15:15:00|8760.81|8760.81|8756.92|8756.92|8765.16|8765.16|8756.92|8756.92|0
1598973600000|2020-09-01 15:20:00|8756.3|8756.3|8741.91|8741.91|8759.57|8759.57|8736.34|8736.34|0
1598973900000|2020-09-01 15:25:00|8740.71|8740.71|8732.61|8732.61|8748.22|8748.22|8732.61|8732.61|0
1598944500000|2020-09-01 07:15:00|8912.84|8912.84|8920.99|8920.99|8926.75|8926.75|8909.97|8909.97|0
1598944800000|2020-09-01 07:20:00|8922.98|8922.98|8929.4|8929.4|8933.75|8933.75|8917.53|8917.53|0
1598945100000|2020-09-01 07:25:00|8938.22|8938.22|8923.04|8923.04|8941.26|8941.26|8923.04|8923.04|0
1598945400000|2020-09-01 07:30:00|8923.83|8923.83|8917.78|8917.78|8926.04|8926.04|8911.34|8911.34|0
1598945700000|2020-09-01 07:35:00|8918.45|8918.45|8922.77|8922.77|8925.19|8925.19|8917.9|8917.9|0
1598946000000|2020-09-01 07:40:00|8924.97|8924.97|8907.41|8907.41|8930.18|8930.18|8907.41|8907.41|0
1598946300000|2020-09-01 07:45:00|8905.2|8905.2|8882.94|8882.94|8905.2|8905.2|8882.94|8882.94|0
1598946600000|2020-09-01 07:50:00|8880.73|8880.73|8848.42|8848.42|8880.73|8880.73|8848.42|8848.42|0
1598946900000|2020-09-01 07:55:00|8850.62|8850.62|8839.06|8839.06|8850.62|8850.62|8839.06|8839.06|0
1598947200000|2020-09-01 08:00:00|8838.27|8838.27|8839.06|8839.06|8847.76|8847.76|8836.06|8836.06|0
1598947500000|2020-09-01 08:05:00|8839.86|8839.86|8843.25|8843.25|8845.46|8845.46|8839.86|8839.86|0
1598947800000|2020-09-01 08:10:00|8842.06|8842.06|8821.32|8821.32|8842.06|8842.06|8819.45|8819.45|0
1598948100000|2020-09-01 08:15:00|8819.12|8819.12|8832.1|8832.1|8832.1|8832.1|8811.83|8811.83|0
1598948400000|2020-09-01 08:20:00|8832.5|8832.5|8840.28|8840.28|8842.49|8842.49|8832.5|8832.5|0
1598948700000|2020-09-01 08:25:00|8844.69|8844.69|8851.43|8851.43|8852.3|8852.3|8844.69|8844.69|0
1598949000000|2020-09-01 08:30:00|8847.02|8847.02|8856.24|8856.24|8856.24|8856.24|8837.71|8837.71|0
1598949300000|2020-09-01 08:35:00|8858.45|8858.45|8860.21|8860.21|8863.41|8863.41|8858.45|8858.45|0
1598949600000|2020-09-01 08:40:00|8861.08|8861.08|8864.25|8864.25|8869.56|8869.56|8861.08|8861.08|0
1598949900000|2020-09-01 08:45:00|8860.66|8860.66|8866.31|8866.31|8867.28|8867.28|8857.22|8857.22|0
1598950200000|2020-09-01 08:50:00|8867.55|8867.55|8846.18|8846.18|8867.55|8867.55|8846.18|8846.18|0
1598950500000|2020-09-01 08:55:00|8839.57|8839.57|8835.75|8835.75|8843.74|8843.74|8835.14|8835.14|0
1598950800000|2020-09-01 09:00:00|8835.36|8835.36|8843.68|8843.68|8846.75|8846.75|8835.36|8835.36|0
1598951100000|2020-09-01 09:05:00|8844.5|8844.5|8836.27|8836.27|8849.55|8849.55|8836.27|8836.27|0
1598951400000|2020-09-01 09:10:00|8837.09|8837.09|8839.09|8839.09|8841.75|8841.75|8836.07|8836.07|0
1598951700000|2020-09-01 09:15:00|8843.5|8843.5|8858.22|8858.22|8860.42|8860.42|8843.5|8843.5|0
1598952000000|2020-09-01 09:20:00|8860.42|8860.42|8867.27|8867.27|8867.27|8867.27|8858.22|8858.22|0
1598952300000|2020-09-01 09:25:00|8867.95|8867.95|8867.82|8867.82|8868.62|8868.62|8867.27|8867.27|0
1598952600000|2020-09-01 09:30:00|8866.63|8866.63|8847.04|8847.04|8866.63|8866.63|8847.04|8847.04|0
1598952900000|2020-09-01 09:35:00|8847.43|8847.43|8848.94|8848.94|8850.93|8850.93|8845.23|8845.23|0
1598953200000|2020-09-01 09:40:00|8846.74|8846.74|8843.36|8843.36|8846.74|8846.74|8843.36|8843.36|0
1598953500000|2020-09-01 09:45:00|8840.89|8840.89|8826.65|8826.65|8840.89|8840.89|8826.65|8826.65|0
1598953800000|2020-09-01 09:50:00|8828|8828|8817.46|8817.46|8831.09|8831.09|8815.26|8815.26|0
1598954100000|2020-09-01 09:55:00|8819.32|8819.32|8809.49|8809.49|8819.93|8819.93|8807.89|8807.89|0
1598954400000|2020-09-01 10:00:00|8810.17|8810.17|8807.14|8807.14|8810.17|8810.17|8802.73|8802.73|0
1598954700000|2020-09-01 10:05:00|8804.67|8804.67|8809.88|8809.88|8809.88|8809.88|8802.46|8802.46|0
1598955000000|2020-09-01 10:10:00|8811.22|8811.22|8805.06|8805.06|8815.28|8815.28|8805.06|8805.06|0
1598955300000|2020-09-01 10:15:00|8802.85|8802.85|8804.14|8804.14|8807.02|8807.02|8802.85|8802.85|0
1598955600000|2020-09-01 10:20:00|8801.94|8801.94|8793.75|8793.75|8801.94|8801.94|8792.21|8792.21|0
1598955900000|2020-09-01 10:25:00|8798.16|8798.16|8806.19|8806.19|8811.53|8811.53|8797.49|8797.49|0
1598956200000|2020-09-01 10:30:00|8807.54|8807.54|8811.61|8811.61|8811.61|8811.61|8807.54|8807.54|0
1598956500000|2020-09-01 10:35:00|8809.4|8809.4|8804.43|8804.43|8811.26|8811.26|8804.43|8804.43|0
1598956800000|2020-09-01 10:40:00|8803.63|8803.63|8804.43|8804.43|8809.52|8809.52|8803.63|8803.63|0
1598957100000|2020-09-01 10:45:00|8803.76|8803.76|8806.12|8806.12|8806.12|8806.12|8797.22|8797.22|0
1598957400000|2020-09-01 10:50:00|8803.92|8803.92|8807.13|8807.13|8807.13|8807.13|8803.92|8803.92|0
1598957700000|2020-09-01 10:55:00|8808|8808|8809.47|8809.47|8809.47|8809.47|8806.25|8806.25|0
1598958000000|2020-09-01 11:00:00|8804.53|8804.53|8815.94|8815.94|8815.94|8815.94|8804.53|8804.53|0
1598958300000|2020-09-01 11:05:00|8820.35|8820.35|8821.03|8821.03|8821.03|8821.03|8814.59|8814.59|0
1598958600000|2020-09-01 11:10:00|8823.23|8823.23|8816.59|8816.59|8823.23|8823.23|8816.59|8816.59|0
1598958900000|2020-09-01 11:15:00|8818.79|8818.79|8815.11|8815.11|8818.79|8818.79|8811.56|8811.56|0
1598959200000|2020-09-01 11:20:00|8812.91|8812.91|8826.51|8826.51|8828.72|8828.72|8812.91|8812.91|0
1598959500000|2020-09-01 11:25:00|8828.72|8828.72|8832.21|8832.21|8832.21|8832.21|8828.48|8828.48|0
1598959800000|2020-09-01 11:30:00|8834.42|8834.42|8822.01|8822.01|8834.42|8834.42|8822.01|8822.01|0
1598960100000|2020-09-01 11:35:00|8824.21|8824.21|8826.24|8826.24|8826.24|8826.24|8823.54|8823.54|0
1598960400000|2020-09-01 11:40:00|8821.02|8821.02|8818.04|8818.04|8821.02|8821.02|8815.79|8815.79|0
1598960700000|2020-09-01 11:45:00|8818.84|8818.84|8817.14|8817.14|8819.46|8819.46|8814.43|8814.43|0
1598961000000|2020-09-01 11:50:00|8812.05|8812.05|8812.15|8812.15|8812.95|8812.95|8812.05|8812.05|0
1598961300000|2020-09-01 11:55:00|8814.62|8814.62|8823.77|8823.77|8823.77|8823.77|8812.42|8812.42|0
1598961600000|2020-09-01 12:00:00|8824.56|8824.56|8827.44|8827.44|8827.44|8827.44|8821.68|8821.68|0
1598961900000|2020-09-01 12:05:00|8828.12|8828.12|8834.33|8834.33|8840.95|8840.95|8828.12|8828.12|0
1598962200000|2020-09-01 12:10:00|8832.13|8832.13|8832.25|8832.25|8835.01|8835.01|8831.45|8831.45|0
1598962500000|2020-09-01 12:15:00|8831.06|8831.06|8814.47|8814.47|8831.06|8831.06|8812.27|8812.27|0
1598962800000|2020-09-01 12:20:00|8812.27|8812.27|8825.44|8825.44|8826.11|8826.11|8812.27|8812.27|0
1598963100000|2020-09-01 12:25:00|8824.61|8824.61|8820.55|8820.55|8824.61|8824.61|8817.11|8817.11|0
1598963400000|2020-09-01 12:30:00|8821.23|8821.23|8826.66|8826.66|8830.21|8830.21|8821.23|8821.23|0
1598963700000|2020-09-01 12:35:00|8825.42|8825.42|8823.89|8823.89|8826.77|8826.77|8821.69|8821.69|0
1598964000000|2020-09-01 12:40:00|8819.48|8819.48|8822.48|8822.48|8822.48|8822.48|8818.69|8818.69|0
1598964300000|2020-09-01 12:45:00|8820.28|8820.28|8820.77|8820.77|8824.69|8824.69|8819.13|8819.13|0
1598964600000|2020-09-01 12:50:00|8820.38|8820.38|8811.95|8811.95|8820.38|8820.38|8811.06|8811.06|0
1598964900000|2020-09-01 12:55:00|8810.6|8810.6|8791.89|8791.89|8811.27|8811.27|8789.01|8789.01|0
1598965200000|2020-09-01 13:00:00|8786.69|8786.69|8760.69|8760.69|8786.69|8786.69|8757.81|8757.81|0
1598965500000|2020-09-01 13:05:00|8758.48|8758.48|8732.27|8732.27|8758.48|8758.48|8726.51|8726.51|0
1598965800000|2020-09-01 13:10:00|8730.07|8730.07|8716.86|8716.86|8730.07|8730.07|8708.22|8708.22|0
1598966100000|2020-09-01 13:15:00|8714.65|8714.65|8727.19|8727.19|8727.87|8727.87|8709.17|8709.17|0
1598966400000|2020-09-01 13:20:00|8724.99|8724.99|8734.08|8734.08|8734.08|8734.08|8720.61|8720.61|0
1598966700000|2020-09-01 13:25:00|8730.99|8730.99|8737.57|8737.57|8737.57|8737.57|8728.78|8728.78|0
1598967000000|2020-09-01 13:30:00|8741.98|8741.98|8725.67|8725.67|8744.19|8744.19|8725.67|8725.67|0
1598967300000|2020-09-01 13:35:00|8724.48|8724.48|8737.83|8737.83|8740.19|8740.19|8723.8|8723.8|0
1598967600000|2020-09-01 13:40:00|8733.42|8733.42|8737.52|8737.52|8737.52|8737.52|8727.54|8727.54|0
1598967900000|2020-09-01 13:45:00|8739.26|8739.26|8731.07|8731.07|8744.34|8744.34|8727.22|8727.22|0
1598968200000|2020-09-01 13:50:00|8735.48|8735.48|8743.54|8743.54|8743.54|8743.54|8731.18|8731.18|0
1598968500000|2020-09-01 13:55:00|8741.34|8741.34|8706.88|8706.88|8742.16|8742.16|8704.27|8704.27|0
1598968800000|2020-09-01 14:00:00|8709.08|8709.08|8725.01|8725.01|8728.84|8728.84|8709.08|8709.08|0
1598969100000|2020-09-01 14:05:00|8725.69|8725.69|8735.65|8735.65|8735.65|8735.65|8725.69|8725.69|0
1598969400000|2020-09-01 14:10:00|8733.44|8733.44|8737.03|8737.03|8746.09|8746.09|8726.74|8726.74|0
1598969700000|2020-09-01 14:15:00|8739.23|8739.23|8757.46|8757.46|8757.46|8757.46|8734.35|8734.35|0
1598970000000|2020-09-01 14:20:00|8758.66|8758.66|8770.25|8770.25|8770.64|8770.64|8755.04|8755.04|0
1598970300000|2020-09-01 14:25:00|8772.45|8772.45|8789.15|8789.15|8793.56|8793.56|8772.45|8772.45|0
1598970600000|2020-09-01 14:30:00|8787.41|8787.41|8789.45|8789.45|8797.78|8797.78|8787.41|8787.41|0
1598970900000|2020-09-01 14:35:00|8787.8|8787.8|8782.02|8782.02|8787.8|8787.8|8767.9|8767.9|0
1598971200000|2020-09-01 14:40:00|8782.69|8782.69|8773.73|8773.73|8784.9|8784.9|8773.73|8773.73|0
1598971500000|2020-09-01 14:45:00|8774.55|8774.55|8777.48|8777.48|8786.27|8786.27|8774.55|8774.55|0
1598971800000|2020-09-01 14:50:00|8778.82|8778.82|8771.15|8771.15|8782.22|8782.22|8771.15|8771.15|0
1598972100000|2020-09-01 14:55:00|8769.95|8769.95|8760.2|8760.2|8769.95|8769.95|8760.08|8760.08|0
1598972400000|2020-09-01 15:00:00|8758.35|8758.35|8761.98|8761.98|8762.78|8762.78|8753.94|8753.94|0
1598972700000|2020-09-01 15:05:00|8762.85|8762.85|8748.64|8748.64|8765.68|8765.68|8747.26|8747.26|0
1598973000000|2020-09-01 15:10:00|8747|8747|8763.01|8763.01|8763.41|8763.41|8747|8747|0
1598973300000|2020-09-01 15:15:00|8760.81|8760.81|8756.92|8756.92|8765.16|8765.16|8756.92|8756.92|0
1598973600000|2020-09-01 15:20:00|8756.3|8756.3|8741.91|8741.91|8759.57|8759.57|8736.34|8736.34|0
1598973900000|2020-09-01 15:25:00|8740.71|8740.71|8732.61|8732.61|8748.22|8748.22|8732.61|8732.61|0
1599030900000|2020-09-02 07:15:00|8864.5|8864.5|8872.95|8872.95|8875.64|8875.64|8864.5|8864.5|0
1599031200000|2020-09-02 07:20:00|8877.36|8877.36|8880.76|8880.76|8894.14|8894.14|8875.15|8875.15|0
1599031500000|2020-09-02 07:25:00|8878.56|8878.56|8896.47|8896.47|8896.47|8896.47|8878.56|8878.56|0
1599031800000|2020-09-02 07:30:00|8903.09|8903.09|8903.61|8903.61|8910.9|8910.9|8903.09|8903.09|0
1599032100000|2020-09-02 07:35:00|8905.81|8905.81|8897.55|8897.55|8908.02|8908.02|8896.02|8896.02|0
1599032400000|2020-09-02 07:40:00|8899.75|8899.75|8908.88|8908.88|8908.88|8908.88|8898.22|8898.22|0
1599032700000|2020-09-02 07:45:00|8906.68|8906.68|8894.48|8894.48|8906.68|8906.68|8892.28|8892.28|0
1599033000000|2020-09-02 07:50:00|8896.69|8896.69|8895.77|8895.77|8910.86|8910.86|8895.77|8895.77|0
1599033300000|2020-09-02 07:55:00|8900.18|8900.18|8897.03|8897.03|8900.18|8900.18|8892.7|8892.7|0
1599033600000|2020-09-02 08:00:00|8903.82|8903.82|8895.79|8895.79|8906.61|8906.61|8895.79|8895.79|0
1599033900000|2020-09-02 08:05:00|8886.98|8886.98|8916.75|8916.75|8918.95|8918.95|8885.94|8885.94|0
1599034200000|2020-09-02 08:10:00|8918.74|8918.74|8923.06|8923.06|8926.86|8926.86|8913.56|8913.56|0
1599034500000|2020-09-02 08:15:00|8925.09|8925.09|8925.46|8925.46|8927.9|8927.9|8925.09|8925.09|0
1599034800000|2020-09-02 08:20:00|8926.81|8926.81|8937.87|8937.87|8944.57|8944.57|8926.81|8926.81|0
1599035100000|2020-09-02 08:25:00|8937.47|8937.47|8931.96|8931.96|8937.47|8937.47|8930.77|8930.77|0
1599035400000|2020-09-02 08:30:00|8936.01|8936.01|8938.09|8938.09|8947.45|8947.45|8934.77|8934.77|0
1599035700000|2020-09-02 08:35:00|8938.49|8938.49|8929.97|8929.97|8943.56|8943.56|8929.97|8929.97|0
1599036000000|2020-09-02 08:40:00|8930.58|8930.58|8937.23|8937.23|8937.23|8937.23|8928.41|8928.41|0
1599036300000|2020-09-02 08:45:00|8939.43|8939.43|8946.05|8946.05|8948.04|8948.04|8939.43|8939.43|0
1599036600000|2020-09-02 08:50:00|8948.25|8948.25|8956.61|8956.61|8961.4|8961.4|8948.25|8948.25|0
1599036900000|2020-09-02 08:55:00|8955.26|8955.26|8956.28|8956.28|8957.29|8957.29|8952.88|8952.88|0
1599037200000|2020-09-02 09:00:00|8958.48|8958.48|8963.35|8963.35|8970.5|8970.5|8958.48|8958.48|0
1599037500000|2020-09-02 09:05:00|8964.74|8964.74|8976.05|8976.05|8980.46|8980.46|8964.74|8964.74|0
1599037800000|2020-09-02 09:10:00|8976.72|8976.72|8985.12|8985.12|8992.67|8992.67|8975.55|8975.55|0
1599038100000|2020-09-02 09:15:00|8986.35|8986.35|8987.37|8987.37|8991.16|8991.16|8986.35|8986.35|0
1599038400000|2020-09-02 09:20:00|8991.78|8991.78|9000.27|9000.27|9001.81|9001.81|8988.61|8988.61|0
1599038700000|2020-09-02 09:25:00|9004.68|9004.68|9006.11|9006.11|9012.99|9012.99|9004.68|9004.68|0
1599039000000|2020-09-02 09:30:00|9003.9|9003.9|8987.13|8987.13|9004.52|9004.52|8985.28|8985.28|0
1599039300000|2020-09-02 09:35:00|8987.75|8987.75|8982.84|8982.84|8988.36|8988.36|8978.43|8978.43|0
1599039600000|2020-09-02 09:40:00|8980.63|8980.63|8972.96|8972.96|8980.63|8980.63|8969.25|8969.25|0
1599039900000|2020-09-02 09:45:00|8968.55|8968.55|8978.78|8978.78|8985.09|8985.09|8968.55|8968.55|0
1599040200000|2020-09-02 09:50:00|8976.31|8976.31|8981.15|8981.15|8981.55|8981.55|8976.31|8976.31|0
1599040500000|2020-09-02 09:55:00|8983.62|8983.62|8995.81|8995.81|8995.81|8995.81|8983.62|8983.62|0
1599040800000|2020-09-02 10:00:00|8993.2|8993.2|8993.57|8993.57|9003.79|9003.79|8993.2|8993.2|0
1599041100000|2020-09-02 10:05:00|8992.77|8992.77|8994.3|8994.3|8994.3|8994.3|8988.7|8988.7|0
1599041400000|2020-09-02 10:10:00|8996.51|8996.51|8988.5|8988.5|8997.7|8997.7|8988.5|8988.5|0
1599041700000|2020-09-02 10:15:00|8986.86|8986.86|8983.98|8983.98|8989.89|8989.89|8983.98|8983.98|0
1599042000000|2020-09-02 10:20:00|8980.89|8980.89|8982.03|8982.03|8982.03|8982.03|8977.18|8977.18|0
1599042300000|2020-09-02 10:25:00|8984.24|8984.24|8978.83|8978.83|8984.24|8984.24|8978.83|8978.83|0
1599042600000|2020-09-02 10:30:00|8977.59|8977.59|8978.75|8978.75|8983.83|8983.83|8975.95|8975.95|0
1599042900000|2020-09-02 10:35:00|8975.17|8975.17|8970.09|8970.09|8975.17|8975.17|8970.09|8970.09|0
1599043200000|2020-09-02 10:40:00|8968.45|8968.45|8971.18|8971.18|8971.18|8971.18|8966.25|8966.25|0
1599043500000|2020-09-02 10:45:00|8971.58|8971.58|8976.12|8976.12|8980.79|8980.79|8971.58|8971.58|0
1599043800000|2020-09-02 10:50:00|8975.72|8975.72|8970.64|8970.64|8976.4|8976.4|8970.64|8970.64|0
1599044100000|2020-09-02 10:55:00|8973.93|8973.93|8967.34|8967.34|8973.93|8973.93|8964.99|8964.99|0
1599044400000|2020-09-02 11:00:00|8967.74|8967.74|8969.06|8969.06|8980.41|8980.41|8956.72|8956.72|0
1599044700000|2020-09-02 11:05:00|8966.86|8966.86|8977.84|8977.84|8980.04|8980.04|8963.3|8963.3|0
1599045000000|2020-09-02 11:10:00|8975.63|8975.63|8967.19|8967.19|8976.87|8976.87|8967.19|8967.19|0
1599045300000|2020-09-02 11:15:00|8967.86|8967.86|8964.43|8964.43|8967.86|8967.86|8964.31|8964.31|0
1599045600000|2020-09-02 11:20:00|8966.64|8966.64|8980.24|8980.24|8980.24|8980.24|8966.64|8966.64|0
1599045900000|2020-09-02 11:25:00|8982.26|8982.26|8984.71|8984.71|8984.71|8984.71|8981.59|8981.59|0
1599046200000|2020-09-02 11:30:00|8986.06|8986.06|9006.71|9006.71|9006.71|9006.71|8986.06|8986.06|0
1599046500000|2020-09-02 11:35:00|9008.91|9008.91|9006.29|9006.29|9012.1|9012.1|8999.62|8999.62|0
1599046800000|2020-09-02 11:40:00|9006.96|9006.96|9016.92|9016.92|9016.92|9016.92|9006.96|9006.96|0
1599047100000|2020-09-02 11:45:00|9014.22|9014.22|9009.63|9009.63|9014.22|9014.22|9009.63|9009.63|0
1599047400000|2020-09-02 11:50:00|9012.01|9012.01|9005.99|9005.99|9012.69|9012.69|9003.78|9003.78|0
1599047700000|2020-09-02 11:55:00|9006.66|9006.66|9004.55|9004.55|9008.29|9008.29|9002.53|9002.53|0
1599048000000|2020-09-02 12:00:00|9005.23|9005.23|8999.3|8999.3|9005.23|9005.23|8999.3|8999.3|0
1599048300000|2020-09-02 12:05:00|9000.65|9000.65|8999.3|8999.3|9001.33|9001.33|8999.3|8999.3|0
1599048600000|2020-09-02 12:10:00|8997.1|8997.1|8983.8|8983.8|8997.1|8997.1|8983.8|8983.8|0
1599048900000|2020-09-02 12:15:00|8981.19|8981.19|8984.04|8984.04|8984.12|8984.12|8978.58|8978.58|0
1599049200000|2020-09-02 12:20:00|8983.64|8983.64|8989.79|8989.79|8989.79|8989.79|8982.96|8982.96|0
1599049500000|2020-09-02 12:25:00|8987.58|8987.58|8977.81|8977.81|8987.58|8987.58|8977.81|8977.81|0
1599049800000|2020-09-02 12:30:00|8982.22|8982.22|8976.94|8976.94|8982.9|8982.9|8976.27|8976.27|0
1599050100000|2020-09-02 12:35:00|8983.56|8983.56|8974.77|8974.77|8983.95|8983.95|8974.77|8974.77|0
1599050400000|2020-09-02 12:40:00|8973.42|8973.42|8965.58|8965.58|8973.42|8973.42|8962.66|8962.66|0
1599050700000|2020-09-02 12:45:00|8965.18|8965.18|8949.15|8949.15|8965.18|8965.18|8949.15|8949.15|0
1599051000000|2020-09-02 12:50:00|8953.56|8953.56|8961.77|8961.77|8961.77|8961.77|8953.56|8953.56|0
1599051300000|2020-09-02 12:55:00|8959.16|8959.16|8965.32|8965.32|8965.32|8965.32|8959.16|8959.16|0
1599051600000|2020-09-02 13:00:00|8963.12|8963.12|8960.48|8960.48|8963.12|8963.12|8958.89|8958.89|0
1599051900000|2020-09-02 13:05:00|8960.88|8960.88|8969.97|8969.97|8969.97|8969.97|8960.88|8960.88|0
1599052200000|2020-09-02 13:10:00|8969.18|8969.18|8964.59|8964.59|8969.18|8969.18|8964.59|8964.59|0
1599052500000|2020-09-02 13:15:00|8962.38|8962.38|8961.21|8961.21|8964.77|8964.77|8961.21|8961.21|0
1599052800000|2020-09-02 13:20:00|8962.41|8962.41|8961.61|8961.61|8962.41|8962.41|8961.61|8961.61|0
1599053100000|2020-09-02 13:25:00|8959.41|8959.41|8959.74|8959.74|8961.34|8961.34|8955.33|8955.33|0
1599053400000|2020-09-02 13:30:00|8958.95|8958.95|8966.53|8966.53|8968.73|8968.73|8958.27|8958.27|0
1599053700000|2020-09-02 13:35:00|8968.73|8968.73|8979.42|8979.42|8980.09|8980.09|8968.73|8968.73|0
1599054000000|2020-09-02 13:40:00|8979.82|8979.82|8982.45|8982.45|8983.25|8983.25|8976.82|8976.82|0
1599054300000|2020-09-02 13:45:00|8981.78|8981.78|8980.37|8980.37|8987.72|8987.72|8979.76|8979.76|0
1599054600000|2020-09-02 13:50:00|8977.08|8977.08|8967.81|8967.81|8977.08|8977.08|8965.6|8965.6|0
1599054900000|2020-09-02 13:55:00|8964.43|8964.43|8941.24|8941.24|8967.31|8967.31|8941.24|8941.24|0
1599055200000|2020-09-02 14:00:00|8941.91|8941.91|8932.75|8932.75|8942.69|8942.69|8931.4|8931.4|0
1599055500000|2020-09-02 14:05:00|8934.09|8934.09|8913.47|8913.47|8936.3|8936.3|8909.06|8909.06|0
1599055800000|2020-09-02 14:10:00|8914.82|8914.82|8929.64|8929.64|8929.64|8929.64|8910.1|8910.1|0
1599056100000|2020-09-02 14:15:00|8930.99|8930.99|8939.6|8939.6|8941.8|8941.8|8930.99|8930.99|0
1599056400000|2020-09-02 14:20:00|8940.27|8940.27|8934.28|8934.28|8945.86|8945.86|8933.61|8933.61|0
1599056700000|2020-09-02 14:25:00|8935.15|8935.15|8931.59|8931.59|8938.23|8938.23|8923.87|8923.87|0
1599057000000|2020-09-02 14:30:00|8929.38|8929.38|8936.9|8936.9|8936.9|8936.9|8929.38|8929.38|0
1599057300000|2020-09-02 14:35:00|8937.57|8937.57|8912.94|8912.94|8937.57|8937.57|8911.14|8911.14|0
1599057600000|2020-09-02 14:40:00|8913.62|8913.62|8901.8|8901.8|8913.62|8913.62|8899.69|8899.69|0
1599057900000|2020-09-02 14:45:00|8899.59|8899.59|8902.02|8902.02|8902.02|8902.02|8892.72|8892.72|0
1599058200000|2020-09-02 14:50:00|8902.69|8902.69|8909.88|8909.88|8909.88|8909.88|8900.95|8900.95|0
1599058500000|2020-09-02 14:55:00|8910.28|8910.28|8904.36|8904.36|8912.6|8912.6|8902.21|8902.21|0
1599058800000|2020-09-02 15:00:00|8904.76|8904.76|8905.37|8905.37|8909.84|8909.84|8899.67|8899.67|0
1599059100000|2020-09-02 15:05:00|8904.69|8904.69|8903.44|8903.44|8908.65|8908.65|8899.77|8899.77|0
1599059400000|2020-09-02 15:10:00|8902.82|8902.82|8918.79|8918.79|8918.79|8918.79|8902.82|8902.82|0
1599059700000|2020-09-02 15:15:00|8919.18|8919.18|8916.18|8916.18|8919.18|8919.18|8908.95|8908.95|0
1599060000000|2020-09-02 15:20:00|8915.38|8915.38|8912.22|8912.22|8916.63|8916.63|8909.68|8909.68|0
1599060300000|2020-09-02 15:25:00|8912.62|8912.62|8917.38|8917.38|8919.15|8919.15|8910.8|8910.8|0
1599117300000|2020-09-03 07:15:00|8991.78|8991.78|8998.41|8998.41|9000.34|9000.34|8986.89|8986.89|0
1599117600000|2020-09-03 07:20:00|8996.2|8996.2|9034.33|9034.33|9034.33|9034.33|8996.2|8996.2|0
1599117900000|2020-09-03 07:25:00|9032.12|9032.12|9028.77|9028.77|9040.5|9040.5|9022.62|9022.62|0
1599118200000|2020-09-03 07:30:00|9036.73|9036.73|9022.99|9022.99|9040.92|9040.92|9020.96|9020.96|0
1599118500000|2020-09-03 07:35:00|9020.29|9020.29|9020.7|9020.7|9022.72|9022.72|9017.95|9017.95|0
1599118800000|2020-09-03 07:40:00|9022.9|9022.9|9024.25|9024.25|9024.25|9024.25|9022.9|9022.9|0
1599119100000|2020-09-03 07:45:00|9024.93|9024.93|9011.2|9011.2|9030.68|9030.68|9011.2|9011.2|0
1599119400000|2020-09-03 07:50:00|9010.41|9010.41|9001.13|9001.13|9010.81|9010.81|8999.78|8999.78|0
1599119700000|2020-09-03 07:55:00|9001.93|9001.93|9001.14|9001.14|9009.89|9009.89|9001.14|9001.14|0
1599120000000|2020-09-03 08:00:00|8998.93|8998.93|9017.02|9017.02|9017.02|9017.02|8998.08|8998.08|0
1599120300000|2020-09-03 08:05:00|9017.69|9017.69|9008.49|9008.49|9025.31|9025.31|9004.89|9004.89|0
1599120600000|2020-09-03 08:10:00|9009.84|9009.84|9033.08|9033.08|9035.28|9035.28|9007.64|9007.64|0
1599120900000|2020-09-03 08:15:00|9034.43|9034.43|9043.92|9043.92|9046.8|9046.8|9034.43|9034.43|0
1599121200000|2020-09-03 08:20:00|9047.9|9047.9|9049.35|9049.35|9056.01|9056.01|9044.73|9044.73|0
1599121500000|2020-09-03 08:25:00|9046.26|9046.26|9044.1|9044.1|9048.8|9048.8|9042.85|9042.85|0
1599121800000|2020-09-03 08:30:00|9044.78|9044.78|9042.8|9042.8|9046.8|9046.8|9041.47|9041.47|0
1599122100000|2020-09-03 08:35:00|9042.13|9042.13|9034.48|9034.48|9042.13|9042.13|9034.48|9034.48|0
1599122400000|2020-09-03 08:40:00|9035.83|9035.83|9049.82|9049.82|9052.89|9052.89|9035.83|9035.83|0
1599122700000|2020-09-03 08:45:00|9050.43|9050.43|9055.76|9055.76|9055.76|9055.76|9048.44|9048.44|0
1599123000000|2020-09-03 08:50:00|9057.61|9057.61|9068.32|9068.32|9068.32|9068.32|9054.53|9054.53|0
1599123300000|2020-09-03 08:55:00|9069|9069|9069.12|9069.12|9072.7|9072.7|9066.03|9066.03|0
1599123600000|2020-09-03 09:00:00|9066.91|9066.91|9044.87|9044.87|9066.91|9066.91|9042.66|9042.66|0
1599123900000|2020-09-03 09:05:00|9047.07|9047.07|9048.49|9048.49|9055.2|9055.2|9047.07|9047.07|0
1599124200000|2020-09-03 09:10:00|9046.29|9046.29|9051.9|9051.9|9051.9|9051.9|9043.26|9043.26|0
1599124500000|2020-09-03 09:15:00|9052.89|9052.89|9065.29|9065.29|9069.29|9069.29|9052.89|9052.89|0
1599124800000|2020-09-03 09:20:00|9067.5|9067.5|9063.38|9063.38|9067.5|9067.5|9046.98|9046.98|0
1599125100000|2020-09-03 09:25:00|9065.59|9065.59|9074.37|9074.37|9074.37|9074.37|9065.59|9065.59|0
1599125400000|2020-09-03 09:30:00|9072.16|9072.16|9075.39|9075.39|9075.39|9075.39|9072.16|9072.16|0
1599125700000|2020-09-03 09:35:00|9067.97|9067.97|9056.98|9056.98|9067.97|9067.97|9056.98|9056.98|0
1599126000000|2020-09-03 09:40:00|9055.63|9055.63|9058.5|9058.5|9058.72|9058.72|9051.58|9051.58|0
1599126300000|2020-09-03 09:45:00|9056.51|9056.51|9062|9062|9062|9062|9056.51|9056.51|0
1599126600000|2020-09-03 09:50:00|9063.23|9063.23|9068.64|9068.64|9069.63|9069.63|9063.23|9063.23|0
1599126900000|2020-09-03 09:55:00|9070.84|9070.84|9057.69|9057.69|9070.84|9070.84|9057.69|9057.69|0
1599127200000|2020-09-03 10:00:00|9058.31|9058.31|9058.41|9058.41|9062.82|9062.82|9058.31|9058.31|0
1599127500000|2020-09-03 10:05:00|9057.42|9057.42|9055.95|9055.95|9062.23|9062.23|9054.33|9054.33|0
1599127800000|2020-09-03 10:10:00|9055.28|9055.28|9050.55|9050.55|9055.28|9055.28|9050.55|9050.55|0
1599128100000|2020-09-03 10:15:00|9048.56|9048.56|9058.24|9058.24|9058.24|9058.24|9045.36|9045.36|0
1599128400000|2020-09-03 10:20:00|9058.92|9058.92|9058.85|9058.85|9062.98|9062.98|9058|9058|0
1599128700000|2020-09-03 10:25:00|9055.87|9055.87|9059.57|9059.57|9060.24|9060.24|9055.87|9055.87|0
1599129000000|2020-09-03 10:30:00|9055.16|9055.16|9055.69|9055.69|9057.36|9057.36|9053.49|9053.49|0
1599129300000|2020-09-03 10:35:00|9057.04|9057.04|9059.6|9059.6|9061.81|9061.81|9057.04|9057.04|0
1599129600000|2020-09-03 10:40:00|9061.81|9061.81|9049.14|9049.14|9061.81|9061.81|9048.29|9048.29|0
1599129900000|2020-09-03 10:45:00|9048.47|9048.47|9041.84|9041.84|9048.47|9048.47|9041.17|9041.17|0
1599130200000|2020-09-03 10:50:00|9039.85|9039.85|9045.65|9045.65|9045.65|9045.65|9036.97|9036.97|0
1599130500000|2020-09-03 10:55:00|9045.03|9045.03|9039.36|9039.36|9047.24|9047.24|9039.36|9039.36|0
1599130800000|2020-09-03 11:00:00|9040.35|9040.35|9059.73|9059.73|9060.27|9060.27|9040.09|9040.09|0
1599131100000|2020-09-03 11:05:00|9061.08|9061.08|9065.04|9065.04|9070.36|9070.36|9061.08|9061.08|0
1599131400000|2020-09-03 11:10:00|9066.04|9066.04|9058.36|9058.36|9066.04|9066.04|9054.8|9054.8|0
1599131700000|2020-09-03 11:15:00|9060.56|9060.56|9037.63|9037.63|9063.54|9063.54|9037.63|9037.63|0
1599132000000|2020-09-03 11:20:00|9035.42|9035.42|9031.86|9031.86|9035.42|9035.42|9031.86|9031.86|0
1599132300000|2020-09-03 11:25:00|9029.65|9029.65|9024.01|9024.01|9031.18|9031.18|9021.19|9021.19|0
1599132600000|2020-09-03 11:30:00|9021.8|9021.8|9023.15|9023.15|9025.36|9025.36|9021.8|9021.8|0
1599132900000|2020-09-03 11:35:00|9024.02|9024.02|9026.23|9026.23|9028.43|9028.43|9022.67|9022.67|0
1599133200000|2020-09-03 11:40:00|9027.22|9027.22|9030.79|9030.79|9034.87|9034.87|9026.9|9026.9|0
1599133500000|2020-09-03 11:45:00|9031.79|9031.79|9033.58|9033.58|9034.26|9034.26|9029.17|9029.17|0
1599133800000|2020-09-03 11:50:00|9032.91|9032.91|9031.29|9031.29|9032.91|9032.91|9021.39|9021.39|0
1599134100000|2020-09-03 11:55:00|9030.61|9030.61|9033.09|9033.09|9033.09|9033.09|9028.63|9028.63|0
1599134400000|2020-09-03 12:00:00|9032.09|9032.09|9020.86|9020.86|9032.09|9032.09|9019.63|9019.63|0
1599134700000|2020-09-03 12:05:00|9022.1|9022.1|9008.98|9008.98|9022.71|9022.71|9008.31|9008.31|0
1599135000000|2020-09-03 12:10:00|9004.66|9004.66|9003.27|9003.27|9005.48|9005.48|9003.27|9003.27|0
1599135300000|2020-09-03 12:15:00|9001.92|9001.92|8989.09|8989.09|9001.92|9001.92|8989.09|8989.09|0
1599135600000|2020-09-03 12:20:00|8986.89|8986.89|9002.66|9002.66|9003.33|9003.33|8983.33|8983.33|0
1599135900000|2020-09-03 12:25:00|9001.83|9001.83|9007.35|9007.35|9007.35|9007.35|9001.66|9001.66|0
1599136200000|2020-09-03 12:30:00|9009.56|9009.56|9024.59|9024.59|9024.59|9024.59|9009.56|9009.56|0
1599136500000|2020-09-03 12:35:00|9026.79|9026.79|9024.99|9024.99|9026.79|9026.79|9020.18|9020.18|0
1599136800000|2020-09-03 12:40:00|9026.34|9026.34|9032.97|9032.97|9032.97|9032.97|9026.34|9026.34|0
1599137100000|2020-09-03 12:45:00|9031.23|9031.23|9027.46|9027.46|9033.22|9033.22|9027.46|9027.46|0
1599137400000|2020-09-03 12:50:00|9029.66|9029.66|9031.4|9031.4|9034.07|9034.07|9029.66|9029.66|0
1599137700000|2020-09-03 12:55:00|9034.39|9034.39|9033.32|9033.32|9038.05|9038.05|9030.44|9030.44|0
1599138000000|2020-09-03 13:00:00|9032.08|9032.08|9027.5|9027.5|9032.74|9032.74|9021.42|9021.42|0
1599138300000|2020-09-03 13:05:00|9028.17|9028.17|9024.92|9024.92|9030.38|9030.38|9020.1|9020.1|0
1599138600000|2020-09-03 13:10:00|9025.91|9025.91|9023.4|9023.4|9025.91|9025.91|9020.37|9020.37|0
1599138900000|2020-09-03 13:15:00|9024.07|9024.07|9004.35|9004.35|9024.07|9024.07|9004.35|9004.35|0
1599139200000|2020-09-03 13:20:00|9005.03|9005.03|9019.61|9019.61|9019.61|9019.61|9005.03|9005.03|0
1599139500000|2020-09-03 13:25:00|9015.2|9015.2|9010.19|9010.19|9018.72|9018.72|9004.96|9004.96|0
1599139800000|2020-09-03 13:30:00|9005.78|9005.78|8998.16|8998.16|9009.84|9009.84|8996.85|8996.85|0
1599140100000|2020-09-03 13:35:00|8991.55|8991.55|8992.44|8992.44|8998.16|8998.16|8991.55|8991.55|0
1599140400000|2020-09-03 13:40:00|8993.79|8993.79|8959.79|8959.79|8998.14|8998.14|8959.79|8959.79|0
1599140700000|2020-09-03 13:45:00|8962.67|8962.67|8968.53|8968.53|8973.08|8973.08|8957.57|8957.57|0
1599141000000|2020-09-03 13:50:00|8969.2|8969.2|8954.05|8954.05|8970.59|8970.59|8952.09|8952.09|0
1599141300000|2020-09-03 13:55:00|8956.26|8956.26|8959.4|8959.4|8964.28|8964.28|8956.26|8956.26|0
1599141600000|2020-09-03 14:00:00|8960.75|8960.75|8977.12|8977.12|8978.58|8978.58|8960.75|8960.75|0
1599141900000|2020-09-03 14:05:00|8974.92|8974.92|8957.62|8957.62|8974.92|8974.92|8954.67|8954.67|0
1599142200000|2020-09-03 14:10:00|8959.83|8959.83|8952.31|8952.31|8962.03|8962.03|8946.31|8946.31|0
1599142500000|2020-09-03 14:15:00|8952.98|8952.98|8941.89|8941.89|8957.87|8957.87|8940.9|8940.9|0
1599142800000|2020-09-03 14:20:00|8941.22|8941.22|8925.45|8925.45|8942.88|8942.88|8924.1|8924.1|0
1599143100000|2020-09-03 14:25:00|8927.66|8927.66|8912.11|8912.11|8936.62|8936.62|8912.11|8912.11|0
1599143400000|2020-09-03 14:30:00|8909.64|8909.64|8896.19|8896.19|8909.64|8909.64|8886.14|8886.14|0
1599143700000|2020-09-03 14:35:00|8893.99|8893.99|8883.72|8883.72|8897.91|8897.91|8881.75|8881.75|0
1599144000000|2020-09-03 14:40:00|8884.39|8884.39|8879.23|8879.23|8894.1|8894.1|8879.23|8879.23|0
1599144300000|2020-09-03 14:45:00|8879.91|8879.91|8864.77|8864.77|8884.99|8884.99|8864.77|8864.77|0
1599144600000|2020-09-03 14:50:00|8866.97|8866.97|8876.64|8876.64|8883.86|8883.86|8866.97|8866.97|0
1599144900000|2020-09-03 14:55:00|8874.43|8874.43|8877.41|8877.41|8878.03|8878.03|8865.83|8865.83|0
1599145200000|2020-09-03 15:00:00|8878.03|8878.03|8852.4|8852.4|8878.03|8878.03|8850.54|8850.54|0
1599145500000|2020-09-03 15:05:00|8851.53|8851.53|8825.21|8825.21|8852.2|8852.2|8823.81|8823.81|0
1599145800000|2020-09-03 15:10:00|8824.54|8824.54|8816.11|8816.11|8828.13|8828.13|8813.91|8813.91|0
1599146100000|2020-09-03 15:15:00|8817.76|8817.76|8776.78|8776.78|8817.76|8817.76|8774.57|8774.57|0
1599146400000|2020-09-03 15:20:00|8775.13|8775.13|8786.29|8786.29|8788.71|8788.71|8768.58|8768.58|0
1599146700000|2020-09-03 15:25:00|8787.93|8787.93|8768.21|8768.21|8793.32|8793.32|8768.21|8768.21|0
1599203700000|2020-09-04 07:15:00|8704.64|8704.64|8743.15|8743.15|8749.76|8749.76|8704.64|8704.64|0
1599204000000|2020-09-04 07:20:00|8745.35|8745.35|8764.71|8764.71|8768.26|8768.26|8745.35|8745.35|0
1599204300000|2020-09-04 07:25:00|8766.91|8766.91|8792.83|8792.83|8792.83|8792.83|8760.48|8760.48|0
1599204600000|2020-09-04 07:30:00|8793.66|8793.66|8812.59|8812.59|8812.59|8812.59|8787.04|8787.04|0
1599204900000|2020-09-04 07:35:00|8813.27|8813.27|8798.87|8798.87|8813.27|8813.27|8789.38|8789.38|0
1599205200000|2020-09-04 07:40:00|8801.08|8801.08|8837|8837|8837|8837|8801.08|8801.08|0
1599205500000|2020-09-04 07:45:00|8839.2|8839.2|8842.27|8842.27|8847.16|8847.16|8838.85|8838.85|0
1599205800000|2020-09-04 07:50:00|8845.25|8845.25|8861.08|8861.08|8861.08|8861.08|8845.25|8845.25|0
1599206100000|2020-09-04 07:55:00|8865.49|8865.49|8873.57|8873.57|8873.57|8873.57|8865.49|8865.49|0
1599206400000|2020-09-04 08:00:00|8875.59|8875.59|8873.81|8873.81|8886.82|8886.82|8873.81|8873.81|0
1599206700000|2020-09-04 08:05:00|8872.46|8872.46|8876.01|8876.01|8876.01|8876.01|8866.03|8866.03|0
1599207000000|2020-09-04 08:10:00|8878.22|8878.22|8896.03|8896.03|8900.44|8900.44|8878.22|8878.22|0
1599207300000|2020-09-04 08:15:00|8900.44|8900.44|8884.12|8884.12|8903.14|8903.14|8884.12|8884.12|0
1599207600000|2020-09-04 08:20:00|8884.8|8884.8|8887.18|8887.18|8887.18|8887.18|8880.57|8880.57|0
1599207900000|2020-09-04 08:25:00|8886.51|8886.51|8884.83|8884.83|8894.29|8894.29|8884.3|8884.3|0
1599208200000|2020-09-04 08:30:00|8885.51|8885.51|8883.22|8883.22|8888.32|8888.32|8876.16|8876.16|0
1599208500000|2020-09-04 08:35:00|8887.63|8887.63|8897.13|8897.13|8897.8|8897.8|8887.63|8887.63|0
1599208800000|2020-09-04 08:40:00|8898.48|8898.48|8894.25|8894.25|8898.48|8898.48|8889.84|8889.84|0
1599209100000|2020-09-04 08:45:00|8898.66|8898.66|8883.7|8883.7|8898.66|8898.66|8881.2|8881.2|0
1599209400000|2020-09-04 08:50:00|8885.69|8885.69|8907.46|8907.46|8915.43|8915.43|8885.69|8885.69|0
1599209700000|2020-09-04 08:55:00|8909.93|8909.93|8899.91|8899.91|8909.93|8909.93|8894.68|8894.68|0
1599210000000|2020-09-04 09:00:00|8901.9|8901.9|8899.87|8899.87|8904.1|8904.1|8899.87|8899.87|0
1599210300000|2020-09-04 09:05:00|8900.55|8900.55|8900.55|8900.55|8907.16|8907.16|8900.55|8900.55|0
1599210600000|2020-09-04 09:10:00|8901.37|8901.37|8914.8|8914.8|8918.58|8918.58|8901.37|8901.37|0
1599210900000|2020-09-04 09:15:00|8915.47|8915.47|8918.61|8918.61|8918.61|8918.61|8914.2|8914.2|0
1599211200000|2020-09-04 09:20:00|8919.29|8919.29|8919.11|8919.11|8924.86|8924.86|8917.08|8917.08|0
1599211500000|2020-09-04 09:25:00|8923.51|8923.51|8928.17|8928.17|8934.6|8934.6|8923.51|8923.51|0
1599211800000|2020-09-04 09:30:00|8926.82|8926.82|8915.44|8915.44|8926.82|8926.82|8911.03|8911.03|0
1599212100000|2020-09-04 09:35:00|8916.79|8916.79|8915.34|8915.34|8918.99|8918.99|8915.34|8915.34|0
1599212400000|2020-09-04 09:40:00|8916.01|8916.01|8909.4|8909.4|8916.01|8916.01|8906.52|8906.52|0
1599212700000|2020-09-04 09:45:00|8907.19|8907.19|8925.32|8925.32|8925.32|8925.32|8907.19|8907.19|0
1599213000000|2020-09-04 09:50:00|8924.65|8924.65|8926.71|8926.71|8926.71|8926.71|8918.89|8918.89|0
1599213300000|2020-09-04 09:55:00|8928.06|8928.06|8910.81|8910.81|8928.74|8928.74|8907.22|8907.22|0
1599213600000|2020-09-04 10:00:00|8913.02|8913.02|8925.25|8925.25|8925.25|8925.25|8913.02|8913.02|0
1599213900000|2020-09-04 10:05:00|8923.9|8923.9|8926.53|8926.53|8930.79|8930.79|8914.41|8914.41|0
1599214200000|2020-09-04 10:10:00|8927.21|8927.21|8924.16|8924.16|8928.7|8928.7|8919.07|8919.07|0
1599214500000|2020-09-04 10:15:00|8921.95|8921.95|8921.98|8921.98|8921.98|8921.98|8915.52|8915.52|0
1599214800000|2020-09-04 10:20:00|8921.31|8921.31|8921.49|8921.49|8925.9|8925.9|8914.88|8914.88|0
1599215100000|2020-09-04 10:25:00|8919.29|8919.29|8929.14|8929.14|8932.33|8932.33|8919.29|8919.29|0
1599215400000|2020-09-04 10:30:00|8926.05|8926.05|8934.33|8934.33|8936.54|8936.54|8926.05|8926.05|0
1599215700000|2020-09-04 10:35:00|8931.24|8931.24|8922.16|8922.16|8934.18|8934.18|8922.16|8922.16|0
1599216000000|2020-09-04 10:40:00|8924.36|8924.36|8932.67|8932.67|8934.32|8934.32|8922.16|8922.16|0
1599216300000|2020-09-04 10:45:00|8930.47|8930.47|8932.51|8932.51|8932.51|8932.51|8930.47|8930.47|0
1599216600000|2020-09-04 10:50:00|8931.69|8931.69|8920.89|8920.89|8931.69|8931.69|8917.36|8917.36|0
1599216900000|2020-09-04 10:55:00|8921.71|8921.71|8931.75|8931.75|8933.09|8933.09|8921.71|8921.71|0
1599217200000|2020-09-04 11:00:00|8926.52|8926.52|8919.63|8919.63|8932.78|8932.78|8916.76|8916.76|0
1599217500000|2020-09-04 11:05:00|8920.98|8920.98|8904.34|8904.34|8923.19|8923.19|8904.34|8904.34|0
1599217800000|2020-09-04 11:10:00|8902.32|8902.32|8887.33|8887.33|8903.31|8903.31|8885.13|8885.13|0
1599218100000|2020-09-04 11:15:00|8886.66|8886.66|8860.94|8860.94|8887.33|8887.33|8860.94|8860.94|0
1599218400000|2020-09-04 11:20:00|8865.35|8865.35|8850.28|8850.28|8865.35|8865.35|8845.87|8845.87|0
1599218700000|2020-09-04 11:25:00|8850.96|8850.96|8837.22|8837.22|8850.96|8850.96|8837.22|8837.22|0
1599219000000|2020-09-04 11:30:00|8835.87|8835.87|8809.04|8809.04|8835.87|8835.87|8809.04|8809.04|0
1599219300000|2020-09-04 11:35:00|8813.45|8813.45|8811.68|8811.68|8816.28|8816.28|8811.68|8811.68|0
1599219600000|2020-09-04 11:40:00|8811.01|8811.01|8815.36|8815.36|8815.36|8815.36|8807.81|8807.81|0
1599219900000|2020-09-04 11:45:00|8817.57|8817.57|8822.68|8822.68|8823.68|8823.68|8815.36|8815.36|0
1599220200000|2020-09-04 11:50:00|8821.69|8821.69|8822.96|8822.96|8822.96|8822.96|8811.2|8811.2|0
1599220500000|2020-09-04 11:55:00|8820.76|8820.76|8822.9|8822.9|8825.7|8825.7|8820.76|8820.76|0
1599220800000|2020-09-04 12:00:00|8827.31|8827.31|8828.4|8828.4|8833.09|8833.09|8824.99|8824.99|0
1599221100000|2020-09-04 12:05:00|8829.08|8829.08|8830.34|8830.34|8831.69|8831.69|8824.4|8824.4|0
1599221400000|2020-09-04 12:10:00|8825.93|8825.93|8832.02|8832.02|8832.02|8832.02|8825.93|8825.93|0
1599221700000|2020-09-04 12:15:00|8832.69|8832.69|8827.89|8827.89|8835.26|8835.26|8825.81|8825.81|0
1599222000000|2020-09-04 12:20:00|8827.21|8827.21|8837.97|8837.97|8837.97|8837.97|8820.37|8820.37|0
1599222300000|2020-09-04 12:25:00|8839.2|8839.2|8831.77|8831.77|8839.88|8839.88|8831.59|8831.59|0
1599222600000|2020-09-04 12:30:00|8832.45|8832.45|8831.24|8831.24|8845.84|8845.84|8822.07|8822.07|0
1599222900000|2020-09-04 12:35:00|8827.01|8827.01|8830.04|8830.04|8832.24|8832.24|8824.8|8824.8|0
1599223200000|2020-09-04 12:40:00|8828.18|8828.18|8839.71|8839.71|8839.71|8839.71|8828.18|8828.18|0
1599223500000|2020-09-04 12:45:00|8841.92|8841.92|8852.31|8852.31|8852.31|8852.31|8841.92|8841.92|0
1599223800000|2020-09-04 12:50:00|8849.73|8849.73|8851.95|8851.95|8856.36|8856.36|8849.73|8849.73|0
1599224100000|2020-09-04 12:55:00|8852.62|8852.62|8842.87|8842.87|8862.32|8862.32|8838.7|8838.7|0
1599224400000|2020-09-04 13:00:00|8847.28|8847.28|8855.07|8855.07|8857.09|8857.09|8847.28|8847.28|0
1599224700000|2020-09-04 13:05:00|8852.86|8852.86|8849.83|8849.83|8854.51|8854.51|8847.83|8847.83|0
1599225000000|2020-09-04 13:10:00|8848.48|8848.48|8874.87|8874.87|8874.87|8874.87|8848.48|8848.48|0
1599225300000|2020-09-04 13:15:00|8874.05|8874.05|8875.02|8875.02|8875.02|8875.02|8868.7|8868.7|0
1599225600000|2020-09-04 13:20:00|8874.35|8874.35|8871.67|8871.67|8875.32|8875.32|8871|8871|0
1599225900000|2020-09-04 13:25:00|8873.88|8873.88|8858.8|8858.8|8873.88|8873.88|8857.95|8857.95|0
1599226200000|2020-09-04 13:30:00|8859.8|8859.8|8889.45|8889.45|8889.45|8889.45|8856.25|8856.25|0
1599226500000|2020-09-04 13:35:00|8885.04|8885.04|8873.58|8873.58|8894.71|8894.71|8869.17|8869.17|0
1599226800000|2020-09-04 13:40:00|8871.38|8871.38|8838.88|8838.88|8871.38|8871.38|8838.88|8838.88|0
1599227100000|2020-09-04 13:45:00|8836.67|8836.67|8816.67|8816.67|8838.88|8838.88|8816.67|8816.67|0
1599227400000|2020-09-04 13:50:00|8812.26|8812.26|8788.14|8788.14|8818.87|8818.87|8788.14|8788.14|0
1599227700000|2020-09-04 13:55:00|8790.34|8790.34|8791.84|8791.84|8799.4|8799.4|8783.52|8783.52|0
1599228000000|2020-09-04 14:00:00|8793.19|8793.19|8797.42|8797.42|8808.38|8808.38|8790.47|8790.47|0
1599228300000|2020-09-04 14:05:00|8795.21|8795.21|8787.24|8787.24|8796.29|8796.29|8775.62|8775.62|0
1599228600000|2020-09-04 14:10:00|8785.89|8785.89|8754.09|8754.09|8786.29|8786.29|8749.68|8749.68|0
1599228900000|2020-09-04 14:15:00|8751.88|8751.88|8722.73|8722.73|8757.64|8757.64|8722.73|8722.73|0
1599229200000|2020-09-04 14:20:00|8723.12|8723.12|8742.21|8742.21|8743.93|8743.93|8719.69|8719.69|0
1599229500000|2020-09-04 14:25:00|8744.23|8744.23|8711.59|8711.59|8744.23|8744.23|8711.59|8711.59|0
1599229800000|2020-09-04 14:30:00|8714.67|8714.67|8678.29|8678.29|8716.02|8716.02|8676.85|8676.85|0
1599230100000|2020-09-04 14:35:00|8680.15|8680.15|8671.2|8671.2|8689.98|8689.98|8659.91|8659.91|0
1599230400000|2020-09-04 14:40:00|8670.53|8670.53|8644.55|8644.55|8670.53|8670.53|8639.27|8639.27|0
1599230700000|2020-09-04 14:45:00|8645.9|8645.9|8701.99|8701.99|8701.99|8701.99|8645.04|8645.04|0
1599231000000|2020-09-04 14:50:00|8703.34|8703.34|8702.75|8702.75|8703.34|8703.34|8688.98|8688.98|0
1599231300000|2020-09-04 14:55:00|8703.42|8703.42|8708.49|8708.49|8719.58|8719.58|8703.42|8703.42|0
1599231600000|2020-09-04 15:00:00|8712.9|8712.9|8699.3|8699.3|8717.98|8717.98|8679.58|8679.58|0
1599231900000|2020-09-04 15:05:00|8701.5|8701.5|8690.4|8690.4|8702.18|8702.18|8677.41|8677.41|0
1599232200000|2020-09-04 15:10:00|8688.19|8688.19|8693.15|8693.15|8696.89|8696.89|8679.46|8679.46|0
1599232500000|2020-09-04 15:15:00|8695.36|8695.36|8687.22|8687.22|8701.19|8701.19|8673.65|8673.65|0
1599232800000|2020-09-04 15:20:00|8687.89|8687.89|8694.49|8694.49|8700.02|8700.02|8684.79|8684.79|0
1599233100000|2020-09-04 15:25:00|8692.29|8692.29|8682.4|8682.4|8695.17|8695.17|8664.69|8664.69|0
1599462900000|2020-09-07 07:15:00|8761.32|8761.32|8744.47|8744.47|8764.69|8764.69|8737.05|8737.05|0
1599463200000|2020-09-07 07:20:00|8750.54|8750.54|8786.34|8786.34|8794.9|8794.9|8750.54|8750.54|0
1599463500000|2020-09-07 07:25:00|8788.55|8788.55|8791.93|8791.93|8791.93|8791.93|8779.73|8779.73|0
1599463800000|2020-09-07 07:30:00|8785.17|8785.17|8783.38|8783.38|8799.63|8799.63|8783.38|8783.38|0
1599464100000|2020-09-07 07:35:00|8785.4|8785.4|8767.63|8767.63|8785.4|8785.4|8767.63|8767.63|0
1599464400000|2020-09-07 07:40:00|8771.68|8771.68|8786.93|8786.93|8786.93|8786.93|8771.68|8771.68|0
1599464700000|2020-09-07 07:45:00|8793.55|8793.55|8809.84|8809.84|8809.84|8809.84|8793.55|8793.55|0
1599465000000|2020-09-07 07:50:00|8805.43|8805.43|8817.62|8817.62|8817.62|8817.62|8803.22|8803.22|0
1599465300000|2020-09-07 07:55:00|8822.03|8822.03|8819.28|8819.28|8825.89|8825.89|8817.62|8817.62|0
1599465600000|2020-09-07 08:00:00|8821.48|8821.48|8829.08|8829.08|8829.08|8829.08|8818.42|8818.42|0
1599465900000|2020-09-07 08:05:00|8831.29|8831.29|8832.14|8832.14|8837.05|8837.05|8831.29|8831.29|0
1599466200000|2020-09-07 08:10:00|8835.52|8835.52|8823.16|8823.16|8835.52|8835.52|8823.16|8823.16|0
1599466500000|2020-09-07 08:15:00|8826.25|8826.25|8799.19|8799.19|8826.25|8826.25|8797.39|8797.39|0
1599466800000|2020-09-07 08:20:00|8801.39|8801.39|8817.99|8817.99|8817.99|8817.99|8799.19|8799.19|0
1599467100000|2020-09-07 08:25:00|8815.79|8815.79|8836.98|8836.98|8836.98|8836.98|8815.79|8815.79|0
1599467400000|2020-09-07 08:30:00|8835.63|8835.63|8821.73|8821.73|8835.63|8835.63|8817.32|8817.32|0
1599467700000|2020-09-07 08:35:00|8823.58|8823.58|8826.15|8826.15|8826.15|8826.15|8819.35|8819.35|0
1599468000000|2020-09-07 08:40:00|8826.83|8826.83|8806.9|8806.9|8827.5|8827.5|8806.9|8806.9|0
1599468300000|2020-09-07 08:45:00|8807.72|8807.72|8820.41|8820.41|8822.61|8822.61|8804.84|8804.84|0
1599468600000|2020-09-07 08:50:00|8818.2|8818.2|8813.17|8813.17|8822.61|8822.61|8806.56|8806.56|0
1599468900000|2020-09-07 08:55:00|8811.15|8811.15|8809.3|8809.3|8811.82|8811.82|8799.45|8799.45|0
1599469200000|2020-09-07 09:00:00|8808.3|8808.3|8800.41|8800.41|8808.3|8808.3|8792.29|8792.29|0
1599469500000|2020-09-07 09:05:00|8802.61|8802.61|8801.57|8801.57|8812.6|8812.6|8800.9|8800.9|0
1599469800000|2020-09-07 09:10:00|8803.78|8803.78|8793.96|8793.96|8803.78|8803.78|8793.96|8793.96|0
1599470100000|2020-09-07 09:15:00|8796.17|8796.17|8798.98|8798.98|8802.53|8802.53|8793.96|8793.96|0
1599470400000|2020-09-07 09:20:00|8796.77|8796.77|8801.57|8801.57|8801.57|8801.57|8794.57|8794.57|0
1599470700000|2020-09-07 09:25:00|8799.37|8799.37|8799.86|8799.86|8800.72|8800.72|8797.35|8797.35|0
1599471000000|2020-09-07 09:30:00|8802.07|8802.07|8802.92|8802.92|8804.27|8804.27|8798.51|8798.51|0
1599471300000|2020-09-07 09:35:00|8802.25|8802.25|8805.8|8805.8|8810.21|8810.21|8800.04|8800.04|0
1599471600000|2020-09-07 09:40:00|8808.5|8808.5|8801.39|8801.39|8809.36|8809.36|8799.19|8799.19|0
1599471900000|2020-09-07 09:45:00|8799.37|8799.37|8801.08|8801.08|8801.76|8801.76|8796.67|8796.67|0
1599472200000|2020-09-07 09:50:00|8802.08|8802.08|8812.74|8812.74|8817.15|8817.15|8802.08|8802.08|0
1599472500000|2020-09-07 09:55:00|8810.53|8810.53|8805.45|8805.45|8810.53|8810.53|8805.45|8805.45|0
1599472800000|2020-09-07 10:00:00|8803.24|8803.24|8803.2|8803.2|8803.24|8803.24|8798.34|8798.34|0
1599473100000|2020-09-07 10:05:00|8802.58|8802.58|8800.19|8800.19|8806.81|8806.81|8800.19|8800.19|0
1599473400000|2020-09-07 10:10:00|8800.87|8800.87|8798.66|8798.66|8803.75|8803.75|8798.66|8798.66|0
1599473700000|2020-09-07 10:15:00|8803.07|8803.07|8809.69|8809.69|8809.69|8809.69|8803.07|8803.07|0
1599474000000|2020-09-07 10:20:00|8808.87|8808.87|8806.38|8806.38|8816.08|8816.08|8803.56|8803.56|0
1599474300000|2020-09-07 10:25:00|8808.58|8808.58|8810.32|8810.32|8810.32|8810.32|8806.41|8806.41|0
1599474600000|2020-09-07 10:30:00|8812.35|8812.35|8817.49|8817.49|8817.49|8817.49|8811.73|8811.73|0
1599474900000|2020-09-07 10:35:00|8818.16|8818.16|8828.85|8828.85|8828.85|8828.85|8813.05|8813.05|0
1599475200000|2020-09-07 10:40:00|8829.53|8829.53|8846.13|8846.13|8846.13|8846.13|8829.53|8829.53|0
1599475500000|2020-09-07 10:45:00|8843.92|8843.92|8848.98|8848.98|8851.18|8851.18|8835.78|8835.78|0
1599475800000|2020-09-07 10:50:00|8852.06|8852.06|8852.84|8852.84|8856.47|8856.47|8848.43|8848.43|0
1599476100000|2020-09-07 10:55:00|8855.05|8855.05|8856.11|8856.11|8865.32|8865.32|8853.13|8853.13|0
1599476400000|2020-09-07 11:00:00|8861.67|8861.67|8857.48|8857.48|8885.22|8885.22|8857.48|8857.48|0
1599476700000|2020-09-07 11:05:00|8856.24|8856.24|8860.44|8860.44|8860.44|8860.44|8847.29|8847.29|0
1599477000000|2020-09-07 11:10:00|8863.14|8863.14|8870.04|8870.04|8872.03|8872.03|8863.14|8863.14|0
1599477300000|2020-09-07 11:15:00|8878.86|8878.86|8887.52|8887.52|8887.52|8887.52|8871.25|8871.25|0
1599477600000|2020-09-07 11:20:00|8889.51|8889.51|8891.31|8891.31|8893.06|8893.06|8887.3|8887.3|0
1599477900000|2020-09-07 11:25:00|8893.51|8893.51|8885.55|8885.55|8895.72|8895.72|8884.23|8884.23|0
1599478200000|2020-09-07 11:30:00|8887.75|8887.75|8884.02|8884.02|8887.75|8887.75|8872.32|8872.32|0
1599478500000|2020-09-07 11:35:00|8883.34|8883.34|8870.4|8870.4|8883.34|8883.34|8870.4|8870.4|0
1599478800000|2020-09-07 11:40:00|8872.61|8872.61|8870.13|8870.13|8872.61|8872.61|8867.25|8867.25|0
1599479100000|2020-09-07 11:45:00|8874.54|8874.54|8877.6|8877.6|8877.6|8877.6|8873.19|8873.19|0
1599479400000|2020-09-07 11:50:00|8879.8|8879.8|8877.82|8877.82|8883.01|8883.01|8874.74|8874.74|0
1599479700000|2020-09-07 11:55:00|8876.48|8876.48|8881.38|8881.38|8881.38|8881.38|8872.07|8872.07|0
1599480000000|2020-09-07 12:00:00|8882|8882|8898.61|8898.61|8898.61|8898.61|8882|8882|0
1599480300000|2020-09-07 12:05:00|8894.63|8894.63|8901.52|8901.52|8901.52|8901.52|8894.63|8894.63|0
1599480600000|2020-09-07 12:10:00|8903.73|8903.73|8896.3|8896.3|8908.81|8908.81|8896.3|8896.3|0
1599480900000|2020-09-07 12:15:00|8892.59|8892.59|8890.83|8890.83|8897.27|8897.27|8890.83|8890.83|0
1599481200000|2020-09-07 12:20:00|8888.63|8888.63|8895.56|8895.56|8895.56|8895.56|8888.63|8888.63|0
1599481500000|2020-09-07 12:25:00|8888.95|8888.95|8876.79|8876.79|8888.95|8888.95|8873.59|8873.59|0
1599481800000|2020-09-07 12:30:00|8879|8879|8881.88|8881.88|8881.88|8881.88|8879|8879|0
1599482100000|2020-09-07 12:35:00|8881.2|8881.2|8881.2|8881.2|8881.2|8881.2|8881.2|8881.2|0
1599482400000|2020-09-07 12:40:00|8885.55|8885.55|8884.73|8884.73|8894.37|8894.37|8884.73|8884.73|0
1599482700000|2020-09-07 12:45:00|8883.38|8883.38|8875.28|8875.28|8883.38|8883.38|8875.28|8875.28|0
1599483000000|2020-09-07 12:50:00|8877.48|8877.48|8881.77|8881.77|8881.77|8881.77|8872.34|8872.34|0
1599483300000|2020-09-07 12:55:00|8882.45|8882.45|8890.25|8890.25|8892.16|8892.16|8882.45|8882.45|0
1599483600000|2020-09-07 13:00:00|8891.24|8891.24|8896.14|8896.14|8896.14|8896.14|8891.24|8891.24|0
1599483900000|2020-09-07 13:05:00|8897.14|8897.14|8900.37|8900.37|8903.25|8903.25|8896.14|8896.14|0
1599484200000|2020-09-07 13:10:00|8899.7|8899.7|8905.66|8905.66|8905.66|8905.66|8898.99|8898.99|0
1599484500000|2020-09-07 13:15:00|8910.07|8910.07|8900.41|8900.41|8910.07|8910.07|8900.41|8900.41|0
1599484800000|2020-09-07 13:20:00|8904.82|8904.82|8904.96|8904.96|8904.96|8904.96|8902.61|8902.61|0
1599485100000|2020-09-07 13:25:00|8907.16|8907.16|8913.59|8913.59|8915.8|8915.8|8907.16|8907.16|0
1599485400000|2020-09-07 13:30:00|8915.8|8915.8|8894.16|8894.16|8916.65|8916.65|8894.16|8894.16|0
1599485700000|2020-09-07 13:35:00|8894.83|8894.83|8900.09|8900.09|8903.47|8903.47|8894.83|8894.83|0
1599486000000|2020-09-07 13:40:00|8901.44|8901.44|8920.42|8920.42|8921.09|8921.09|8901.44|8901.44|0
1599486300000|2020-09-07 13:45:00|8922.63|8922.63|8925.31|8925.31|8925.31|8925.31|8915.34|8915.34|0
1599486600000|2020-09-07 13:50:00|8925.98|8925.98|8918.14|8918.14|8925.98|8925.98|8915.26|8915.26|0
1599486900000|2020-09-07 13:55:00|8915.93|8915.93|8895.99|8895.99|8918.81|8918.81|8895.99|8895.99|0
1599487200000|2020-09-07 14:00:00|8893.97|8893.97|8896.85|8896.85|8896.85|8896.85|8893.97|8893.97|0
1599487500000|2020-09-07 14:05:00|8901.26|8901.26|8906.16|8906.16|8908.37|8908.37|8901.26|8901.26|0
1599487800000|2020-09-07 14:10:00|8908.37|8908.37|8897.17|8897.17|8908.37|8908.37|8897.17|8897.17|0
1599488100000|2020-09-07 14:15:00|8899.38|8899.38|8895.79|8895.79|8899.38|8899.38|8895.79|8895.79|0
1599488400000|2020-09-07 14:20:00|8897.81|8897.81|8896.27|8896.27|8901.09|8901.09|8891.6|8891.6|0
1599488700000|2020-09-07 14:25:00|8897.62|8897.62|8904.87|8904.87|8912.83|8912.83|8897.62|8897.62|0
1599489000000|2020-09-07 14:30:00|8902.66|8902.66|8899.1|8899.1|8902.66|8902.66|8896.76|8896.76|0
1599489300000|2020-09-07 14:35:00|8899.77|8899.77|8895.66|8895.66|8899.77|8899.77|8888.93|8888.93|0
1599489600000|2020-09-07 14:40:00|8896.33|8896.33|8897.86|8897.86|8899.21|8899.21|8896.33|8896.33|0
1599489900000|2020-09-07 14:45:00|8895.66|8895.66|8886.73|8886.73|8895.66|8895.66|8886.73|8886.73|0
1599490200000|2020-09-07 14:50:00|8884.75|8884.75|8876.57|8876.57|8884.75|8884.75|8875.9|8875.9|0
1599490500000|2020-09-07 14:55:00|8877.57|8877.57|8882.01|8882.01|8882.01|8882.01|8872.81|8872.81|0
1599490800000|2020-09-07 15:00:00|8880.66|8880.66|8869.34|8869.34|8880.66|8880.66|8863.99|8863.99|0
1599491100000|2020-09-07 15:05:00|8867.99|8867.99|8876.18|8876.18|8876.18|8876.18|8866.64|8866.64|0
1599491400000|2020-09-07 15:10:00|8871.24|8871.24|8880.42|8880.42|8880.42|8880.42|8871.24|8871.24|0
1599491700000|2020-09-07 15:15:00|8879.75|8879.75|8876.22|8876.22|8884.27|8884.27|8875.16|8875.16|0
1599492000000|2020-09-07 15:20:00|8875.22|8875.22|8875.79|8875.79|8878|8878|8873.74|8873.74|0
1599492300000|2020-09-07 15:25:00|8876.47|8876.47|8875.44|8875.44|8881|8881|8868.97|8868.97|0
1599549300000|2020-09-08 07:15:00|8904.09|8904.09|8884.66|8884.66|8915.87|8915.87|8880.25|8880.25|0
1599549600000|2020-09-08 07:20:00|8886.87|8886.87|8900.72|8900.72|8905.13|8905.13|8883.99|8883.99|0
1599549900000|2020-09-08 07:25:00|8907.33|8907.33|8937.76|8937.76|8937.76|8937.76|8907.33|8907.33|0
1599550200000|2020-09-08 07:30:00|8935.56|8935.56|8915.98|8915.98|8935.56|8935.56|8911.36|8911.36|0
1599550500000|2020-09-08 07:35:00|8918.68|8918.68|8903.65|8903.65|8918.68|8918.68|8901.45|8901.45|0
1599550800000|2020-09-08 07:40:00|8901.45|8901.45|8883.57|8883.57|8908.41|8908.41|8883.57|8883.57|0
1599551100000|2020-09-08 07:45:00|8890.19|8890.19|8891.25|8891.25|8891.25|8891.25|8878.67|8878.67|0
1599551400000|2020-09-08 07:50:00|8889.05|8889.05|8903.77|8903.77|8903.77|8903.77|8886.84|8886.84|0
1599551700000|2020-09-08 07:55:00|8902.42|8902.42|8900.89|8900.89|8902.42|8902.42|8896.66|8896.66|0
1599552000000|2020-09-08 08:00:00|8905.3|8905.3|8909.52|8909.52|8909.52|8909.52|8900.21|8900.21|0
1599552300000|2020-09-08 08:05:00|8911.73|8911.73|8910.65|8910.65|8911.73|8911.73|8896.62|8896.62|0
1599552600000|2020-09-08 08:10:00|8908.44|8908.44|8898.77|8898.77|8919.1|8919.1|8897.42|8897.42|0
1599552900000|2020-09-08 08:15:00|8898.09|8898.09|8875.82|8875.82|8898.77|8898.77|8873.97|8873.97|0
1599553200000|2020-09-08 08:20:00|8871.41|8871.41|8860.26|8860.26|8871.41|8871.41|8860.26|8860.26|0
1599553500000|2020-09-08 08:25:00|8862.96|8862.96|8891.21|8891.21|8891.21|8891.21|8862.96|8862.96|0
1599553800000|2020-09-08 08:30:00|8889.86|8889.86|8891.82|8891.82|8892.49|8892.49|8883.43|8883.43|0
1599554100000|2020-09-08 08:35:00|8898.44|8898.44|8896.58|8896.58|8899.46|8899.46|8890.83|8890.83|0
1599554400000|2020-09-08 08:40:00|8894.38|8894.38|8888.65|8888.65|8895.05|8895.05|8888.65|8888.65|0
1599554700000|2020-09-08 08:45:00|8887.98|8887.98|8892.45|8892.45|8892.45|8892.45|8882.58|8882.58|0
1599555000000|2020-09-08 08:50:00|8891.46|8891.46|8886.2|8886.2|8891.46|8891.46|8880.8|8880.8|0
1599555300000|2020-09-08 08:55:00|8887.55|8887.55|8895.65|8895.65|8895.65|8895.65|8887.55|8887.55|0
1599555600000|2020-09-08 09:00:00|8893.45|8893.45|8895.12|8895.12|8895.79|8895.79|8892.1|8892.1|0
1599555900000|2020-09-08 09:05:00|8908.34|8908.34|8910.37|8910.37|8910.37|8910.37|8908.34|8908.34|0
1599556200000|2020-09-08 09:10:00|8911.04|8911.04|8916.45|8916.45|8923.06|8923.06|8911.04|8911.04|0
1599556500000|2020-09-08 09:15:00|8917.8|8917.8|8917.8|8917.8|8918.79|8918.79|8913.39|8913.39|0
1599556800000|2020-09-08 09:20:00|8918.47|8918.47|8910.01|8910.01|8918.47|8918.47|8907.81|8907.81|0
1599557100000|2020-09-08 09:25:00|8907.81|8907.81|8919.12|8919.12|8920.11|8920.11|8903.7|8903.7|0
1599557400000|2020-09-08 09:30:00|8917.77|8917.77|8896.03|8896.03|8917.77|8917.77|8896.03|8896.03|0
1599557700000|2020-09-08 09:35:00|8895.41|8895.41|8904.15|8904.15|8904.15|8904.15|8894.38|8894.38|0
1599558000000|2020-09-08 09:40:00|8901.94|8901.94|8897.37|8897.37|8903.59|8903.59|8897.37|8897.37|0
1599558300000|2020-09-08 09:45:00|8894.9|8894.9|8889.81|8889.81|8894.9|8894.9|8881.67|8881.67|0
1599558600000|2020-09-08 09:50:00|8892.8|8892.8|8883.5|8883.5|8895.22|8895.22|8883.5|8883.5|0
1599558900000|2020-09-08 09:55:00|8884.11|8884.11|8893|8893|8900.11|8900.11|8884.11|8884.11|0
1599559200000|2020-09-08 10:00:00|8892.01|8892.01|8895.63|8895.63|8895.63|8895.63|8889.98|8889.98|0
1599559500000|2020-09-08 10:05:00|8897.48|8897.48|8896.58|8896.58|8901.86|8901.86|8896.58|8896.58|0
1599559800000|2020-09-08 10:10:00|8900.93|8900.93|8892.31|8892.31|8902.92|8902.92|8892.31|8892.31|0
1599560100000|2020-09-08 10:15:00|8894.51|8894.51|8896.45|8896.45|8901.21|8901.21|8890.4|8890.4|0
1599560400000|2020-09-08 10:20:00|8897.27|8897.27|8895.71|8895.71|8903.89|8903.89|8892.72|8892.72|0
1599560700000|2020-09-08 10:25:00|8894.71|8894.71|8889.94|8889.94|8896.55|8896.55|8889.94|8889.94|0
1599561000000|2020-09-08 10:30:00|8888.94|8888.94|8887.72|8887.72|8894.56|8894.56|8886.95|8886.95|0
1599561300000|2020-09-08 10:35:00|8886.73|8886.73|8883.29|8883.29|8887.03|8887.03|8882.62|8882.62|0
1599561600000|2020-09-08 10:40:00|8882.3|8882.3|8879.35|8879.35|8882.3|8882.3|8874.48|8874.48|0
1599561900000|2020-09-08 10:45:00|8877.14|8877.14|8875.41|8875.41|8877.14|8877.14|8871.19|8871.19|0
1599562200000|2020-09-08 10:50:00|8876.09|8876.09|8871.88|8871.88|8879.15|8879.15|8871.01|8871.01|0
1599562500000|2020-09-08 10:55:00|8876.29|8876.29|8875.93|8875.93|8887.1|8887.1|8875.42|8875.42|0
1599562800000|2020-09-08 11:00:00|8872.85|8872.85|8877.66|8877.66|8879.71|8879.71|8866.48|8866.48|0
1599563100000|2020-09-08 11:05:00|8879.69|8879.69|8885.21|8885.21|8890.63|8890.63|8879.69|8879.69|0
1599563400000|2020-09-08 11:10:00|8884.54|8884.54|8880.68|8880.68|8885.21|8885.21|8879.04|8879.04|0
1599563700000|2020-09-08 11:15:00|8880.06|8880.06|8872.6|8872.6|8881.92|8881.92|8872.6|8872.6|0
1599564000000|2020-09-08 11:20:00|8874.81|8874.81|8885.3|8885.3|8886.47|8886.47|8874.81|8874.81|0
1599564300000|2020-09-08 11:25:00|8885.97|8885.97|8891.87|8891.87|8894.07|8894.07|8885.97|8885.97|0
1599564600000|2020-09-08 11:30:00|8889.66|8889.66|8877.39|8877.39|8889.66|8889.66|8877.39|8877.39|0
1599564900000|2020-09-08 11:35:00|8876.4|8876.4|8860.81|8860.81|8876.4|8876.4|8860.81|8860.81|0
1599565200000|2020-09-08 11:40:00|8863.02|8863.02|8857.74|8857.74|8863.02|8863.02|8853.4|8853.4|0
1599565500000|2020-09-08 11:45:00|8855.54|8855.54|8845.76|8845.76|8857.74|8857.74|8843.94|8843.94|0
1599565800000|2020-09-08 11:50:00|8847.96|8847.96|8852.73|8852.73|8852.73|8852.73|8845.94|8845.94|0
1599566100000|2020-09-08 11:55:00|8859.34|8859.34|8872.41|8872.41|8872.41|8872.41|8859.34|8859.34|0
1599566400000|2020-09-08 12:00:00|8873.4|8873.4|8867.12|8867.12|8875.61|8875.61|8867.12|8867.12|0
1599566700000|2020-09-08 12:05:00|8865.09|8865.09|8864.9|8864.9|8872.87|8872.87|8864.42|8864.42|0
1599567000000|2020-09-08 12:10:00|8866.93|8866.93|8847.7|8847.7|8866.93|8866.93|8847.7|8847.7|0
1599567300000|2020-09-08 12:15:00|8836.68|8836.68|8834.16|8834.16|8837.55|8837.55|8833.94|8833.94|0
1599567600000|2020-09-08 12:20:00|8833.48|8833.48|8838.38|8838.38|8842.44|8842.44|8831.28|8831.28|0
1599567900000|2020-09-08 12:25:00|8837.71|8837.71|8834.63|8834.63|8837.71|8837.71|8834.51|8834.51|0
1599568200000|2020-09-08 12:30:00|8832.43|8832.43|8826.49|8826.49|8835.18|8835.18|8824.28|8824.28|0
1599568500000|2020-09-08 12:35:00|8825.49|8825.49|8827.63|8827.63|8831.54|8831.54|8824.28|8824.28|0
1599568800000|2020-09-08 12:40:00|8821.02|8821.02|8827.1|8827.1|8827.1|8827.1|8815.12|8815.12|0
1599569100000|2020-09-08 12:45:00|8826.42|8826.42|8823.59|8823.59|8831.34|8831.34|8823.59|8823.59|0
1599569400000|2020-09-08 12:50:00|8819.27|8819.27|8833.36|8833.36|8837.24|8837.24|8817.42|8817.42|0
1599569700000|2020-09-08 12:55:00|8834.04|8834.04|8833.85|8833.85|8836.73|8836.73|8832.51|8832.51|0
1599570000000|2020-09-08 13:00:00|8831.65|8831.65|8828.54|8828.54|8837|8837|8828.54|8828.54|0
1599570300000|2020-09-08 13:05:00|8827.87|8827.87|8829.21|8829.21|8829.21|8829.21|8825.66|8825.66|0
1599570600000|2020-09-08 13:10:00|8828.54|8828.54|8825.21|8825.21|8828.54|8828.54|8819.72|8819.72|0
1599570900000|2020-09-08 13:15:00|8820.8|8820.8|8828.31|8828.31|8828.31|8828.31|8820.8|8820.8|0
1599571200000|2020-09-08 13:20:00|8829.3|8829.3|8833.63|8833.63|8835.24|8835.24|8827.42|8827.42|0
1599571500000|2020-09-08 13:25:00|8832.63|8832.63|8835.19|8835.19|8838.21|8838.21|8832.63|8832.63|0
1599571800000|2020-09-08 13:30:00|8830.78|8830.78|8838.42|8838.42|8838.42|8838.42|8822.5|8822.5|0
1599572100000|2020-09-08 13:35:00|8837.75|8837.75|8853.43|8853.43|8859.54|8859.54|8837.75|8837.75|0
1599572400000|2020-09-08 13:40:00|8851.22|8851.22|8834.94|8834.94|8851.22|8851.22|8834.94|8834.94|0
1599572700000|2020-09-08 13:45:00|8832.74|8832.74|8865.79|8865.79|8869.88|8869.88|8829.65|8829.65|0
1599573000000|2020-09-08 13:50:00|8868|8868|8884.14|8884.14|8886.03|8886.03|8868|8868|0
1599573300000|2020-09-08 13:55:00|8884.82|8884.82|8893.77|8893.77|8902.91|8902.91|8884.82|8884.82|0
1599573600000|2020-09-08 14:00:00|8895.98|8895.98|8878.98|8878.98|8897.33|8897.33|8878.31|8878.31|0
1599573900000|2020-09-08 14:05:00|8881.19|8881.19|8904.27|8904.27|8907.68|8907.68|8878.31|8878.31|0
1599574200000|2020-09-08 14:10:00|8905.61|8905.61|8921.55|8921.55|8921.55|8921.55|8903.41|8903.41|0
1599574500000|2020-09-08 14:15:00|8925.96|8925.96|8944.63|8944.63|8948.48|8948.48|8925.03|8925.03|0
1599574800000|2020-09-08 14:20:00|8949.04|8949.04|8951.37|8951.37|8953.57|8953.57|8934.57|8934.57|0
1599575100000|2020-09-08 14:25:00|8953.57|8953.57|8945.51|8945.51|8960.5|8960.5|8934.21|8934.21|0
1599575400000|2020-09-08 14:30:00|8947.71|8947.71|8944.01|8944.01|8949.43|8949.43|8943.01|8943.01|0
1599575700000|2020-09-08 14:35:00|8946.21|8946.21|8945.44|8945.44|8954.31|8954.31|8940.09|8940.09|0
1599576000000|2020-09-08 14:40:00|8947.64|8947.64|8935.56|8935.56|8947.64|8947.64|8932.01|8932.01|0
1599576300000|2020-09-08 14:45:00|8936.8|8936.8|8917.88|8917.88|8936.8|8936.8|8917.21|8917.21|0
1599576600000|2020-09-08 14:50:00|8919.23|8919.23|8922.23|8922.23|8931.6|8931.6|8917.67|8917.67|0
1599576900000|2020-09-08 14:55:00|8920.02|8920.02|8924.4|8924.4|8932.36|8932.36|8916.54|8916.54|0
1599577200000|2020-09-08 15:00:00|8922.19|8922.19|8943.22|8943.22|8948.98|8948.98|8919.18|8919.18|0
1599577500000|2020-09-08 15:05:00|8945.42|8945.42|8959.18|8959.18|8961.07|8961.07|8942.65|8942.65|0
1599577800000|2020-09-08 15:10:00|8958.19|8958.19|8968.73|8968.73|8971.55|8971.55|8958.19|8958.19|0
1599578100000|2020-09-08 15:15:00|8966.53|8966.53|8977.67|8977.67|8988.17|8988.17|8966.53|8966.53|0
1599578400000|2020-09-08 15:20:00|8978.28|8978.28|8961.95|8961.95|8980.49|8980.49|8961.95|8961.95|0
1599578700000|2020-09-08 15:25:00|8963.3|8963.3|8970.06|8970.06|8970.09|8970.09|8955.61|8955.61|0
1599635700000|2020-09-09 07:15:00|9131.25|9131.25|9124.19|9124.19|9132.13|9132.13|9117.73|9117.73|0
1599636000000|2020-09-09 07:20:00|9126.22|9126.22|9164.82|9164.82|9167.02|9167.02|9124.01|9124.01|0
1599636300000|2020-09-09 07:25:00|9160.41|9160.41|9149.88|9149.88|9162.38|9162.38|9137.09|9137.09|0
1599636600000|2020-09-09 07:30:00|9146.5|9146.5|9182.87|9182.87|9184.14|9184.14|9145.16|9145.16|0
1599636900000|2020-09-09 07:35:00|9184.22|9184.22|9166.12|9166.12|9184.22|9184.22|9166.12|9166.12|0
1599637200000|2020-09-09 07:40:00|9170.53|9170.53|9165.33|9165.33|9174.94|9174.94|9160.42|9160.42|0
1599637500000|2020-09-09 07:45:00|9172.61|9172.61|9154.67|9154.67|9177.7|9177.7|9149.48|9149.48|0
1599637800000|2020-09-09 07:50:00|9159.08|9159.08|9173.58|9173.58|9185.67|9185.67|9159.08|9159.08|0
1599638100000|2020-09-09 07:55:00|9175.78|9175.78|9164.86|9164.86|9176.46|9176.46|9152.67|9152.67|0
1599638400000|2020-09-09 08:00:00|9167.07|9167.07|9184.13|9184.13|9184.13|9184.13|9162.84|9162.84|0
1599638700000|2020-09-09 08:05:00|9188.54|9188.54|9188.93|9188.93|9197.5|9197.5|9176.06|9176.06|0
1599639000000|2020-09-09 08:10:00|9186.9|9186.9|9169.31|9169.31|9195.54|9195.54|9169.31|9169.31|0
1599639300000|2020-09-09 08:15:00|9167.29|9167.29|9174.33|9174.33|9182.36|9182.36|9167.29|9167.29|0
1599639600000|2020-09-09 08:20:00|9173.66|9173.66|9171.17|9171.17|9196.05|9196.05|9171.17|9171.17|0
1599639900000|2020-09-09 08:25:00|9169.82|9169.82|9170.21|9170.21|9170.21|9170.21|9159.9|9159.9|0
1599640200000|2020-09-09 08:30:00|9171.2|9171.2|9170.95|9170.95|9176.15|9176.15|9169.53|9169.53|0
1599640500000|2020-09-09 08:35:00|9171.62|9171.62|9163.25|9163.25|9174.5|9174.5|9161.05|9161.05|0
1599640800000|2020-09-09 08:40:00|9164.6|9164.6|9156.68|9156.68|9167.3|9167.3|9156.68|9156.68|0
1599641100000|2020-09-09 08:45:00|9154.47|9154.47|9162.06|9162.06|9162.06|9162.06|9153.57|9153.57|0
1599641400000|2020-09-09 08:50:00|9165.04|9165.04|9160.85|9160.85|9170.12|9170.12|9160.85|9160.85|0
1599641700000|2020-09-09 08:55:00|9163.05|9163.05|9166.76|9166.76|9177.87|9177.87|9163.05|9163.05|0
1599642000000|2020-09-09 09:00:00|9164.56|9164.56|9185.81|9185.81|9186.48|9186.48|9162.03|9162.03|0
1599642300000|2020-09-09 09:05:00|9184.81|9184.81|9179.55|9179.55|9190.03|9190.03|9179.55|9179.55|0
1599642600000|2020-09-09 09:10:00|9180.22|9180.22|9179.15|9179.15|9182.89|9182.89|9171.19|9171.19|0
1599642900000|2020-09-09 09:15:00|9178.48|9178.48|9181.39|9181.39|9183.6|9183.6|9176.49|9176.49|0
1599643200000|2020-09-09 09:20:00|9182.07|9182.07|9186.3|9186.3|9188.32|9188.32|9179.86|9179.86|0
1599643500000|2020-09-09 09:25:00|9185.31|9185.31|9180.9|9180.9|9188.86|9188.86|9180.9|9180.9|0
1599643800000|2020-09-09 09:30:00|9178.2|9178.2|9174.97|9174.97|9185.49|9185.49|9170.67|9170.67|0
1599644100000|2020-09-09 09:35:00|9173.98|9173.98|9178.6|9178.6|9181.48|9181.48|9172.63|9172.63|0
1599644400000|2020-09-09 09:40:00|9176.39|9176.39|9174.58|9174.58|9176.39|9176.39|9171.7|9171.7|0
1599644700000|2020-09-09 09:45:00|9175.93|9175.93|9160.13|9160.13|9178.81|9178.81|9160.13|9160.13|0
1599645000000|2020-09-09 09:50:00|9157.93|9157.93|9150.02|9150.02|9158.6|9158.6|9149.4|9149.4|0
1599645300000|2020-09-09 09:55:00|9145.61|9145.61|9131.92|9131.92|9147.63|9147.63|9131.92|9131.92|0
1599645600000|2020-09-09 10:00:00|9134.39|9134.39|9120.66|9120.66|9137.94|9137.94|9120.66|9120.66|0
1599645900000|2020-09-09 10:05:00|9118.46|9118.46|9113.12|9113.12|9120.04|9120.04|9108.31|9108.31|0
1599646200000|2020-09-09 10:10:00|9113.79|9113.79|9095.3|9095.3|9115.65|9115.65|9095.3|9095.3|0
1599646500000|2020-09-09 10:15:00|9092.83|9092.83|9075.36|9075.36|9092.83|9092.83|9074.69|9074.69|0
1599646800000|2020-09-09 10:20:00|9076.04|9076.04|9075.74|9075.74|9080.29|9080.29|9073.67|9073.67|0
1599647100000|2020-09-09 10:25:00|9073.53|9073.53|9074.21|9074.21|9075.39|9075.39|9070.72|9070.72|0
1599647400000|2020-09-09 10:30:00|9073.34|9073.34|9062.82|9062.82|9076.03|9076.03|9061.22|9061.22|0
1599647700000|2020-09-09 10:35:00|9065.03|9065.03|9055.83|9055.83|9065.03|9065.03|9052.31|9052.31|0
1599648000000|2020-09-09 10:40:00|9056.83|9056.83|9059.03|9059.03|9061.24|9061.24|9056.83|9056.83|0
1599648300000|2020-09-09 10:45:00|9055.33|9055.33|9058.01|9058.01|9062.12|9062.12|9055.33|9055.33|0
1599648600000|2020-09-09 10:50:00|9060.21|9060.21|9046.78|9046.78|9060.21|9060.21|9045.96|9045.96|0
1599648900000|2020-09-09 10:55:00|9046.11|9046.11|9049.6|9049.6|9052.72|9052.72|9041.76|9041.76|0
1599649200000|2020-09-09 11:00:00|9038.58|9038.58|9038.86|9038.86|9049.02|9049.02|9037.44|9037.44|0
1599649500000|2020-09-09 11:05:00|9034.45|9034.45|9025.1|9025.1|9034.45|9034.45|9020.32|9020.32|0
1599649800000|2020-09-09 11:10:00|9026.45|9026.45|9031.31|9031.31|9032.85|9032.85|9026.45|9026.45|0
1599650100000|2020-09-09 11:15:00|9031.99|9031.99|9020.68|9020.68|9031.99|9031.99|9019.86|9019.86|0
1599650400000|2020-09-09 11:20:00|9020.01|9020.01|9020.01|9020.01|9020.01|9020.01|9020.01|9020.01|0
1599650700000|2020-09-09 11:25:00|9020.63|9020.63|9028.44|9028.44|9028.44|9028.44|9019.72|9019.72|0
1599651000000|2020-09-09 11:30:00|9029.27|9029.27|9027.74|9027.74|9029.27|9029.27|9026.39|9026.39|0
1599651300000|2020-09-09 11:35:00|9023.33|9023.33|9033.27|9033.27|9036.21|9036.21|9023.33|9023.33|0
1599651600000|2020-09-09 11:40:00|9031.08|9031.08|9046.88|9046.88|9046.88|9046.88|9024.03|9024.03|0
1599651900000|2020-09-09 11:45:00|9051.29|9051.29|9044.95|9044.95|9051.69|9051.69|9043.73|9043.73|0
1599652200000|2020-09-09 11:50:00|9044.33|9044.33|9049.45|9049.45|9049.45|9049.45|9041.45|9041.45|0
1599652500000|2020-09-09 11:55:00|9050.12|9050.12|9046.76|9046.76|9054.89|9054.89|9046.76|9046.76|0
1599652800000|2020-09-09 12:00:00|9048.97|9048.97|9054.26|9054.26|9055.79|9055.79|9048.97|9048.97|0
1599653100000|2020-09-09 12:05:00|9052.05|9052.05|9060.42|9060.42|9060.42|9060.42|9048.5|9048.5|0
1599653400000|2020-09-09 12:10:00|9062.62|9062.62|9066.74|9066.74|9066.74|9066.74|9062.62|9062.62|0
1599653700000|2020-09-09 12:15:00|9065.09|9065.09|9051.4|9051.4|9071.17|9071.17|9051.4|9051.4|0
1599654000000|2020-09-09 12:20:00|9050.73|9050.73|9047.03|9047.03|9050.73|9050.73|9047.03|9047.03|0
1599654300000|2020-09-09 12:25:00|9048.38|9048.38|9051.14|9051.14|9051.14|9051.14|9046.73|9046.73|0
1599654600000|2020-09-09 12:30:00|9048.55|9048.55|9029.79|9029.79|9048.55|9048.55|9029.79|9029.79|0
1599654900000|2020-09-09 12:35:00|9030.18|9030.18|9043.21|9043.21|9043.21|9043.21|9030.18|9030.18|0
1599655200000|2020-09-09 12:40:00|9043.61|9043.61|9051.39|9051.39|9051.39|9051.39|9043.61|9043.61|0
1599655500000|2020-09-09 12:45:00|9052.07|9052.07|9065.83|9065.83|9066.51|9066.51|9051.39|9051.39|0
1599655800000|2020-09-09 12:50:00|9065.16|9065.16|9062.87|9062.87|9065.16|9065.16|9054.19|9054.19|0
1599656100000|2020-09-09 12:55:00|9060.66|9060.66|9062.49|9062.49|9068.65|9068.65|9060.66|9060.66|0
1599656400000|2020-09-09 13:00:00|9064.7|9064.7|9063.66|9063.66|9070.28|9070.28|9063.66|9063.66|0
1599656700000|2020-09-09 13:05:00|9065.87|9065.87|9069.56|9069.56|9069.98|9069.98|9065.87|9065.87|0
1599657000000|2020-09-09 13:10:00|9071.76|9071.76|9066.98|9066.98|9073.97|9073.97|9063.17|9063.17|0
1599657300000|2020-09-09 13:15:00|9071.39|9071.39|9068.33|9068.33|9072.79|9072.79|9067.84|9067.84|0
1599657600000|2020-09-09 13:20:00|9066.98|9066.98|9083.27|9083.27|9085.79|9085.79|9066.98|9066.98|0
1599657900000|2020-09-09 13:25:00|9084.26|9084.26|9080.12|9080.12|9089.93|9089.93|9080.12|9080.12|0
1599658200000|2020-09-09 13:30:00|9082.33|9082.33|9079.81|9079.81|9088.12|9088.12|9072.52|9072.52|0
1599658500000|2020-09-09 13:35:00|9084.22|9084.22|9082.35|9082.35|9096.55|9096.55|9081.56|9081.56|0
1599658800000|2020-09-09 13:40:00|9084.55|9084.55|9096.42|9096.42|9098.63|9098.63|9084.55|9084.55|0
1599659100000|2020-09-09 13:45:00|9098.45|9098.45|9100.65|9100.65|9103.53|9103.53|9097.1|9097.1|0
1599659400000|2020-09-09 13:50:00|9102.86|9102.86|9113|9113|9113|9113|9097.19|9097.19|0
1599659700000|2020-09-09 13:55:00|9113.87|9113.87|9109.73|9109.73|9122.97|9122.97|9107.52|9107.52|0
1599660000000|2020-09-09 14:00:00|9110.72|9110.72|9130.26|9130.26|9130.26|9130.26|9110.72|9110.72|0
1599660300000|2020-09-09 14:05:00|9132.47|9132.47|9124.91|9124.91|9136.89|9136.89|9124.91|9124.91|0
1599660600000|2020-09-09 14:10:00|9125.59|9125.59|9103.25|9103.25|9127.03|9127.03|9103.25|9103.25|0
1599660900000|2020-09-09 14:15:00|9105.46|9105.46|9123.08|9123.08|9123.08|9123.08|9103.25|9103.25|0
1599661200000|2020-09-09 14:20:00|9120.88|9120.88|9126.28|9126.28|9126.28|9126.28|9118|9118|0
1599661500000|2020-09-09 14:25:00|9130.69|9130.69|9149.62|9149.62|9152.82|9152.82|9129.37|9129.37|0
1599661800000|2020-09-09 14:30:00|9150.62|9150.62|9156.74|9156.74|9156.74|9156.74|9147.44|9147.44|0
1599662100000|2020-09-09 14:35:00|9155.74|9155.74|9154.11|9154.11|9160.19|9160.19|9154.11|9154.11|0
1599662400000|2020-09-09 14:40:00|9154.78|9154.78|9147.56|9147.56|9157.34|9157.34|9144.48|9144.48|0
1599662700000|2020-09-09 14:45:00|9145.36|9145.36|9127.81|9127.81|9156.2|9156.2|9125.6|9125.6|0
1599663000000|2020-09-09 14:50:00|9126.46|9126.46|9127.12|9127.12|9130.19|9130.19|9121.04|9121.04|0
1599663300000|2020-09-09 14:55:00|9129.32|9129.32|9134.24|9134.24|9135.77|9135.77|9124.91|9124.91|0
1599663600000|2020-09-09 15:00:00|9134.91|9134.91|9139.84|9139.84|9143.55|9143.55|9131.73|9131.73|0
1599663900000|2020-09-09 15:05:00|9142.31|9142.31|9116.62|9116.62|9142.31|9142.31|9116.62|9116.62|0
1599664200000|2020-09-09 15:10:00|9117.3|9117.3|9124.59|9124.59|9133.13|9133.13|9115.77|9115.77|0
1599664500000|2020-09-09 15:15:00|9122.38|9122.38|9116.27|9116.27|9124.29|9124.29|9116.27|9116.27|0
1599664800000|2020-09-09 15:20:00|9115.6|9115.6|9116.88|9116.88|9123.76|9123.76|9114.92|9114.92|0
1599665100000|2020-09-09 15:25:00|9116.2|9116.2|9110.56|9110.56|9119.08|9119.08|9106.54|9106.54|0
1599722100000|2020-09-10 07:15:00|9079.32|9079.32|9060.26|9060.26|9079.32|9079.32|9055.85|9055.85|0
1599722400000|2020-09-10 07:20:00|9062.47|9062.47|9058.82|9058.82|9062.47|9062.47|9047.4|9047.4|0
1599722700000|2020-09-10 07:25:00|9060.84|9060.84|9049.19|9049.19|9061.02|9061.02|9046.99|9046.99|0
1599723000000|2020-09-10 07:30:00|9044.78|9044.78|9039.6|9039.6|9046|9046|9033.84|9033.84|0
1599723300000|2020-09-10 07:35:00|9045.67|9045.67|9043.51|9043.51|9053.45|9053.45|9039.05|9039.05|0
1599723600000|2020-09-10 07:40:00|9041.3|9041.3|9022.16|9022.16|9041.3|9041.3|9016.56|9016.56|0
1599723900000|2020-09-10 07:45:00|9022.84|9022.84|9027.88|9027.88|9034.31|9034.31|9022.84|9022.84|0
1599724200000|2020-09-10 07:50:00|9034.49|9034.49|9028.12|9028.12|9035.29|9035.29|9023.71|9023.71|0
1599724500000|2020-09-10 07:55:00|9030.59|9030.59|9044.88|9044.88|9047.09|9047.09|9030.59|9030.59|0
1599724800000|2020-09-10 08:00:00|9042.68|9042.68|9041.21|9041.21|9047.49|9047.49|9040.2|9040.2|0
1599725100000|2020-09-10 08:05:00|9039.18|9039.18|9022.64|9022.64|9039.31|9039.31|9022.64|9022.64|0
1599725400000|2020-09-10 08:10:00|9025.34|9025.34|9024.77|9024.77|9030.06|9030.06|9024.77|9024.77|0
1599725700000|2020-09-10 08:15:00|9024.1|9024.1|9019.47|9019.47|9026.31|9026.31|9012.86|9012.86|0
1599726000000|2020-09-10 08:20:00|9014.75|9014.75|9025.04|9025.04|9028.78|9028.78|9014.75|9014.75|0
1599726300000|2020-09-10 08:25:00|9025.84|9025.84|9037.41|9037.41|9037.41|9037.41|9024.64|9024.64|0
1599726600000|2020-09-10 08:30:00|9035.21|9035.21|9039.71|9039.71|9048.5|9048.5|9035.21|9035.21|0
1599726900000|2020-09-10 08:35:00|9040.7|9040.7|9063.29|9063.29|9063.29|9063.29|9040.7|9040.7|0
1599727200000|2020-09-10 08:40:00|9061.09|9061.09|9049.39|9049.39|9061.09|9061.09|9048.39|9048.39|0
1599727500000|2020-09-10 08:45:00|9047.4|9047.4|9043.67|9043.67|9050.81|9050.81|9041.46|9041.46|0
1599727800000|2020-09-10 08:50:00|9039.62|9039.62|9036.74|9036.74|9039.62|9039.62|9030.98|9030.98|0
1599728100000|2020-09-10 08:55:00|9034.53|9034.53|9035.21|9035.21|9039.4|9039.4|9034.53|9034.53|0
1599728400000|2020-09-10 09:00:00|9030.8|9030.8|9052.02|9052.02|9053.02|9053.02|9025.9|9025.9|0
1599728700000|2020-09-10 09:05:00|9047.61|9047.61|9046.22|9046.22|9047.61|9047.61|9044.2|9044.2|0
1599729000000|2020-09-10 09:10:00|9048.24|9048.24|9055.66|9055.66|9057.19|9057.19|9046.22|9046.22|0
1599729300000|2020-09-10 09:15:00|9053.46|9053.46|9047.94|9047.94|9053.46|9053.46|9047.94|9047.94|0
1599729600000|2020-09-10 09:20:00|9041.32|9041.32|9042.85|9042.85|9042.85|9042.85|9038.44|9038.44|0
1599729900000|2020-09-10 09:25:00|9041.5|9041.5|9043.71|9043.71|9043.71|9043.71|9041.5|9041.5|0
1599730200000|2020-09-10 09:30:00|9044.38|9044.38|9056.01|9056.01|9058.22|9058.22|9044.38|9044.38|0
1599730500000|2020-09-10 09:35:00|9056.69|9056.69|9060.92|9060.92|9063.79|9063.79|9056.69|9056.69|0
1599730800000|2020-09-10 09:40:00|9057.63|9057.63|9048.81|9048.81|9057.63|9057.63|9048.81|9048.81|0
1599731100000|2020-09-10 09:45:00|9047.81|9047.81|9049.22|9049.22|9051.82|9051.82|9047.41|9047.41|0
1599731400000|2020-09-10 09:50:00|9051.69|9051.69|9054.13|9054.13|9056.33|9056.33|9051.69|9051.69|0
1599731700000|2020-09-10 09:55:00|9052.1|9052.1|9049.41|9049.41|9052.29|9052.29|9048.73|9048.73|0
1599732000000|2020-09-10 10:00:00|9052.1|9052.1|9062.41|9062.41|9062.41|9062.41|9052.1|9052.1|0
1599732300000|2020-09-10 10:05:00|9061.42|9061.42|9062.41|9062.41|9065.97|9065.97|9061.42|9061.42|0
1599732600000|2020-09-10 10:10:00|9061.42|9061.42|9060.74|9060.74|9061.42|9061.42|9060.59|9060.59|0
1599732900000|2020-09-10 10:15:00|9060.07|9060.07|9047.38|9047.38|9060.07|9060.07|9047.38|9047.38|0
1599733200000|2020-09-10 10:20:00|9046.59|9046.59|9040.28|9040.28|9046.59|9046.59|9038.69|9038.69|0
1599733500000|2020-09-10 10:25:00|9035.87|9035.87|9039.74|9039.74|9039.74|9039.74|9031.46|9031.46|0
1599733800000|2020-09-10 10:30:00|9038.39|9038.39|9033.94|9033.94|9048.01|9048.01|9033.94|9033.94|0
1599734100000|2020-09-10 10:35:00|9036.15|9036.15|9028.84|9028.84|9038.97|9038.97|9028.84|9028.84|0
1599734400000|2020-09-10 10:40:00|9031.05|9031.05|9023.76|9023.76|9031.05|9031.05|9023.76|9023.76|0
1599734700000|2020-09-10 10:45:00|9021.55|9021.55|9018.67|9018.67|9021.55|9021.55|9018.28|9018.28|0
1599735000000|2020-09-10 10:50:00|9019.5|9019.5|9028.39|9028.39|9028.39|9028.39|9019.5|9019.5|0
1599735300000|2020-09-10 10:55:00|9027.6|9027.6|9026.45|9026.45|9031.92|9031.92|9026.45|9026.45|0
1599735600000|2020-09-10 11:00:00|9023.24|9023.24|9017.64|9017.64|9023.24|9023.24|9012.24|9012.24|0
1599735900000|2020-09-10 11:05:00|9019.85|9019.85|9010.08|9010.08|9019.85|9019.85|9010.08|9010.08|0
1599736200000|2020-09-10 11:10:00|9012.28|9012.28|9011.24|9011.24|9014.49|9014.49|9008.36|9008.36|0
1599736500000|2020-09-10 11:15:00|9010.05|9010.05|9004.07|9004.07|9010.05|9010.05|9004.07|9004.07|0
1599736800000|2020-09-10 11:20:00|9002.72|9002.72|9009.03|9009.03|9011.24|9011.24|9002.72|9002.72|0
1599737100000|2020-09-10 11:25:00|9010.89|9010.89|9034.46|9034.46|9036.66|9036.66|9009.6|9009.6|0
1599737400000|2020-09-10 11:30:00|9036.48|9036.48|9036.79|9036.79|9038.23|9038.23|9035.44|9035.44|0
1599737700000|2020-09-10 11:35:00|9041.2|9041.2|9048.19|9048.19|9048.19|9048.19|9041.2|9041.2|0
1599738000000|2020-09-10 11:40:00|9050.4|9050.4|9054.14|9054.14|9054.14|9054.14|9048.19|9048.19|0
1599738300000|2020-09-10 11:45:00|9054.76|9054.76|9066.37|9066.37|9066.37|9066.37|9052.55|9052.55|0
1599738600000|2020-09-10 11:50:00|9064.16|9064.16|9064.35|9064.35|9066.55|9066.55|9063.37|9063.37|0
1599738900000|2020-09-10 11:55:00|9057.73|9057.73|9060.27|9060.27|9060.27|9060.27|9055.53|9055.53|0
1599739200000|2020-09-10 12:00:00|9055.92|9055.92|9071.88|9071.88|9073.91|9073.91|9055.92|9055.92|0
1599739500000|2020-09-10 12:05:00|9071.49|9071.49|9071.09|9071.09|9072.9|9072.9|9067.6|9067.6|0
1599739800000|2020-09-10 12:10:00|9072.44|9072.44|9066.05|9066.05|9072.44|9072.44|9064.02|9064.02|0
1599740100000|2020-09-10 12:15:00|9061.64|9061.64|9062.43|9062.43|9062.43|9062.43|9059.43|9059.43|0
1599740400000|2020-09-10 12:20:00|9062.83|9062.83|9065.43|9065.43|9065.43|9065.43|9062.83|9062.83|0
1599740700000|2020-09-10 12:25:00|9068.52|9068.52|9057.83|9057.83|9068.52|9068.52|9055.62|9055.62|0
1599741000000|2020-09-10 12:30:00|9056.48|9056.48|9056.24|9056.24|9060.19|9060.19|9052.84|9052.84|0
1599741300000|2020-09-10 12:35:00|9058.45|9058.45|9067.88|9067.88|9070.09|9070.09|9058.45|9058.45|0
1599741600000|2020-09-10 12:40:00|9065.68|9065.68|9067.39|9067.39|9072.29|9072.29|9065.68|9065.68|0
1599741900000|2020-09-10 12:45:00|9066.2|9066.2|9061.23|9061.23|9066.2|9066.2|9059.03|9059.03|0
1599742200000|2020-09-10 12:50:00|9060.44|9060.44|9061.23|9061.23|9065.64|9065.64|9057.19|9057.19|0
1599742500000|2020-09-10 12:55:00|9063.44|9063.44|9064.89|9064.89|9066.14|9066.14|9063.44|9063.44|0
1599742800000|2020-09-10 13:00:00|9067.09|9067.09|9069.61|9069.61|9072.49|9072.49|9067.09|9067.09|0
1599743100000|2020-09-10 13:05:00|9069.21|9069.21|9070.19|9070.19|9070.19|9070.19|9065.78|9065.78|0
1599743400000|2020-09-10 13:10:00|9073.56|9073.56|9064.25|9064.25|9073.56|9073.56|9064.25|9064.25|0
1599743700000|2020-09-10 13:15:00|9066.28|9066.28|9073.84|9073.84|9073.84|9073.84|9065.48|9065.48|0
1599744000000|2020-09-10 13:20:00|9071.64|9071.64|9075.18|9075.18|9075.18|9075.18|9071.24|9071.24|0
1599744300000|2020-09-10 13:25:00|9077.39|9077.39|9071.29|9071.29|9077.39|9077.39|9071.29|9071.29|0
1599744600000|2020-09-10 13:30:00|9071.69|9071.69|9082.04|9082.04|9082.04|9082.04|9069.67|9069.67|0
1599744900000|2020-09-10 13:35:00|9079.84|9079.84|9069.42|9069.42|9079.84|9079.84|9069.42|9069.42|0
1599745200000|2020-09-10 13:40:00|9069.03|9069.03|9062.74|9062.74|9073.17|9073.17|9060.04|9060.04|0
1599745500000|2020-09-10 13:45:00|9061.39|9061.39|9066.18|9066.18|9071.39|9071.39|9060.77|9060.77|0
1599745800000|2020-09-10 13:50:00|9065.78|9065.78|9046.65|9046.65|9065.78|9065.78|9041.44|9041.44|0
1599746100000|2020-09-10 13:55:00|9044.44|9044.44|9046.55|9046.55|9047.37|9047.37|9042.24|9042.24|0
1599746400000|2020-09-10 14:00:00|9048.76|9048.76|9058.43|9058.43|9058.43|9058.43|9048.68|9048.68|0
1599746700000|2020-09-10 14:05:00|9060.64|9060.64|9068.51|9068.51|9069.13|9069.13|9058.49|9058.49|0
1599747000000|2020-09-10 14:10:00|9065.63|9065.63|9059.06|9059.06|9069.44|9069.44|9056.85|9056.85|0
1599747300000|2020-09-10 14:15:00|9058.26|9058.26|9052.71|9052.71|9062.54|9062.54|9052.71|9052.71|0
1599747600000|2020-09-10 14:20:00|9052.31|9052.31|9040.87|9040.87|9052.31|9052.31|9040.87|9040.87|0
1599747900000|2020-09-10 14:25:00|9037.58|9037.58|9037|9037|9037.58|9037.58|9033.6|9033.6|0
1599748200000|2020-09-10 14:30:00|9039.2|9039.2|9046.84|9046.84|9049.72|9049.72|9038.41|9038.41|0
1599748500000|2020-09-10 14:35:00|9044.99|9044.99|9046.39|9046.39|9052.99|9052.99|9039.23|9039.23|0
1599748800000|2020-09-10 14:40:00|9048.59|9048.59|9045.26|9045.26|9050.46|9050.46|9044.39|9044.39|0
1599749100000|2020-09-10 14:45:00|9046.13|9046.13|9022.71|9022.71|9046.13|9046.13|9022.71|9022.71|0
1599749400000|2020-09-10 14:50:00|9021.92|9021.92|9026.94|9026.94|9032.75|9032.75|9021.52|9021.52|0
1599749700000|2020-09-10 14:55:00|9026.54|9026.54|9015.68|9015.68|9028.57|9028.57|9015.68|9015.68|0
1599750000000|2020-09-10 15:00:00|9017.89|9017.89|9017.14|9017.14|9023|9023|9008.94|9008.94|0
1599750300000|2020-09-10 15:05:00|9015.9|9015.9|9014.52|9014.52|9016.65|9016.65|9005.49|9005.49|0
1599750600000|2020-09-10 15:10:00|9010.81|9010.81|9013.22|9013.22|9022.28|9022.28|9006.92|9006.92|0
1599750900000|2020-09-10 15:15:00|9008.81|9008.81|9016.6|9016.6|9016.6|9016.6|9008.13|9008.13|0
1599751200000|2020-09-10 15:20:00|9018.81|9018.81|9015.84|9015.84|9019.05|9019.05|9014.99|9014.99|0
1599751500000|2020-09-10 15:25:00|9016.52|9016.52|9016.08|9016.08|9023.74|9023.74|9015.46|9015.46|0
1599808500000|2020-09-11 07:15:00|9010.36|9010.36|9005.34|9005.34|9014.77|9014.77|9003.14|9003.14|0
1599808800000|2020-09-11 07:20:00|9003.14|9003.14|9004.4|9004.4|9020.23|9020.23|9001.79|9001.79|0
1599809100000|2020-09-11 07:25:00|9008.81|9008.81|9007.82|9007.82|9012.05|9012.05|9005.44|9005.44|0
1599809400000|2020-09-11 07:30:00|9004.45|9004.45|9020.96|9020.96|9020.96|9020.96|9004.45|9004.45|0
1599809700000|2020-09-11 07:35:00|9023.16|9023.16|9007.09|9007.09|9025.55|9025.55|9007.09|9007.09|0
1599810000000|2020-09-11 07:40:00|9005.06|9005.06|8992.81|8992.81|9005.06|9005.06|8986.19|8986.19|0
1599810300000|2020-09-11 07:45:00|8994.15|8994.15|8971.39|8971.39|8994.15|8994.15|8971.39|8971.39|0
1599810600000|2020-09-11 07:50:00|8972.06|8972.06|8998.39|8998.39|8998.39|8998.39|8972.06|8972.06|0
1599810900000|2020-09-11 07:55:00|8996.18|8996.18|8989.75|8989.75|8996.18|8996.18|8989.75|8989.75|0
1599811200000|2020-09-11 08:00:00|8989.07|8989.07|8994.83|8994.83|8994.83|8994.83|8989.07|8989.07|0
1599811500000|2020-09-11 08:05:00|8997.04|8997.04|9010.09|9010.09|9010.27|9010.27|8994.83|8994.83|0
1599811800000|2020-09-11 08:10:00|9014.5|9014.5|9015.14|9015.14|9018.91|9018.91|9013.82|9013.82|0
1599812100000|2020-09-11 08:15:00|9019.55|9019.55|9035.08|9035.08|9035.08|9035.08|9015.53|9015.53|0
1599812400000|2020-09-11 08:20:00|9034.41|9034.41|9027.4|9027.4|9037.19|9037.19|9024.42|9024.42|0
1599812700000|2020-09-11 08:25:00|9026.05|9026.05|9015.76|9015.76|9026.05|9026.05|9015.76|9015.76|0
1599813000000|2020-09-11 08:30:00|9017.1|9017.1|9037.25|9037.25|9037.25|9037.25|9017.1|9017.1|0
1599813300000|2020-09-11 08:35:00|9038.45|9038.45|9049.01|9049.01|9051.22|9051.22|9037.59|9037.59|0
1599813600000|2020-09-11 08:40:00|9046.81|9046.81|9036.49|9036.49|9046.81|9046.81|9031.41|9031.41|0
1599813900000|2020-09-11 08:45:00|9034.29|9034.29|9019.28|9019.28|9034.96|9034.96|9014.87|9014.87|0
1599814200000|2020-09-11 08:50:00|9020.07|9020.07|9038.03|9038.03|9039.38|9039.38|9020.07|9020.07|0
1599814500000|2020-09-11 08:55:00|9040.24|9040.24|9037.27|9037.27|9040.24|9040.24|9032|9032|0
1599814800000|2020-09-11 09:00:00|9035.92|9035.92|9034.19|9034.19|9037.75|9037.75|9025.62|9025.62|0
1599815100000|2020-09-11 09:05:00|9033.52|9033.52|9044.28|9044.28|9044.28|9044.28|9032.84|9032.84|0
1599815400000|2020-09-11 09:10:00|9042.93|9042.93|9039.87|9039.87|9042.93|9042.93|9036.99|9036.99|0
1599815700000|2020-09-11 09:15:00|9042.08|9042.08|9036.99|9036.99|9042.08|9042.08|9036.32|9036.32|0
1599816000000|2020-09-11 09:20:00|9036.32|9036.32|9052.27|9052.27|9052.27|9052.27|9036.32|9036.32|0
1599816300000|2020-09-11 09:25:00|9054.26|9054.26|9055.74|9055.74|9056.61|9056.61|9054.26|9054.26|0
1599816600000|2020-09-11 09:30:00|9057.94|9057.94|9065.19|9065.19|9065.19|9065.19|9055.12|9055.12|0
1599816900000|2020-09-11 09:35:00|9067.4|9067.4|9070.88|9070.88|9078.7|9078.7|9067.4|9067.4|0
1599817200000|2020-09-11 09:40:00|9071.55|9071.55|9077.17|9077.17|9078.84|9078.84|9071.55|9071.55|0
1599817500000|2020-09-11 09:45:00|9075.64|9075.64|9076.99|9076.99|9076.99|9076.99|9072.58|9072.58|0
1599817800000|2020-09-11 09:50:00|9077.66|9077.66|9073.17|9073.17|9077.66|9077.66|9067.45|9067.45|0
1599818100000|2020-09-11 09:55:00|9072.5|9072.5|9073.6|9073.6|9075.8|9075.8|9067.63|9067.63|0
1599818400000|2020-09-11 10:00:00|9074.95|9074.95|9078.65|9078.65|9079.33|9079.33|9074.95|9074.95|0
1599818700000|2020-09-11 10:05:00|9079.65|9079.65|9079.51|9079.51|9080.86|9080.86|9078.65|9078.65|0
1599819000000|2020-09-11 10:10:00|9080.18|9080.18|9081.85|9081.85|9086.26|9086.26|9080.18|9080.18|0
1599819300000|2020-09-11 10:15:00|9082.53|9082.53|9074.56|9074.56|9082.53|9082.53|9074.56|9074.56|0
1599819600000|2020-09-11 10:20:00|9073.21|9073.21|9087.31|9087.31|9087.31|9087.31|9073.21|9073.21|0
1599819900000|2020-09-11 10:25:00|9088.31|9088.31|9090.78|9090.78|9090.78|9090.78|9086.32|9086.32|0
1599820200000|2020-09-11 10:30:00|9091.46|9091.46|9095.48|9095.48|9095.48|9095.48|9086.02|9086.02|0
1599820500000|2020-09-11 10:35:00|9093.28|9093.28|9105.68|9105.68|9105.68|9105.68|9093.28|9093.28|0
1599820800000|2020-09-11 10:40:00|9107.7|9107.7|9103.29|9103.29|9107.7|9107.7|9103.29|9103.29|0
1599821100000|2020-09-11 10:45:00|9102.62|9102.62|9088.22|9088.22|9102.62|9102.62|9088.22|9088.22|0
1599821400000|2020-09-11 10:50:00|9086.2|9086.2|9073.13|9073.13|9086.2|9086.2|9072.41|9072.41|0
1599821700000|2020-09-11 10:55:00|9071.14|9071.14|9068.66|9068.66|9071.14|9071.14|9056.91|9056.91|0
1599822000000|2020-09-11 11:00:00|9064.95|9064.95|9067.86|9067.86|9067.86|9067.86|9051.72|9051.72|0
1599822300000|2020-09-11 11:05:00|9070.06|9070.06|9056.88|9056.88|9070.06|9070.06|9056.88|9056.88|0
1599822600000|2020-09-11 11:10:00|9054.68|9054.68|9050.62|9050.62|9054.68|9054.68|9048.6|9048.6|0
1599822900000|2020-09-11 11:15:00|9048.42|9048.42|9048.26|9048.26|9050.49|9050.49|9046.08|9046.08|0
1599823200000|2020-09-11 11:20:00|9048.93|9048.93|9056.16|9056.16|9056.16|9056.16|9048.26|9048.26|0
1599823500000|2020-09-11 11:25:00|9054.81|9054.81|9055.31|9055.31|9055.49|9055.49|9052.61|9052.61|0
1599823800000|2020-09-11 11:30:00|9057.51|9057.51|9054.63|9054.63|9058.18|9058.18|9051.93|9051.93|0
1599824100000|2020-09-11 11:35:00|9059.04|9059.04|9056.3|9056.3|9061.03|9061.03|9054.31|9054.31|0
1599824400000|2020-09-11 11:40:00|9058.51|9058.51|9068.46|9068.46|9068.46|9068.46|9057.16|9057.16|0
1599824700000|2020-09-11 11:45:00|9070.66|9070.66|9078.41|9078.41|9078.41|9078.41|9070.66|9070.66|0
1599825000000|2020-09-11 11:50:00|9079.09|9079.09|9074.64|9074.64|9079.41|9079.41|9070.59|9070.59|0
1599825300000|2020-09-11 11:55:00|9073.97|9073.97|9068.21|9068.21|9073.97|9073.97|9068.21|9068.21|0
1599825600000|2020-09-11 12:00:00|9067.54|9067.54|9071.76|9071.76|9071.76|9071.76|9066.19|9066.19|0
1599825900000|2020-09-11 12:05:00|9073.97|9073.97|9078.87|9078.87|9078.87|9078.87|9069.56|9069.56|0
1599826200000|2020-09-11 12:10:00|9078.2|9078.2|9091.49|9091.49|9091.49|9091.49|9073.11|9073.11|0
1599826500000|2020-09-11 12:15:00|9092.48|9092.48|9087.73|9087.73|9092.48|9092.48|9084.85|9084.85|0
1599826800000|2020-09-11 12:20:00|9086.09|9086.09|9085.55|9085.55|9088.97|9088.97|9083.56|9083.56|0
1599827100000|2020-09-11 12:25:00|9084.88|9084.88|9079.78|9079.78|9085.87|9085.87|9077.4|9077.4|0
1599827400000|2020-09-11 12:30:00|9080.46|9080.46|9083.91|9083.91|9086.12|9086.12|9080.14|9080.14|0
1599827700000|2020-09-11 12:35:00|9086.12|9086.12|9087.67|9087.67|9093.22|9093.22|9086.12|9086.12|0
1599828000000|2020-09-11 12:40:00|9088.34|9088.34|9088.34|9088.34|9091.04|9091.04|9086.99|9086.99|0
1599828300000|2020-09-11 12:45:00|9086.13|9086.13|9084.11|9084.11|9086.13|9086.13|9083.44|9083.44|0
1599828600000|2020-09-11 12:50:00|9086.32|9086.32|9086.87|9086.87|9087.31|9087.31|9086.32|9086.32|0
1599828900000|2020-09-11 12:55:00|9084.26|9084.26|9083.36|9083.36|9084.26|9084.26|9078.63|9078.63|0
1599829200000|2020-09-11 13:00:00|9081.16|9081.16|9084|9084|9085.21|9085.21|9080.51|9080.51|0
1599829500000|2020-09-11 13:05:00|9081.8|9081.8|9087.53|9087.53|9088.53|9088.53|9081.8|9081.8|0
1599829800000|2020-09-11 13:10:00|9089.74|9089.74|9091.79|9091.79|9091.79|9091.79|9086.54|9086.54|0
1599830100000|2020-09-11 13:15:00|9092.47|9092.47|9084.75|9084.75|9092.47|9092.47|9084.75|9084.75|0
1599830400000|2020-09-11 13:20:00|9082.73|9082.73|9077.83|9077.83|9082.73|9082.73|9077.15|9077.15|0
1599830700000|2020-09-11 13:25:00|9075.62|9075.62|9083.37|9083.37|9083.37|9083.37|9074.95|9074.95|0
1599831000000|2020-09-11 13:30:00|9087.78|9087.78|9074.42|9074.42|9095.74|9095.74|9074.24|9074.24|0
1599831300000|2020-09-11 13:35:00|9070.01|9070.01|9083.54|9083.54|9089.59|9089.59|9066.81|9066.81|0
1599831600000|2020-09-11 13:40:00|9081.33|9081.33|9085.97|9085.97|9098.3|9098.3|9081.33|9081.33|0
1599831900000|2020-09-11 13:45:00|9085.3|9085.3|9103.7|9103.7|9103.7|9103.7|9083.09|9083.09|0
1599832200000|2020-09-11 13:50:00|9102.7|9102.7|9096.63|9096.63|9102.7|9102.7|9091.34|9091.34|0
1599832500000|2020-09-11 13:55:00|9097.63|9097.63|9062.48|9062.48|9097.63|9097.63|9061.61|9061.61|0
1599832800000|2020-09-11 14:00:00|9061.48|9061.48|9066.37|9066.37|9068.57|9068.57|9057.68|9057.68|0
1599833100000|2020-09-11 14:05:00|9068.57|9068.57|9047.13|9047.13|9069.25|9069.25|9044.92|9044.92|0
1599833400000|2020-09-11 14:10:00|9042.72|9042.72|9045.54|9045.54|9050.27|9050.27|9036.39|9036.39|0
1599833700000|2020-09-11 14:15:00|9044.86|9044.86|9054.39|9054.39|9054.39|9054.39|9042.66|9042.66|0
1599834000000|2020-09-11 14:20:00|9055.07|9055.07|9057.07|9057.07|9061.53|9061.53|9053.94|9053.94|0
1599834300000|2020-09-11 14:25:00|9056.39|9056.39|9054.61|9054.61|9059.51|9059.51|9053.43|9053.43|0
1599834600000|2020-09-11 14:30:00|9055.28|9055.28|9055.28|9055.28|9063.25|9063.25|9050.74|9050.74|0
1599834900000|2020-09-11 14:35:00|9057.49|9057.49|9056.14|9056.14|9059.69|9059.69|9055.02|9055.02|0
1599835200000|2020-09-11 14:40:00|9053.93|9053.93|9063.04|9063.04|9063.66|9063.66|9053.26|9053.26|0
1599835500000|2020-09-11 14:45:00|9063.71|9063.71|9066.68|9066.68|9066.68|9066.68|9059.5|9059.5|0
1599835800000|2020-09-11 14:50:00|9068.89|9068.89|9076.97|9076.97|9082.06|9082.06|9067.75|9067.75|0
1599836100000|2020-09-11 14:55:00|9076.3|9076.3|9069.23|9069.23|9077.17|9077.17|9068.55|9068.55|0
1599836400000|2020-09-11 15:00:00|9068.36|9068.36|9080.52|9080.52|9080.52|9080.52|9066.69|9066.69|0
1599836700000|2020-09-11 15:05:00|9079.84|9079.84|9080.4|9080.4|9083.58|9083.58|9076.7|9076.7|0
1599837000000|2020-09-11 15:10:00|9079.53|9079.53|9074.2|9074.2|9081.74|9081.74|9072.99|9072.99|0
1599837300000|2020-09-11 15:15:00|9073.52|9073.52|9076.23|9076.23|9078.43|9078.43|9066.65|9066.65|0
1599837600000|2020-09-11 15:20:00|9078.43|9078.43|9063.83|9063.83|9078.43|9078.43|9060.71|9060.71|0
1599837900000|2020-09-11 15:25:00|9061.62|9061.62|9063.99|9063.99|9070.46|9070.46|9055.35|9055.35|0
1600067700000|2020-09-14 07:15:00|9170.92|9170.92|9166.92|9166.92|9178.34|9178.34|9153.73|9153.73|0
1600068000000|2020-09-14 07:20:00|9169.13|9169.13|9159.14|9159.14|9173.54|9173.54|9159.14|9159.14|0
1600068300000|2020-09-14 07:25:00|9162.43|9162.43|9135.44|9135.44|9169.05|9169.05|9135.44|9135.44|0
1600068600000|2020-09-14 07:30:00|9131.03|9131.03|9115.06|9115.06|9131.03|9131.03|9115.06|9115.06|0
1600068900000|2020-09-14 07:35:00|9119.47|9119.47|9106.58|9106.58|9119.47|9119.47|9106.58|9106.58|0
1600069200000|2020-09-14 07:40:00|9110.99|9110.99|9112.98|9112.98|9116.67|9116.67|9110.99|9110.99|0
1600069500000|2020-09-14 07:45:00|9112.3|9112.3|9114.51|9114.51|9114.51|9114.51|9103.48|9103.48|0
1600069800000|2020-09-14 07:50:00|9116.5|9116.5|9128.12|9128.12|9132.91|9132.91|9116.5|9116.5|0
1600070100000|2020-09-14 07:55:00|9125.91|9125.91|9120.01|9120.01|9128.12|9128.12|9120.01|9120.01|0
1600070400000|2020-09-14 08:00:00|9120.68|9120.68|9133.15|9133.15|9144.31|9144.31|9120.68|9120.68|0
1600070700000|2020-09-14 08:05:00|9131.8|9131.8|9128.47|9128.47|9134.93|9134.93|9127.13|9127.13|0
1600071000000|2020-09-14 08:10:00|9124.06|9124.06|9140.03|9140.03|9142.91|9142.91|9121.72|9121.72|0
1600071300000|2020-09-14 08:15:00|9142.24|9142.24|9133.74|9133.74|9159.7|9159.7|9133.74|9133.74|0
1600071600000|2020-09-14 08:20:00|9133.12|9133.12|9133.98|9133.98|9134.65|9134.65|9129.57|9129.57|0
1600071900000|2020-09-14 08:25:00|9134.65|9134.65|9127.82|9127.82|9137.53|9137.53|9127.82|9127.82|0
1600072200000|2020-09-14 08:30:00|9123.41|9123.41|9109.58|9109.58|9127.96|9127.96|9109.58|9109.58|0
1600072500000|2020-09-14 08:35:00|9111.79|9111.79|9113.57|9113.57|9119.44|9119.44|9111.79|9111.79|0
1600072800000|2020-09-14 08:40:00|9111.37|9111.37|9112.04|9112.04|9116.45|9116.45|9105.43|9105.43|0
1600073100000|2020-09-14 08:45:00|9114.25|9114.25|9098.32|9098.32|9114.25|9114.25|9098.32|9098.32|0
1600073400000|2020-09-14 08:50:00|9096.3|9096.3|9090.09|9090.09|9096.37|9096.37|9090.09|9090.09|0
1600073700000|2020-09-14 08:55:00|9085.77|9085.77|9086.15|9086.15|9087.97|9087.97|9084.8|9084.8|0
1600074000000|2020-09-14 09:00:00|9081.74|9081.74|9092.98|9092.98|9092.98|9092.98|9080.5|9080.5|0
1600074300000|2020-09-14 09:05:00|9088.57|9088.57|9089.06|9089.06|9089.06|9089.06|9086.37|9086.37|0
1600074600000|2020-09-14 09:10:00|9089.74|9089.74|9084.8|9084.8|9092.62|9092.62|9076.84|9076.84|0
1600074900000|2020-09-14 09:15:00|9080.39|9080.39|9093.64|9093.64|9094.32|9094.32|9075.98|9075.98|0
1600075200000|2020-09-14 09:20:00|9094.32|9094.32|9091.91|9091.91|9096.93|9096.93|9084.92|9084.92|0
1600075500000|2020-09-14 09:25:00|9091.04|9091.04|9095.76|9095.76|9095.76|9095.76|9085.95|9085.95|0
1600075800000|2020-09-14 09:30:00|9093.56|9093.56|9096.31|9096.31|9101.93|9101.93|9093.56|9093.56|0
1600076100000|2020-09-14 09:35:00|9095.63|9095.63|9088.63|9088.63|9095.63|9095.63|9088.28|9088.28|0
1600076400000|2020-09-14 09:40:00|9087.96|9087.96|9086.87|9086.87|9094.21|9094.21|9085.76|9085.76|0
1600076700000|2020-09-14 09:45:00|9088.51|9088.51|9106.02|9106.02|9109.21|9109.21|9088.51|9088.51|0
1600077000000|2020-09-14 09:50:00|9106.64|9106.64|9121.45|9121.45|9121.45|9121.45|9106.64|9106.64|0
1600077300000|2020-09-14 09:55:00|9123.66|9123.66|9114.32|9114.32|9123.66|9123.66|9114.32|9114.32|0
1600077600000|2020-09-14 10:00:00|9116.53|9116.53|9114.32|9114.32|9124.49|9124.49|9114.32|9114.32|0
1600077900000|2020-09-14 10:05:00|9112.12|9112.12|9107.03|9107.03|9112.79|9112.79|9107.03|9107.03|0
1600078200000|2020-09-14 10:10:00|9109.5|9109.5|9106.21|9106.21|9110.32|9110.32|9106.21|9106.21|0
1600078500000|2020-09-14 10:15:00|9104|9104|9116.77|9116.77|9116.77|9116.77|9104|9104|0
1600078800000|2020-09-14 10:20:00|9121.18|9121.18|9118.54|9118.54|9122.42|9122.42|9114.99|9114.99|0
1600079100000|2020-09-14 10:25:00|9119.22|9119.22|9123.27|9123.27|9124.27|9124.27|9119.22|9119.22|0
1600079400000|2020-09-14 10:30:00|9122.28|9122.28|9122.14|9122.14|9122.28|9122.28|9117.73|9117.73|0
1600079700000|2020-09-14 10:35:00|9123.49|9123.49|9124.36|9124.36|9124.36|9124.36|9119.08|9119.08|0
1600080000000|2020-09-14 10:40:00|9123.36|9123.36|9121.05|9121.05|9124.04|9124.04|9121.05|9121.05|0
1600080300000|2020-09-14 10:45:00|9120.37|9120.37|9121.69|9121.69|9121.69|9121.69|9117.17|9117.17|0
1600080600000|2020-09-14 10:50:00|9123.68|9123.68|9124.78|9124.78|9126.65|9126.65|9122.33|9122.33|0
1600080900000|2020-09-14 10:55:00|9124.16|9124.16|9127.73|9127.73|9129.03|9129.03|9120.87|9120.87|0
1600081200000|2020-09-14 11:00:00|9126.86|9126.86|9124.96|9124.96|9130.05|9130.05|9117.81|9117.81|0
1600081500000|2020-09-14 11:05:00|9124.29|9124.29|9113.18|9113.18|9124.29|9124.29|9113.18|9113.18|0
1600081800000|2020-09-14 11:10:00|9108.77|9108.77|9114.26|9114.26|9116.47|9116.47|9105.63|9105.63|0
1600082100000|2020-09-14 11:15:00|9118.67|9118.67|9109.69|9109.69|9118.73|9118.73|9109.69|9109.69|0
1600082400000|2020-09-14 11:20:00|9105.28|9105.28|9124.16|9124.16|9124.16|9124.16|9105.28|9105.28|0
1600082700000|2020-09-14 11:25:00|9123.48|9123.48|9120.25|9120.25|9124.48|9124.48|9118.72|9118.72|0
1600083000000|2020-09-14 11:30:00|9118.04|9118.04|9107.61|9107.61|9118.04|9118.04|9106.55|9106.55|0
1600083300000|2020-09-14 11:35:00|9106.94|9106.94|9106.72|9106.72|9107.4|9107.4|9098.3|9098.3|0
1600083600000|2020-09-14 11:40:00|9108.93|9108.93|9106.62|9106.62|9111.13|9111.13|9104.27|9104.27|0
1600083900000|2020-09-14 11:45:00|9105.94|9105.94|9103.06|9103.06|9105.94|9105.94|9101.53|9101.53|0
1600084200000|2020-09-14 11:50:00|9102.39|9102.39|9102.39|9102.39|9102.39|9102.39|9099.51|9099.51|0
1600084500000|2020-09-14 11:55:00|9100.18|9100.18|9097.32|9097.32|9100.18|9100.18|9087.53|9087.53|0
1600084800000|2020-09-14 12:00:00|9099.34|9099.34|9093.53|9093.53|9100.34|9100.34|9093.53|9093.53|0
1600085100000|2020-09-14 12:05:00|9091.32|9091.32|9089.97|9089.97|9091.32|9091.32|9087.63|9087.63|0
1600085400000|2020-09-14 12:10:00|9089.35|9089.35|9087.27|9087.27|9089.35|9089.35|9087.27|9087.27|0
1600085700000|2020-09-14 12:15:00|9089.48|9089.48|9095.41|9095.41|9101.46|9101.46|9089.48|9089.48|0
1600086000000|2020-09-14 12:20:00|9096.4|9096.4|9097.75|9097.75|9100.63|9100.63|9096.4|9096.4|0
1600086300000|2020-09-14 12:25:00|9097.08|9097.08|9101.14|9101.14|9101.14|9101.14|9093.2|9093.2|0
1600086600000|2020-09-14 12:30:00|9100.46|9100.46|9106.84|9106.84|9106.84|9106.84|9099.23|9099.23|0
1600086900000|2020-09-14 12:35:00|9107.51|9107.51|9104.68|9104.68|9117.73|9117.73|9104.68|9104.68|0
1600087200000|2020-09-14 12:40:00|9105.35|9105.35|9111.11|9111.11|9113.32|9113.32|9105.35|9105.35|0
1600087500000|2020-09-14 12:45:00|9112.11|9112.11|9123.13|9123.13|9123.13|9123.13|9112.11|9112.11|0
1600087800000|2020-09-14 12:50:00|9122.14|9122.14|9117.43|9117.43|9122.14|9122.14|9115.72|9115.72|0
1600088100000|2020-09-14 12:55:00|9116.76|9116.76|9114.14|9114.14|9118.73|9118.73|9114.14|9114.14|0
1600088400000|2020-09-14 13:00:00|9116.35|9116.35|9111.24|9111.24|9119.55|9119.55|9111.24|9111.24|0
1600088700000|2020-09-14 13:05:00|9108.54|9108.54|9106.99|9106.99|9108.54|9108.54|9099.03|9099.03|0
1600089000000|2020-09-14 13:10:00|9109.01|9109.01|9113.24|9113.24|9113.24|9113.24|9109.01|9109.01|0
1600089300000|2020-09-14 13:15:00|9111.89|9111.89|9107.39|9107.39|9115.89|9115.89|9107.07|9107.07|0
1600089600000|2020-09-14 13:20:00|9108.06|9108.06|9111.54|9111.54|9114.38|9114.38|9108.06|9108.06|0
1600089900000|2020-09-14 13:25:00|9115.95|9115.95|9126.07|9126.07|9127.72|9127.72|9113.74|9113.74|0
1600090200000|2020-09-14 13:30:00|9128.28|9128.28|9127.7|9127.7|9132.96|9132.96|9123.47|9123.47|0
1600090500000|2020-09-14 13:35:00|9123.29|9123.29|9108.49|9108.49|9123.29|9123.29|9102.73|9102.73|0
1600090800000|2020-09-14 13:40:00|9107.82|9107.82|9107.64|9107.64|9110.51|9110.51|9107.14|9107.14|0
1600091100000|2020-09-14 13:45:00|9109.84|9109.84|9110.08|9110.08|9112.72|9112.72|9105.43|9105.43|0
1600091400000|2020-09-14 13:50:00|9107.87|9107.87|9104.05|9104.05|9111.07|9111.07|9098.7|9098.7|0
1600091700000|2020-09-14 13:55:00|9103.05|9103.05|9088.61|9088.61|9103.05|9103.05|9083.21|9083.21|0
1600092000000|2020-09-14 14:00:00|9089.29|9089.29|9096.78|9096.78|9101.5|9101.5|9084.74|9084.74|0
1600092300000|2020-09-14 14:05:00|9094.58|9094.58|9103.27|9103.27|9103.27|9103.27|9094.58|9094.58|0
1600092600000|2020-09-14 14:10:00|9103.89|9103.89|9096.78|9096.78|9106.09|9106.09|9096.78|9096.78|0
1600092900000|2020-09-14 14:15:00|9096.16|9096.16|9112.27|9112.27|9114.47|9114.47|9096.16|9096.16|0
1600093200000|2020-09-14 14:20:00|9111.59|9111.59|9107.26|9107.26|9111.59|9111.59|9106.03|9106.03|0
1600093500000|2020-09-14 14:25:00|9106.27|9106.27|9114.47|9114.47|9114.47|9114.47|9104.3|9104.3|0
1600093800000|2020-09-14 14:30:00|9115.82|9115.82|9118.85|9118.85|9120.66|9120.66|9111.21|9111.21|0
1600094100000|2020-09-14 14:35:00|9119.52|9119.52|9117.67|9117.67|9121.9|9121.9|9113.26|9113.26|0
1600094400000|2020-09-14 14:40:00|9115.47|9115.47|9106.22|9106.22|9115.47|9115.47|9106.22|9106.22|0
1600094700000|2020-09-14 14:45:00|9110.63|9110.63|9105.85|9105.85|9111.79|9111.79|9105.55|9105.55|0
1600095000000|2020-09-14 14:50:00|9102.76|9102.76|9090.24|9090.24|9104.61|9104.61|9088.71|9088.71|0
1600095300000|2020-09-14 14:55:00|9088.04|9088.04|9096.67|9096.67|9096.67|9096.67|9087.04|9087.04|0
1600095600000|2020-09-14 15:00:00|9097.35|9097.35|9098.6|9098.6|9100.92|9100.92|9092.8|9092.8|0
1600095900000|2020-09-14 15:05:00|9100.8|9100.8|9102.45|9102.45|9102.45|9102.45|9094.19|9094.19|0
1600096200000|2020-09-14 15:10:00|9103.32|9103.32|9109.31|9109.31|9109.93|9109.93|9102.08|9102.08|0
1600096500000|2020-09-14 15:15:00|9109.93|9109.93|9112.14|9112.14|9117.56|9117.56|9106.48|9106.48|0
1600096800000|2020-09-14 15:20:00|9111.46|9111.46|9115.38|9115.38|9117.99|9117.99|9108.63|9108.63|0
1600097100000|2020-09-14 15:25:00|9117.59|9117.59|9112.43|9112.43|9118.67|9118.67|9108.39|9108.39|0
1600154100000|2020-09-15 07:15:00|9102.34|9102.34|9122.45|9122.45|9138.67|9138.67|9102.34|9102.34|0
1600154400000|2020-09-15 07:20:00|9118.04|9118.04|9137.53|9137.53|9137.53|9137.53|9115.83|9115.83|0
1600154700000|2020-09-15 07:25:00|9130.91|9130.91|9114.97|9114.97|9133.12|9133.12|9111.48|9111.48|0
1600155000000|2020-09-15 07:30:00|9119.69|9119.69|9107.68|9107.68|9119.69|9119.69|9107.68|9107.68|0
1600155300000|2020-09-15 07:35:00|9109.88|9109.88|9121.39|9121.39|9128.01|9128.01|9109.88|9109.88|0
1600155600000|2020-09-15 07:40:00|9120.04|9120.04|9118.8|9118.8|9120.82|9120.82|9115.85|9115.85|0
1600155900000|2020-09-15 07:45:00|9117.45|9117.45|9119.72|9119.72|9122.06|9122.06|9115.63|9115.63|0
1600156200000|2020-09-15 07:50:00|9120.59|9120.59|9112.65|9112.65|9120.75|9120.75|9110.09|9110.09|0
1600156500000|2020-09-15 07:55:00|9113.52|9113.52|9127.65|9127.65|9127.65|9127.65|9113.52|9113.52|0
1600156800000|2020-09-15 08:00:00|9131.63|9131.63|9146.12|9146.12|9146.12|9146.12|9131.63|9131.63|0
1600157100000|2020-09-15 08:05:00|9145.13|9145.13|9147.96|9147.96|9147.96|9147.96|9141.08|9141.08|0
1600157400000|2020-09-15 08:10:00|9148.95|9148.95|9130.48|9130.48|9153|9153|9130.48|9130.48|0
1600157700000|2020-09-15 08:15:00|9131.16|9131.16|9127.66|9127.66|9132.07|9132.07|9125.46|9125.46|0
1600158000000|2020-09-15 08:20:00|9128.49|9128.49|9125.61|9125.61|9128.49|9128.49|9124.26|9124.26|0
1600158300000|2020-09-15 08:25:00|9127.81|9127.81|9129.93|9129.93|9134.43|9134.43|9127.81|9127.81|0
1600158600000|2020-09-15 08:30:00|9118.91|9118.91|9119.77|9119.77|9126.2|9126.2|9118.91|9118.91|0
1600158900000|2020-09-15 08:35:00|9124.18|9124.18|9126.9|9126.9|9138.25|9138.25|9124.18|9124.18|0
1600159200000|2020-09-15 08:40:00|9125.55|9125.55|9137.85|9137.85|9137.85|9137.85|9125.55|9125.55|0
1600159500000|2020-09-15 08:45:00|9135.64|9135.64|9145.86|9145.86|9145.86|9145.86|9135.64|9135.64|0
1600159800000|2020-09-15 08:50:00|9148.07|9148.07|9143.61|9143.61|9153.15|9153.15|9142.08|9142.08|0
1600160100000|2020-09-15 08:55:00|9141.4|9141.4|9141.81|9141.81|9149.1|9149.1|9141.14|9141.14|0
1600160400000|2020-09-15 09:00:00|9143.8|9143.8|9143.56|9143.56|9146.08|9146.08|9137.97|9137.97|0
1600160700000|2020-09-15 09:05:00|9145.76|9145.76|9148.64|9148.64|9149.49|9149.49|9136.09|9136.09|0
1600161000000|2020-09-15 09:10:00|9147.64|9147.64|9142.08|9142.08|9149.85|9149.85|9136.8|9136.8|0
1600161300000|2020-09-15 09:15:00|9142.75|9142.75|9137.5|9137.5|9142.75|9142.75|9137.5|9137.5|0
1600161600000|2020-09-15 09:20:00|9139.7|9139.7|9138.98|9138.98|9143.01|9143.01|9132.17|9132.17|0
1600161900000|2020-09-15 09:25:00|9139.8|9139.8|9144.36|9144.36|9145.92|9145.92|9138.2|9138.2|0
1600162200000|2020-09-15 09:30:00|9146.56|9146.56|9160.18|9160.18|9167.47|9167.47|9146.56|9146.56|0
1600162500000|2020-09-15 09:35:00|9157.97|9157.97|9154.88|9154.88|9160.18|9160.18|9152.68|9152.68|0
1600162800000|2020-09-15 09:40:00|9156.91|9156.91|9167.07|9167.07|9167.07|9167.07|9156.91|9156.91|0
1600163100000|2020-09-15 09:45:00|9167.74|9167.74|9170.96|9170.96|9173.73|9173.73|9167.68|9167.68|0
1600163400000|2020-09-15 09:50:00|9168.94|9168.94|9178.42|9178.42|9178.42|9178.42|9168.26|9168.26|0
1600163700000|2020-09-15 09:55:00|9176.57|9176.57|9180.95|9180.95|9180.95|9180.95|9175.74|9175.74|0
1600164000000|2020-09-15 10:00:00|9178.74|9178.74|9174.94|9174.94|9184.74|9184.74|9174.94|9174.94|0
1600164300000|2020-09-15 10:05:00|9176.93|9176.93|9178.22|9178.22|9178.22|9178.22|9174.72|9174.72|0
1600164600000|2020-09-15 10:10:00|9180.21|9180.21|9181.59|9181.59|9181.59|9181.59|9179.39|9179.39|0
1600164900000|2020-09-15 10:15:00|9182.59|9182.59|9177.96|9177.96|9186.78|9186.78|9177.96|9177.96|0
1600165200000|2020-09-15 10:20:00|9178.96|9178.96|9173.52|9173.52|9181.64|9181.64|9173.52|9173.52|0
1600165500000|2020-09-15 10:25:00|9174.86|9174.86|9173.59|9173.59|9177.51|9177.51|9170.64|9170.64|0
1600165800000|2020-09-15 10:30:00|9171.39|9171.39|9165.72|9165.72|9173.68|9173.68|9165.72|9165.72|0
1600166100000|2020-09-15 10:35:00|9166.34|9166.34|9161.03|9161.03|9166.34|9166.34|9161.03|9161.03|0
1600166400000|2020-09-15 10:40:00|9162.27|9162.27|9165.03|9165.03|9170.2|9170.2|9160.06|9160.06|0
1600166700000|2020-09-15 10:45:00|9167.23|9167.23|9194.29|9194.29|9194.29|9194.29|9167.23|9167.23|0
1600167000000|2020-09-15 10:50:00|9193.42|9193.42|9191.09|9191.09|9193.42|9193.42|9182.27|9182.27|0
1600167300000|2020-09-15 10:55:00|9192.08|9192.08|9179.44|9179.44|9192.08|9192.08|9177.24|9177.24|0
1600167600000|2020-09-15 11:00:00|9180.78|9180.78|9189.31|9189.31|9192.48|9192.48|9174.84|9174.84|0
1600167900000|2020-09-15 11:05:00|9184.9|9184.9|9177.74|9177.74|9187.1|9187.1|9172.28|9172.28|0
1600168200000|2020-09-15 11:10:00|9177.07|9177.07|9182.04|9182.04|9185.41|9185.41|9177.07|9177.07|0
1600168500000|2020-09-15 11:15:00|9183.39|9183.39|9179.95|9179.95|9183.39|9183.39|9178.6|9178.6|0
1600168800000|2020-09-15 11:20:00|9180.77|9180.77|9171.98|9171.98|9180.77|9180.77|9171.98|9171.98|0
1600169100000|2020-09-15 11:25:00|9173.33|9173.33|9175.24|9175.24|9175.91|9175.91|9173.33|9173.33|0
1600169400000|2020-09-15 11:30:00|9173.04|9173.04|9174.38|9174.38|9175.24|9175.24|9170.83|9170.83|0
1600169700000|2020-09-15 11:35:00|9176.59|9176.59|9178.5|9178.5|9178.79|9178.79|9174.38|9174.38|0
1600170000000|2020-09-15 11:40:00|9179.85|9179.85|9176.65|9176.65|9179.85|9179.85|9171.56|9171.56|0
1600170300000|2020-09-15 11:45:00|9178.85|9178.85|9182.4|9182.4|9182.4|9182.4|9178.85|9178.85|0
1600170600000|2020-09-15 11:50:00|9183.02|9183.02|9175.83|9175.83|9183.02|9183.02|9175.83|9175.83|0
1600170900000|2020-09-15 11:55:00|9180.24|9180.24|9180.47|9180.47|9181.91|9181.91|9178.04|9178.04|0
1600171200000|2020-09-15 12:00:00|9178.27|9178.27|9178.23|9178.23|9178.27|9178.27|9171.8|9171.8|0
1600171500000|2020-09-15 12:05:00|9178.91|9178.91|9181.22|9181.22|9181.22|9181.22|9178.23|9178.23|0
1600171800000|2020-09-15 12:10:00|9179.01|9179.01|9167.05|9167.05|9181.22|9181.22|9167.05|9167.05|0
1600172100000|2020-09-15 12:15:00|9171.46|9171.46|9170.57|9170.57|9172.13|9172.13|9168.58|9168.58|0
1600172400000|2020-09-15 12:20:00|9166.16|9166.16|9168.98|9168.98|9168.98|9168.98|9166.16|9166.16|0
1600172700000|2020-09-15 12:25:00|9171.18|9171.18|9171.87|9171.87|9177.24|9177.24|9169.67|9169.67|0
1600173000000|2020-09-15 12:30:00|9169.67|9169.67|9179.97|9179.97|9179.97|9179.97|9169.67|9169.67|0
1600173300000|2020-09-15 12:35:00|9177.77|9177.77|9172.68|9172.68|9177.77|9177.77|9172.68|9172.68|0
1600173600000|2020-09-15 12:40:00|9173.36|9173.36|9179.96|9179.96|9182.18|9182.18|9173.36|9173.36|0
1600173900000|2020-09-15 12:45:00|9181.6|9181.6|9174.91|9174.91|9183.25|9183.25|9173.7|9173.7|0
1600174200000|2020-09-15 12:50:00|9172.7|9172.7|9173.13|9173.13|9174.91|9174.91|9169.31|9169.31|0
1600174500000|2020-09-15 12:55:00|9175.33|9175.33|9171.1|9171.1|9175.33|9175.33|9171.1|9171.1|0
1600174800000|2020-09-15 13:00:00|9170.48|9170.48|9162.71|9162.71|9173.93|9173.93|9162.71|9162.71|0
1600175100000|2020-09-15 13:05:00|9160.5|9160.5|9164.91|9164.91|9170.56|9170.56|9157.62|9157.62|0
1600175400000|2020-09-15 13:10:00|9162.71|9162.71|9158.19|9158.19|9164.91|9164.91|9156.95|9156.95|0
1600175700000|2020-09-15 13:15:00|9157.19|9157.19|9150|9150|9158.84|9158.84|9150|9150|0
1600176000000|2020-09-15 13:20:00|9150.67|9150.67|9157.73|9157.73|9159.08|9159.08|9149.32|9149.32|0
1600176300000|2020-09-15 13:25:00|9155.53|9155.53|9149.27|9149.27|9155.53|9155.53|9143.47|9143.47|0
1600176600000|2020-09-15 13:30:00|9151.47|9151.47|9145.39|9145.39|9153.68|9153.68|9140.98|9140.98|0
1600176900000|2020-09-15 13:35:00|9147.24|9147.24|9148.62|9148.62|9151.47|9151.47|9142.83|9142.83|0
1600177200000|2020-09-15 13:40:00|9150.83|9150.83|9160.29|9160.29|9162.49|9162.49|9148.62|9148.62|0
1600177500000|2020-09-15 13:45:00|9158.08|9158.08|9172.28|9172.28|9172.63|9172.63|9158.08|9158.08|0
1600177800000|2020-09-15 13:50:00|9172.89|9172.89|9207.1|9207.1|9207.1|9207.1|9172.24|9172.24|0
1600178100000|2020-09-15 13:55:00|9209.12|9209.12|9206.7|9206.7|9216.32|9216.32|9206.7|9206.7|0
1600178400000|2020-09-15 14:00:00|9208.9|9208.9|9220.31|9220.31|9221.3|9221.3|9208.29|9208.29|0
1600178700000|2020-09-15 14:05:00|9224.72|9224.72|9206.71|9206.71|9231.15|9231.15|9206.71|9206.71|0
1600179000000|2020-09-15 14:10:00|9211.12|9211.12|9217.79|9217.79|9228.25|9228.25|9211.12|9211.12|0
1600179300000|2020-09-15 14:15:00|9218.61|9218.61|9208.3|9208.3|9218.61|9218.61|9208.3|9208.3|0
1600179600000|2020-09-15 14:20:00|9207.31|9207.31|9195.59|9195.59|9207.31|9207.31|9195.59|9195.59|0
1600179900000|2020-09-15 14:25:00|9194.98|9194.98|9214.08|9214.08|9214.08|9214.08|9194.98|9194.98|0
1600180200000|2020-09-15 14:30:00|9214.91|9214.91|9206.91|9206.91|9214.91|9214.91|9206.91|9206.91|0
1600180500000|2020-09-15 14:35:00|9207.58|9207.58|9210.78|9210.78|9215.36|9215.36|9207.58|9207.58|0
1600180800000|2020-09-15 14:40:00|9206.37|9206.37|9204.2|9204.2|9210.28|9210.28|9204.2|9204.2|0
1600181100000|2020-09-15 14:45:00|9204.87|9204.87|9209.68|9209.68|9214.19|9214.19|9202.67|9202.67|0
1600181400000|2020-09-15 14:50:00|9208.86|9208.86|9212.45|9212.45|9212.45|9212.45|9197.88|9197.88|0
1600181700000|2020-09-15 14:55:00|9213.45|9213.45|9239.27|9239.27|9239.27|9239.27|9213.45|9213.45|0
1600182000000|2020-09-15 15:00:00|9241.48|9241.48|9246.34|9246.34|9247.98|9247.98|9238.95|9238.95|0
1600182300000|2020-09-15 15:05:00|9247.01|9247.01|9256.72|9256.72|9257.69|9257.69|9247.01|9247.01|0
1600182600000|2020-09-15 15:10:00|9258.93|9258.93|9259.81|9259.81|9265.21|9265.21|9257.93|9257.93|0
1600182900000|2020-09-15 15:15:00|9260.48|9260.48|9253.53|9253.53|9260.48|9260.48|9248.88|9248.88|0
1600183200000|2020-09-15 15:20:00|9251.33|9251.33|9251.55|9251.55|9257.58|9257.58|9251.33|9251.33|0
1600183500000|2020-09-15 15:25:00|9250.87|9250.87|9256.17|9256.17|9256.84|9256.84|9246.83|9246.83|0
1600240500000|2020-09-16 07:15:00|9223.25|9223.25|9220.58|9220.58|9239.43|9239.43|9217.2|9217.2|0
1600240800000|2020-09-16 07:20:00|9227.19|9227.19|9223.79|9223.79|9231.6|9231.6|9223.79|9223.79|0
1600241100000|2020-09-16 07:25:00|9222.92|9222.92|9215.42|9215.42|9225.62|9225.62|9213|9213|0
1600241400000|2020-09-16 07:30:00|9218.79|9218.79|9213.7|9213.7|9222.34|9222.34|9206.91|9206.91|0
1600241700000|2020-09-16 07:35:00|9213.03|9213.03|9216.97|9216.97|9232.69|9232.69|9211.68|9211.68|0
1600242000000|2020-09-16 07:40:00|9217.58|9217.58|9214.01|9214.01|9217.58|9217.58|9198.19|9198.19|0
1600242300000|2020-09-16 07:45:00|9211.98|9211.98|9202.49|9202.49|9211.98|9211.98|9198.08|9198.08|0
1600242600000|2020-09-16 07:50:00|9201.81|9201.81|9218.16|9218.16|9218.16|9218.16|9201.81|9201.81|0
1600242900000|2020-09-16 07:55:00|9218.83|9218.83|9221.53|9221.53|9221.53|9221.53|9218.83|9218.83|0
1600243200000|2020-09-16 08:00:00|9223.52|9223.52|9242.75|9242.75|9244.1|9244.1|9223.52|9223.52|0
1600243500000|2020-09-16 08:05:00|9243.42|9243.42|9240.08|9240.08|9247.69|9247.69|9240.08|9240.08|0
1600243800000|2020-09-16 08:10:00|9238.73|9238.73|9236.21|9236.21|9239.41|9239.41|9235|9235|0
1600244100000|2020-09-16 08:15:00|9238.41|9238.41|9243.41|9243.41|9243.41|9243.41|9225.63|9225.63|0
1600244400000|2020-09-16 08:20:00|9245.61|9245.61|9251.02|9251.02|9252.9|9252.9|9245.61|9245.61|0
1600244700000|2020-09-16 08:25:00|9250.34|9250.34|9251.63|9251.63|9253.54|9253.54|9249.61|9249.61|0
1600245000000|2020-09-16 08:30:00|9252.63|9252.63|9259.38|9259.38|9260.05|9260.05|9252.63|9252.63|0
1600245300000|2020-09-16 08:35:00|9254.97|9254.97|9264.87|9264.87|9265.06|9265.06|9252.76|9252.76|0
1600245600000|2020-09-16 08:40:00|9265.86|9265.86|9259.21|9259.21|9267.85|9267.85|9259.21|9259.21|0
1600245900000|2020-09-16 08:45:00|9254.8|9254.8|9254.48|9254.48|9257.68|9257.68|9254.48|9254.48|0
1600246200000|2020-09-16 08:50:00|9256.69|9256.69|9250.44|9250.44|9256.69|9256.69|9249.01|9249.01|0
1600246500000|2020-09-16 08:55:00|9249.44|9249.44|9251.6|9251.6|9254.66|9254.66|9249.44|9249.44|0
1600246800000|2020-09-16 09:00:00|9253.81|9253.81|9254.24|9254.24|9263.12|9263.12|9249.05|9249.05|0
1600247100000|2020-09-16 09:05:00|9252.25|9252.25|9247.66|9247.66|9252.25|9252.25|9246.79|9246.79|0
1600247400000|2020-09-16 09:10:00|9249.86|9249.86|9248.12|9248.12|9249.94|9249.94|9244.54|9244.54|0
1600247700000|2020-09-16 09:15:00|9249.12|9249.12|9246.49|9246.49|9249.86|9249.86|9244.24|9244.24|0
1600248000000|2020-09-16 09:20:00|9244.29|9244.29|9240.63|9240.63|9249.37|9249.37|9240.63|9240.63|0
1600248300000|2020-09-16 09:25:00|9239.95|9239.95|9239.38|9239.38|9243.39|9243.39|9239.38|9239.38|0
1600248600000|2020-09-16 09:30:00|9237.18|9237.18|9223.39|9223.39|9240.06|9240.06|9223.39|9223.39|0
1600248900000|2020-09-16 09:35:00|9222.71|9222.71|9226.77|9226.77|9227.45|9227.45|9217.85|9217.85|0
1600249200000|2020-09-16 09:40:00|9228.98|9228.98|9223.84|9223.84|9228.98|9228.98|9218.22|9218.22|0
1600249500000|2020-09-16 09:45:00|9222.85|9222.85|9214.23|9214.23|9226.83|9226.83|9211.7|9211.7|0
1600249800000|2020-09-16 09:50:00|9213.23|9213.23|9214.08|9214.08|9214.96|9214.96|9204.44|9204.44|0
1600250100000|2020-09-16 09:55:00|9214.76|9214.76|9227.72|9227.72|9230.19|9230.19|9213.64|9213.64|0
1600250400000|2020-09-16 10:00:00|9229.07|9229.07|9230.42|9230.42|9232.62|9232.62|9224.66|9224.66|0
1600250700000|2020-09-16 10:05:00|9234.83|9234.83|9236.84|9236.84|9236.84|9236.84|9231.33|9231.33|0
1600251000000|2020-09-16 10:10:00|9237.84|9237.84|9235.78|9235.78|9237.84|9237.84|9230.91|9230.91|0
1600251300000|2020-09-16 10:15:00|9233.57|9233.57|9240.21|9240.21|9243.59|9243.59|9233.57|9233.57|0
1600251600000|2020-09-16 10:20:00|9235.8|9235.8|9241.03|9241.03|9242.69|9242.69|9233.43|9233.43|0
1600251900000|2020-09-16 10:25:00|9240.42|9240.42|9224.97|9224.97|9241.65|9241.65|9223.12|9223.12|0
1600252200000|2020-09-16 10:30:00|9226.2|9226.2|9224.36|9224.36|9233.73|9233.73|9224.36|9224.36|0
1600252500000|2020-09-16 10:35:00|9226.57|9226.57|9233.68|9233.68|9233.68|9233.68|9226.57|9226.57|0
1600252800000|2020-09-16 10:40:00|9235.02|9235.02|9232.55|9232.55|9237.23|9237.23|9230.35|9230.35|0
1600253100000|2020-09-16 10:45:00|9234.58|9234.58|9228.34|9228.34|9235.64|9235.64|9228.34|9228.34|0
1600253400000|2020-09-16 10:50:00|9227.52|9227.52|9228.49|9228.49|9229.16|9229.16|9227.52|9227.52|0
1600253700000|2020-09-16 10:55:00|9230.69|9230.69|9219.48|9219.48|9232.9|9232.9|9219.48|9219.48|0
1600254000000|2020-09-16 11:00:00|9221.5|9221.5|9209.32|9209.32|9225.91|9225.91|9209.32|9209.32|0
1600254300000|2020-09-16 11:05:00|9207.11|9207.11|9205.49|9205.49|9207.11|9207.11|9200.42|9200.42|0
1600254600000|2020-09-16 11:10:00|9207.7|9207.7|9215.55|9215.55|9216.9|9216.9|9207.7|9207.7|0
1600254900000|2020-09-16 11:15:00|9216.55|9216.55|9222.27|9222.27|9225.5|9225.5|9215.87|9215.87|0
1600255200000|2020-09-16 11:20:00|9220.07|9220.07|9213.6|9213.6|9220.07|9220.07|9211.4|9211.4|0
1600255500000|2020-09-16 11:25:00|9218.69|9218.69|9216.7|9216.7|9221.89|9221.89|9216.48|9216.48|0
1600255800000|2020-09-16 11:30:00|9214.49|9214.49|9219.58|9219.58|9219.58|9219.58|9214.49|9214.49|0
1600256100000|2020-09-16 11:35:00|9220.57|9220.57|9217.37|9217.37|9220.57|9220.57|9216.69|9216.69|0
1600256400000|2020-09-16 11:40:00|9218.72|9218.72|9204.57|9204.57|9218.72|9218.72|9203.9|9203.9|0
1600256700000|2020-09-16 11:45:00|9205.39|9205.39|9210.83|9210.83|9210.83|9210.83|9205.39|9205.39|0
1600257000000|2020-09-16 11:50:00|9208.36|9208.36|9210.92|9210.92|9210.92|9210.92|9203.14|9203.14|0
1600257300000|2020-09-16 11:55:00|9213.12|9213.12|9212.98|9212.98|9216.46|9216.46|9212.77|9212.77|0
1600257600000|2020-09-16 12:00:00|9210.78|9210.78|9215.86|9215.86|9215.86|9215.86|9210.78|9210.78|0
1600257900000|2020-09-16 12:05:00|9213.66|9213.66|9210.46|9210.46|9213.66|9213.66|9210.46|9210.46|0
1600258200000|2020-09-16 12:10:00|9209.78|9209.78|9205.09|9205.09|9209.78|9209.78|9205.09|9205.09|0
1600258500000|2020-09-16 12:15:00|9202.89|9202.89|9209.46|9209.46|9209.46|9209.46|9202.89|9202.89|0
1600258800000|2020-09-16 12:20:00|9210.46|9210.46|9216.89|9216.89|9219.09|9219.09|9210.46|9210.46|0
1600259100000|2020-09-16 12:25:00|9217.56|9217.56|9227|9227|9227.85|9227.85|9217.56|9217.56|0
1600259400000|2020-09-16 12:30:00|9227.99|9227.99|9228.74|9228.74|9229.13|9229.13|9225.17|9225.17|0
1600259700000|2020-09-16 12:35:00|9226.53|9226.53|9238.23|9238.23|9240.44|9240.44|9222.18|9222.18|0
1600260000000|2020-09-16 12:40:00|9236.03|9236.03|9236.17|9236.17|9236.17|9236.17|9233.82|9233.82|0
1600260300000|2020-09-16 12:45:00|9231.76|9231.76|9227.84|9227.84|9233.78|9233.78|9227.35|9227.35|0
1600260600000|2020-09-16 12:50:00|9222.94|9222.94|9233.57|9233.57|9233.57|9233.57|9220.73|9220.73|0
1600260900000|2020-09-16 12:55:00|9231.37|9231.37|9227.82|9227.82|9233.57|9233.57|9227.82|9227.82|0
1600261200000|2020-09-16 13:00:00|9226.94|9226.94|9228.07|9228.07|9228.07|9228.07|9221.4|9221.4|0
1600261500000|2020-09-16 13:05:00|9227.39|9227.39|9232.01|9232.01|9236.86|9236.86|9227.39|9227.39|0
1600261800000|2020-09-16 13:10:00|9231.34|9231.34|9221.26|9221.26|9231.34|9231.34|9219.85|9219.85|0
1600262100000|2020-09-16 13:15:00|9219.05|9219.05|9205.19|9205.19|9219.05|9219.05|9204.2|9204.2|0
1600262400000|2020-09-16 13:20:00|9205.87|9205.87|9211.19|9211.19|9214.07|9214.07|9204.9|9204.9|0
1600262700000|2020-09-16 13:25:00|9208.99|9208.99|9208.1|9208.1|9208.99|9208.99|9203.9|9203.9|0
1600263000000|2020-09-16 13:30:00|9208.77|9208.77|9231.53|9231.53|9235.03|9235.03|9208.77|9208.77|0
1600263300000|2020-09-16 13:35:00|9244.76|9244.76|9246.53|9246.53|9247.39|9247.39|9240.17|9240.17|0
1600263600000|2020-09-16 13:40:00|9239.92|9239.92|9232|9232|9239.92|9239.92|9231.32|9231.32|0
1600263900000|2020-09-16 13:45:00|9232.67|9232.67|9229.79|9229.79|9232.67|9232.67|9229.79|9229.79|0
1600264200000|2020-09-16 13:50:00|9227.59|9227.59|9216.42|9216.42|9227.59|9227.59|9216.42|9216.42|0
1600264500000|2020-09-16 13:55:00|9218.62|9218.62|9220.25|9220.25|9220.25|9220.25|9215.8|9215.8|0
1600264800000|2020-09-16 14:00:00|9213.63|9213.63|9201.16|9201.16|9214.63|9214.63|9201.16|9201.16|0
1600265100000|2020-09-16 14:05:00|9198.96|9198.96|9202.94|9202.94|9208.54|9208.54|9198.29|9198.29|0
1600265400000|2020-09-16 14:10:00|9202.26|9202.26|9206.67|9206.67|9211.08|9211.08|9202.26|9202.26|0
1600265700000|2020-09-16 14:15:00|9206|9206|9200.74|9200.74|9208.2|9208.2|9200.49|9200.49|0
1600266000000|2020-09-16 14:20:00|9200.06|9200.06|9200.99|9200.99|9201.59|9201.59|9194.46|9194.46|0
1600266300000|2020-09-16 14:25:00|9199.76|9199.76|9202.47|9202.47|9204.08|9204.08|9197.03|9197.03|0
1600266600000|2020-09-16 14:30:00|9200.26|9200.26|9198.84|9198.84|9205.03|9205.03|9196.63|9196.63|0
1600266900000|2020-09-16 14:35:00|9194.43|9194.43|9188.49|9188.49|9194.43|9194.43|9184.26|9184.26|0
1600267200000|2020-09-16 14:40:00|9186.29|9186.29|9182.38|9182.38|9186.29|9186.29|9182.06|9182.06|0
1600267500000|2020-09-16 14:45:00|9181.39|9181.39|9183.05|9183.05|9183.05|9183.05|9177.83|9177.83|0
1600267800000|2020-09-16 14:50:00|9182.38|9182.38|9173.5|9173.5|9184.13|9184.13|9172.82|9172.82|0
1600268100000|2020-09-16 14:55:00|9174.73|9174.73|9175.5|9175.5|9176.4|9176.4|9173.51|9173.51|0
1600268400000|2020-09-16 15:00:00|9173.3|9173.3|9171.44|9171.44|9174.32|9174.32|9170.09|9170.09|0
1600268700000|2020-09-16 15:05:00|9170.77|9170.77|9171.98|9171.98|9171.98|9171.98|9166.54|9166.54|0
1600269000000|2020-09-16 15:10:00|9171.3|9171.3|9170.15|9170.15|9172.17|9172.17|9168.3|9168.3|0
1600269300000|2020-09-16 15:15:00|9171.15|9171.15|9180.73|9180.73|9180.73|9180.73|9168.27|9168.27|0
1600269600000|2020-09-16 15:20:00|9181.4|9181.4|9192.9|9192.9|9194.25|9194.25|9176.17|9176.17|0
1600269900000|2020-09-16 15:25:00|9190.7|9190.7|9198.29|9198.29|9202.61|9202.61|9178.06|9178.06|0
1600326900000|2020-09-17 07:15:00|9090.41|9090.41|9084.23|9084.23|9092.62|9092.62|9083.8|9083.8|0
1600327200000|2020-09-17 07:20:00|9077.61|9077.61|9058.22|9058.22|9077.61|9077.61|9056.57|9056.57|0
1600327500000|2020-09-17 07:25:00|9062.63|9062.63|9068.39|9068.39|9072.8|9072.8|9062.63|9062.63|0
1600327800000|2020-09-17 07:30:00|9066.4|9066.4|9074.07|9074.07|9078.31|9078.31|9065.08|9065.08|0
1600328100000|2020-09-17 07:35:00|9074.74|9074.74|9076.76|9076.76|9076.76|9076.76|9071.01|9071.01|0
1600328400000|2020-09-17 07:40:00|9074.56|9074.56|9067.87|9067.87|9074.56|9074.56|9062.4|9062.4|0
1600328700000|2020-09-17 07:45:00|9065.66|9065.66|9068.16|9068.16|9068.16|9068.16|9063.46|9063.46|0
1600329000000|2020-09-17 07:50:00|9070.18|9070.18|9065.09|9065.09|9075.19|9075.19|9064.38|9064.38|0
1600329300000|2020-09-17 07:55:00|9071.26|9071.26|9065.26|9065.26|9071.26|9071.26|9065.26|9065.26|0
1600329600000|2020-09-17 08:00:00|9070.17|9070.17|9072.52|9072.52|9073.19|9073.19|9068.11|9068.11|0
1600329900000|2020-09-17 08:05:00|9070.31|9070.31|9075.16|9075.16|9078.04|9078.04|9067.84|9067.84|0
1600330200000|2020-09-17 08:10:00|9075.84|9075.84|9067.9|9067.9|9081.48|9081.48|9067.9|9067.9|0
1600330500000|2020-09-17 08:15:00|9067.22|9067.22|9077.48|9077.48|9077.48|9077.48|9066.6|9066.6|0
1600330800000|2020-09-17 08:20:00|9079.5|9079.5|9076.78|9076.78|9079.5|9079.5|9071.45|9071.45|0
1600331100000|2020-09-17 08:25:00|9072.37|9072.37|9062.03|9062.03|9072.37|9072.37|9062.03|9062.03|0
1600331400000|2020-09-17 08:30:00|9061.04|9061.04|9058.13|9058.13|9063.43|9063.43|9054.61|9054.61|0
1600331700000|2020-09-17 08:35:00|9058.95|9058.95|9056.77|9056.77|9061.69|9061.69|9056.75|9056.75|0
1600332000000|2020-09-17 08:40:00|9055.78|9055.78|9064.85|9064.85|9072.35|9072.35|9055.78|9055.78|0
1600332300000|2020-09-17 08:45:00|9064.18|9064.18|9062.47|9062.47|9064.18|9064.18|9053.52|9053.52|0
1600332600000|2020-09-17 08:50:00|9061.8|9061.8|9057.39|9057.39|9061.8|9061.8|9057.39|9057.39|0
1600332900000|2020-09-17 08:55:00|9055.18|9055.18|9051.49|9051.49|9055.18|9055.18|9051.49|9051.49|0
1600333200000|2020-09-17 09:00:00|9052.17|9052.17|9053.84|9053.84|9056.72|9056.72|9047.76|9047.76|0
1600333500000|2020-09-17 09:05:00|9056.04|9056.04|9052.09|9052.09|9056.04|9056.04|9049.89|9049.89|0
1600333800000|2020-09-17 09:10:00|9053.09|9053.09|9059.74|9059.74|9059.74|9059.74|9044|9044|0
1600334100000|2020-09-17 09:15:00|9053.12|9053.12|9039.16|9039.16|9053.12|9053.12|9039.16|9039.16|0
1600334400000|2020-09-17 09:20:00|9043.57|9043.57|9047.76|9047.76|9047.76|9047.76|9043.57|9043.57|0
1600334700000|2020-09-17 09:25:00|9047.09|9047.09|9040.72|9040.72|9048.94|9048.94|9040.72|9040.72|0
1600335000000|2020-09-17 09:30:00|9041.96|9041.96|9039.19|9039.19|9041.96|9041.96|9039.08|9039.08|0
1600335300000|2020-09-17 09:35:00|9039.86|9039.86|9041.92|9041.92|9046.33|9046.33|9039.86|9039.86|0
1600335600000|2020-09-17 09:40:00|9044.62|9044.62|9040.77|9040.77|9045.18|9045.18|9040.77|9040.77|0
1600335900000|2020-09-17 09:45:00|9043.47|9043.47|9031.68|9031.68|9043.47|9043.47|9030.69|9030.69|0
1600336200000|2020-09-17 09:50:00|9029.48|9029.48|9038.97|9038.97|9038.97|9038.97|9029.48|9029.48|0
1600336500000|2020-09-17 09:55:00|9034.56|9034.56|9043.03|9043.03|9043.03|9043.03|9034.56|9034.56|0
1600336800000|2020-09-17 10:00:00|9043.65|9043.65|9051.62|9051.62|9053.48|9053.48|9043.65|9043.65|0
1600337100000|2020-09-17 10:05:00|9049.42|9049.42|9044.33|9044.33|9053.83|9053.83|9044.33|9044.33|0
1600337400000|2020-09-17 10:10:00|9042.13|9042.13|9035.57|9035.57|9043.53|9043.53|9034.01|9034.01|0
1600337700000|2020-09-17 10:15:00|9033.37|9033.37|9041.33|9041.33|9041.33|9041.33|9033.37|9033.37|0
1600338000000|2020-09-17 10:20:00|9040.34|9040.34|9043.75|9043.75|9043.75|9043.75|9039.34|9039.34|0
1600338300000|2020-09-17 10:25:00|9045.77|9045.77|9041.55|9041.55|9045.77|9045.77|9041.55|9041.55|0
1600338600000|2020-09-17 10:30:00|9043.75|9043.75|9045.96|9045.96|9045.96|9045.96|9043.75|9043.75|0
1600338900000|2020-09-17 10:35:00|9048.16|9048.16|9048.83|9048.83|9056.86|9056.86|9046.36|9046.36|0
1600339200000|2020-09-17 10:40:00|9050.07|9050.07|9046.14|9046.14|9054.75|9054.75|9044.55|9044.55|0
1600339500000|2020-09-17 10:45:00|9045.14|9045.14|9043.55|9043.55|9045.46|9045.46|9039.18|9039.18|0
1600339800000|2020-09-17 10:50:00|9044.17|9044.17|9036.59|9036.59|9046.08|9046.08|9036.59|9036.59|0
1600340100000|2020-09-17 10:55:00|9033.5|9033.5|9029.08|9029.08|9033.5|9033.5|9026.1|9026.1|0
1600340400000|2020-09-17 11:00:00|9024.76|9024.76|9032.29|9032.29|9034.27|9034.27|9021.76|9021.76|0
1600340700000|2020-09-17 11:05:00|9034.49|9034.49|9046.5|9046.5|9047.84|9047.84|9034.49|9034.49|0
1600341000000|2020-09-17 11:10:00|9043.89|9043.89|9054.7|9054.7|9054.7|9054.7|9043.89|9043.89|0
1600341300000|2020-09-17 11:15:00|9055.38|9055.38|9061.02|9061.02|9066.78|9066.78|9054.9|9054.9|0
1600341600000|2020-09-17 11:20:00|9059.79|9059.79|9074.66|9074.66|9076.86|9076.86|9056.08|9056.08|0
1600341900000|2020-09-17 11:25:00|9072.45|9072.45|9067.89|9067.89|9078.21|9078.21|9067.89|9067.89|0
1600342200000|2020-09-17 11:30:00|9064.19|9064.19|9068.34|9068.34|9077.89|9077.89|9064.19|9064.19|0
1600342500000|2020-09-17 11:35:00|9069.01|9069.01|9070.79|9070.79|9074.77|9074.77|9069.01|9069.01|0
1600342800000|2020-09-17 11:40:00|9068.58|9068.58|9067.94|9067.94|9077.36|9077.36|9067.94|9067.94|0
1600343100000|2020-09-17 11:45:00|9067.27|9067.27|9064.39|9064.39|9067.27|9067.27|9064.39|9064.39|0
1600343400000|2020-09-17 11:50:00|9063.57|9063.57|9070.37|9070.37|9070.37|9070.37|9063.57|9063.57|0
1600343700000|2020-09-17 11:55:00|9069.75|9069.75|9078.88|9078.88|9078.88|9078.88|9068.01|9068.01|0
1600344000000|2020-09-17 12:00:00|9081.09|9081.09|9083.67|9083.67|9090.64|9090.64|9080.47|9080.47|0
1600344300000|2020-09-17 12:05:00|9082.32|9082.32|9081.59|9081.59|9082.32|9082.32|9080.36|9080.36|0
1600344600000|2020-09-17 12:10:00|9083.58|9083.58|9083.32|9083.32|9085.79|9085.79|9081.11|9081.11|0
1600344900000|2020-09-17 12:15:00|9085.79|9085.79|9085.52|9085.52|9091.55|9091.55|9085.52|9085.52|0
1600345200000|2020-09-17 12:20:00|9083.32|9083.32|9083.73|9083.73|9088.4|9088.4|9080.44|9080.44|0
1600345500000|2020-09-17 12:25:00|9084.34|9084.34|9082.67|9082.67|9084.88|9084.88|9081.51|9081.51|0
1600345800000|2020-09-17 12:30:00|9082.06|9082.06|9081.44|9081.44|9083.29|9083.29|9081.44|9081.44|0
1600346100000|2020-09-17 12:35:00|9080.76|9080.76|9080.05|9080.05|9084.11|9084.11|9080.05|9080.05|0
1600346400000|2020-09-17 12:40:00|9077.85|9077.85|9079.73|9079.73|9079.73|9079.73|9077.03|9077.03|0
1600346700000|2020-09-17 12:45:00|9075.32|9075.32|9084.35|9084.35|9084.35|9084.35|9069.52|9069.52|0
1600347000000|2020-09-17 12:50:00|9085.03|9085.03|9080.8|9080.8|9087.41|9087.41|9080.8|9080.8|0
1600347300000|2020-09-17 12:55:00|9079.45|9079.45|9063.55|9063.55|9079.45|9079.45|9063.55|9063.55|0
1600347600000|2020-09-17 13:00:00|9065.76|9065.76|9062.79|9062.79|9070.03|9070.03|9059.71|9059.71|0
1600347900000|2020-09-17 13:05:00|9060.59|9060.59|9055.59|9055.59|9061.26|9061.26|9053.39|9053.39|0
1600348200000|2020-09-17 13:10:00|9058.68|9058.68|9065|9065|9065|9065|9053.44|9053.44|0
1600348500000|2020-09-17 13:15:00|9065.67|9065.67|9067|9067|9071.41|9071.41|9065.67|9065.67|0
1600348800000|2020-09-17 13:20:00|9069.47|9069.47|9064.25|9064.25|9070.34|9070.34|9064.25|9064.25|0
1600349100000|2020-09-17 13:25:00|9051.02|9051.02|9026.83|9026.83|9051.02|9051.02|9025.84|9025.84|0
1600349400000|2020-09-17 13:30:00|9029.81|9029.81|9033.43|9033.43|9039.68|9039.68|9024.95|9024.95|0
1600349700000|2020-09-17 13:35:00|9031.22|9031.22|9031.02|9031.02|9037.64|9037.64|9028.15|9028.15|0
1600350000000|2020-09-17 13:40:00|9028.82|9028.82|9037.38|9037.38|9040.4|9040.4|9027.18|9027.18|0
1600350300000|2020-09-17 13:45:00|9036.7|9036.7|9024.76|9024.76|9039.8|9039.8|9023.94|9023.94|0
1600350600000|2020-09-17 13:50:00|9029.17|9029.17|9041.54|9041.54|9041.54|9041.54|9029.17|9029.17|0
1600350900000|2020-09-17 13:55:00|9040.87|9040.87|9045.04|9045.04|9046.22|9046.22|9034.2|9034.2|0
1600351200000|2020-09-17 14:00:00|9044.17|9044.17|9037.03|9037.03|9046.37|9046.37|9032.62|9032.62|0
1600351500000|2020-09-17 14:05:00|9039.23|9039.23|9041.53|9041.53|9048.71|9048.71|9039.15|9039.15|0
1600351800000|2020-09-17 14:10:00|9042.15|9042.15|9054.46|9054.46|9069.1|9069.1|9042.15|9042.15|0
1600352100000|2020-09-17 14:15:00|9056.2|9056.2|9045.07|9045.07|9058.97|9058.97|9045.07|9045.07|0
1600352400000|2020-09-17 14:20:00|9047.27|9047.27|9049.14|9049.14|9061.49|9061.49|9044.68|9044.68|0
1600352700000|2020-09-17 14:25:00|9047.12|9047.12|9051.45|9051.45|9051.45|9051.45|9042.68|9042.68|0
1600353000000|2020-09-17 14:30:00|9053.66|9053.66|9058.56|9058.56|9058.56|9058.56|9044.16|9044.16|0
1600353300000|2020-09-17 14:35:00|9062.97|9062.97|9078.03|9078.03|9078.03|9078.03|9062.97|9062.97|0
1600353600000|2020-09-17 14:40:00|9080.24|9080.24|9076.1|9076.1|9080.24|9080.24|9076.1|9076.1|0
1600353900000|2020-09-17 14:45:00|9078.3|9078.3|9087.45|9087.45|9089.44|9089.44|9078.3|9078.3|0
1600354200000|2020-09-17 14:50:00|9089.65|9089.65|9060.32|9060.32|9089.65|9089.65|9060.32|9060.32|0
1600354500000|2020-09-17 14:55:00|9062.18|9062.18|9064.68|9064.68|9069.23|9069.23|9060.32|9060.32|0
1600354800000|2020-09-17 15:00:00|9065.35|9065.35|9074.76|9074.76|9080.06|9080.06|9064.74|9064.74|0
1600355100000|2020-09-17 15:05:00|9072.56|9072.56|9068.77|9068.77|9076.52|9076.52|9064.73|9064.73|0
1600355400000|2020-09-17 15:10:00|9068.15|9068.15|9061.31|9061.31|9080.05|9080.05|9060.64|9060.64|0
1600355700000|2020-09-17 15:15:00|9063.52|9063.52|9053.4|9053.4|9070.24|9070.24|9053.4|9053.4|0
1600356000000|2020-09-17 15:20:00|9055.6|9055.6|9054.16|9054.16|9061.74|9061.74|9048.4|9048.4|0
1600356300000|2020-09-17 15:25:00|9052.81|9052.81|9055.38|9055.38|9060.13|9060.13|9050.25|9050.25|0
1600413300000|2020-09-18 07:15:00|9037.38|9037.38|9023.66|9023.66|9037.38|9037.38|9019.25|9019.25|0
1600413600000|2020-09-18 07:20:00|9022.31|9022.31|9016.55|9016.55|9022.98|9022.98|9012.14|9012.14|0
1600413900000|2020-09-18 07:25:00|9023.16|9023.16|9030.95|9030.95|9030.95|9030.95|9023.16|9023.16|0
1600414200000|2020-09-18 07:30:00|9026.54|9026.54|9017.64|9017.64|9026.54|9026.54|9017.64|9017.64|0
1600414500000|2020-09-18 07:35:00|9024.26|9024.26|9021.31|9021.31|9024.26|9024.26|9017.94|9017.94|0
1600414800000|2020-09-18 07:40:00|9020.64|9020.64|9016.9|9016.9|9020.64|9020.64|9015.55|9015.55|0
1600415100000|2020-09-18 07:45:00|9016.23|9016.23|9013.35|9013.35|9016.9|9016.9|9013.35|9013.35|0
1600415400000|2020-09-18 07:50:00|9015.55|9015.55|9018.58|9018.58|9023.1|9023.1|9012|9012|0
1600415700000|2020-09-18 07:55:00|9016.37|9016.37|9015.7|9015.7|9016.37|9016.37|9012.82|9012.82|0
1600416000000|2020-09-18 08:00:00|9013.49|9013.49|9009.08|9009.08|9013.49|9013.49|9008.41|9008.41|0
1600416300000|2020-09-18 08:05:00|9008.41|9008.41|9022.32|9022.32|9023.67|9023.67|9008.41|9008.41|0
1600416600000|2020-09-18 08:10:00|9026.73|9026.73|9031.71|9031.71|9031.71|9031.71|9026.52|9026.52|0
1600416900000|2020-09-18 08:15:00|9031.03|9031.03|9016.21|9016.21|9031.03|9031.03|9016.21|9016.21|0
1600417200000|2020-09-18 08:20:00|9014.86|9014.86|9011.03|9011.03|9019.27|9019.27|9003.74|9003.74|0
1600417500000|2020-09-18 08:25:00|9011.71|9011.71|9016.81|9016.81|9017.92|9017.92|9011.71|9011.71|0
1600417800000|2020-09-18 08:30:00|9017.43|9017.43|9016.03|9016.03|9019.9|9019.9|9014.68|9014.68|0
1600418100000|2020-09-18 08:35:00|9014.04|9014.04|9016.03|9016.03|9016.03|9016.03|9012.05|9012.05|0
1600418400000|2020-09-18 08:40:00|9015.21|9015.21|9016.88|9016.88|9020.44|9020.44|9015.21|9015.21|0
1600418700000|2020-09-18 08:45:00|9015.89|9015.89|9008.82|9008.82|9015.89|9015.89|9006.61|9006.61|0
1600419000000|2020-09-18 08:50:00|9010.16|9010.16|9014.57|9014.57|9014.57|9014.57|9009.55|9009.55|0
1600419300000|2020-09-18 08:55:00|9010.6|9010.6|8999.69|8999.69|9010.6|9010.6|8999.69|8999.69|0
1600419600000|2020-09-18 09:00:00|9000.37|9000.37|9000.13|9000.13|9006.66|9006.66|9000.13|9000.13|0
1600419900000|2020-09-18 09:05:00|8999.45|8999.45|9002.27|9002.27|9008.59|9008.59|8996.57|8996.57|0
1600420500000|2020-09-18 09:15:00|9005.75|9005.75|9036.11|9036.11|9043.14|9043.14|9005.75|9005.75|0
1600420800000|2020-09-18 09:20:00|9033.91|9033.91|9014.61|9014.61|9033.91|9033.91|9012.62|9012.62|0
1600421100000|2020-09-18 09:25:00|9015.96|9015.96|9011.69|9011.69|9021.26|9021.26|9011.69|9011.69|0
1600421400000|2020-09-18 09:30:00|9013.89|9013.89|9011.21|9011.21|9013.89|9013.89|9006.8|9006.8|0
1600421700000|2020-09-18 09:35:00|9012.56|9012.56|9014.23|9014.23|9014.45|9014.45|9012.24|9012.24|0
1600422000000|2020-09-18 09:40:00|9016.43|9016.43|9015.58|9015.58|9018.64|9018.64|9014.23|9014.23|0
1600422300000|2020-09-18 09:45:00|9017.78|9017.78|9024.4|9024.4|9031.01|9031.01|9017.11|9017.11|0
1600422600000|2020-09-18 09:50:00|9026.6|9026.6|9015.76|9015.76|9026.6|9026.6|9006.27|9006.27|0
1600422900000|2020-09-18 09:55:00|9016.43|9016.43|9027.42|9027.42|9028.09|9028.09|9003.71|9003.71|0
1600423200000|2020-09-18 10:00:00|9018.1|9018.1|8997.75|8997.75|9020.13|9020.13|8997.75|8997.75|0
1600423500000|2020-09-18 10:05:00|8994.77|8994.77|8983.02|8983.02|8997.97|8997.97|8981.17|8981.17|0
1600423800000|2020-09-18 10:10:00|8982.35|8982.35|8978.79|8978.79|8984.98|8984.98|8978.79|8978.79|0
1600424100000|2020-09-18 10:15:00|8978.12|8978.12|8973.89|8973.89|8978.12|8978.12|8973.57|8973.57|0
1600424400000|2020-09-18 10:20:00|8972.54|8972.54|8970.66|8970.66|8973.54|8973.54|8969.13|8969.13|0
1600424700000|2020-09-18 10:25:00|8972.86|8972.86|8965.69|8965.69|8974.53|8974.53|8965.69|8965.69|0
1600425000000|2020-09-18 10:30:00|8965.01|8965.01|8977.59|8977.59|8977.59|8977.59|8965.01|8965.01|0
1600425300000|2020-09-18 10:35:00|8976.92|8976.92|8973.54|8973.54|8976.92|8976.92|8972.19|8972.19|0
1600425600000|2020-09-18 10:40:00|8974.21|8974.21|8979.68|8979.68|8982.31|8982.31|8974.21|8974.21|0
1600425900000|2020-09-18 10:45:00|8980.67|8980.67|8979.36|8979.36|8982.88|8982.88|8978.68|8978.68|0
1600426200000|2020-09-18 10:50:00|8980.03|8980.03|8978.79|8978.79|8981|8981|8978.79|8978.79|0
1600426500000|2020-09-18 10:55:00|8981|8981|8986.93|8986.93|8990.3|8990.3|8981|8981|0
1600426800000|2020-09-18 11:00:00|8982.88|8982.88|8984.73|8984.73|8987.93|8987.93|8978.12|8978.12|0
1600427100000|2020-09-18 11:05:00|8982.53|8982.53|8982.42|8982.42|8982.53|8982.53|8980.56|8980.56|0
1600427400000|2020-09-18 11:10:00|8978.01|8978.01|8978.83|8978.83|8978.83|8978.83|8978.01|8978.01|0
1600427700000|2020-09-18 11:15:00|8976.62|8976.62|8971.65|8971.65|8976.62|8976.62|8970.3|8970.3|0
1600428000000|2020-09-18 11:20:00|8969.91|8969.91|8976.35|8976.35|8978.73|8978.73|8967.71|8967.71|0
1600428300000|2020-09-18 11:25:00|8977.02|8977.02|8968.38|8968.38|8977.02|8977.02|8966.18|8966.18|0
1600428600000|2020-09-18 11:30:00|8970.59|8970.59|8968.92|8968.92|8970.59|8970.59|8964.72|8964.72|0
1600428900000|2020-09-18 11:35:00|8966.71|8966.71|8963.37|8963.37|8968.92|8968.92|8961.63|8961.63|0
1600429200000|2020-09-18 11:40:00|8961.38|8961.38|8961.38|8961.38|8961.38|8961.38|8960.71|8960.71|0
1600429500000|2020-09-18 11:45:00|8965.79|8965.79|8963.26|8963.26|8965.79|8965.79|8961.92|8961.92|0
1600429800000|2020-09-18 11:50:00|8962.59|8962.59|8960.71|8960.71|8962.59|8962.59|8959.71|8959.71|0
1600430100000|2020-09-18 11:55:00|8959.71|8959.71|8967.67|8967.67|8967.67|8967.67|8959.71|8959.71|0
1600430400000|2020-09-18 12:00:00|8969.88|8969.88|8968.88|8968.88|8969.88|8969.88|8968.88|8968.88|0
1600430700000|2020-09-18 12:05:00|8971.09|8971.09|8965.11|8965.11|8971.81|8971.81|8965.11|8965.11|0
1600431000000|2020-09-18 12:10:00|8964.12|8964.12|8964.97|8964.97|8964.97|8964.97|8962.77|8962.77|0
1600431300000|2020-09-18 12:15:00|8964.3|8964.3|8952.75|8952.75|8964.3|8964.3|8952.75|8952.75|0
1600431600000|2020-09-18 12:20:00|8953.43|8953.43|8952.66|8952.66|8955.42|8955.42|8951.43|8951.43|0
1600431900000|2020-09-18 12:25:00|8946.05|8946.05|8947.62|8947.62|8959.3|8959.3|8946.05|8946.05|0
1600432200000|2020-09-18 12:30:00|8944.53|8944.53|8953.29|8953.29|8953.29|8953.29|8944.53|8944.53|0
1600432500000|2020-09-18 12:35:00|8951.95|8951.95|8951.83|8951.83|8953.18|8953.18|8951.83|8951.83|0
1600432800000|2020-09-18 12:40:00|8952.51|8952.51|8945.91|8945.91|8953.12|8953.12|8945.91|8945.91|0
1600433100000|2020-09-18 12:45:00|8948.12|8948.12|8952.49|8952.49|8954.7|8954.7|8948.12|8948.12|0
1600433400000|2020-09-18 12:50:00|8951.82|8951.82|8944.5|8944.5|8952.81|8952.81|8944.5|8944.5|0
1600433700000|2020-09-18 12:55:00|8945.5|8945.5|8949.02|8949.02|8951.23|8951.23|8945.5|8945.5|0
1600434000000|2020-09-18 13:00:00|8953.43|8953.43|8952.46|8952.46|8954.78|8954.78|8952.46|8952.46|0
1600434300000|2020-09-18 13:05:00|8954.67|8954.67|8954.48|8954.48|8954.67|8954.67|8952.46|8952.46|0
1600434600000|2020-09-18 13:10:00|8952.28|8952.28|8944.2|8944.2|8952.28|8952.28|8944.2|8944.2|0
1600434900000|2020-09-18 13:15:00|8943.53|8943.53|8944.35|8944.35|8946.41|8946.41|8943.53|8943.53|0
1600435200000|2020-09-18 13:20:00|8946.56|8946.56|8944.56|8944.56|8950.11|8950.11|8944.56|8944.56|0
1600435500000|2020-09-18 13:25:00|8945.18|8945.18|8940.13|8940.13|8946|8946|8940.13|8940.13|0
1600435800000|2020-09-18 13:30:00|8942.34|8942.34|8940.35|8940.35|8945.65|8945.65|8929.33|8929.33|0
1600436100000|2020-09-18 13:35:00|8938.61|8938.61|8964.28|8964.28|8964.28|8964.28|8938.61|8938.61|0
1600436400000|2020-09-18 13:40:00|8965.27|8965.27|8965.07|8965.07|8965.27|8965.27|8961.87|8961.87|0
1600436700000|2020-09-18 13:45:00|8960.66|8960.66|8948.97|8948.97|8960.66|8960.66|8948.97|8948.97|0
1600437000000|2020-09-18 13:50:00|8955.59|8955.59|8963.82|8963.82|8963.82|8963.82|8953.38|8953.38|0
1600437300000|2020-09-18 13:55:00|8964.49|8964.49|8969.44|8969.44|8970.97|8970.97|8962.15|8962.15|0
1600437600000|2020-09-18 14:00:00|8971.64|8971.64|8972.13|8972.13|8974.34|8974.34|8967.91|8967.91|0
1600437900000|2020-09-18 14:05:00|8971.46|8971.46|8968.04|8968.04|8973.45|8973.45|8968.04|8968.04|0
1600438200000|2020-09-18 14:10:00|8965.84|8965.84|8964.28|8964.28|8967.37|8967.37|8961.61|8961.61|0
1600438500000|2020-09-18 14:15:00|8963.61|8963.61|8971.54|8971.54|8971.54|8971.54|8960.46|8960.46|0
1600438800000|2020-09-18 14:20:00|8972.22|8972.22|8964.39|8964.39|8972.22|8972.22|8961.87|8961.87|0
1600439100000|2020-09-18 14:25:00|8965.01|8965.01|8962.75|8962.75|8968.72|8968.72|8962.02|8962.02|0
1600439400000|2020-09-18 14:30:00|8960.14|8960.14|8957.61|8957.61|8960.14|8960.14|8956.94|8956.94|0
1600439700000|2020-09-18 14:35:00|8955.41|8955.41|8942.12|8942.12|8955.41|8955.41|8942.12|8942.12|0
1600440000000|2020-09-18 14:40:00|8939.91|8939.91|8946.62|8946.62|8947.23|8947.23|8939.24|8939.24|0
1600440300000|2020-09-18 14:45:00|8944.41|8944.41|8944.45|8944.45|8945.09|8945.09|8937.83|8937.83|0
1600440600000|2020-09-18 14:50:00|8946.65|8946.65|8936.77|8936.77|8948.64|8948.64|8936.77|8936.77|0
1600440900000|2020-09-18 14:55:00|8938.98|8938.98|8941.91|8941.91|8946.32|8946.32|8936.77|8936.77|0
1600441200000|2020-09-18 15:00:00|8944.11|8944.11|8933.22|8933.22|8944.11|8944.11|8929.16|8929.16|0
1600441500000|2020-09-18 15:05:00|8934.21|8934.21|8940.97|8940.97|8940.97|8940.97|8930.54|8930.54|0
1600441800000|2020-09-18 15:10:00|8941.59|8941.59|8942.68|8942.68|8948.9|8948.9|8941.38|8941.38|0
1600442100000|2020-09-18 15:15:00|8943.35|8943.35|8947.52|8947.52|8949.05|8949.05|8939.24|8939.24|0
1600442400000|2020-09-18 15:20:00|8951.93|8951.93|8945.54|8945.54|8951.93|8951.93|8944.55|8944.55|0
1600442700000|2020-09-18 15:25:00|8944.87|8944.87|8946.48|8946.48|8946.48|8946.48|8932.41|8932.41|0
1600672500000|2020-09-21 07:15:00|8904.6|8904.6|8905.2|8905.2|8913.41|8913.41|8900.26|8900.26|0
1600672800000|2020-09-21 07:20:00|8900.79|8900.79|8886.22|8886.22|8905.88|8905.88|8881.05|8881.05|0
1600673100000|2020-09-21 07:25:00|8886.62|8886.62|8906.59|8906.59|8906.59|8906.59|8876.95|8876.95|0
1600673400000|2020-09-21 07:30:00|8905.24|8905.24|8889.79|8889.79|8913.02|8913.02|8884.05|8884.05|0
1600673700000|2020-09-21 07:35:00|8879.29|8879.29|8867.92|8867.92|8879.29|8879.29|8867.65|8867.65|0
1600674000000|2020-09-21 07:40:00|8864.34|8864.34|8844.08|8844.08|8864.96|8864.96|8842.49|8842.49|0
1600674300000|2020-09-21 07:45:00|8844.75|8844.75|8825.65|8825.65|8853.83|8853.83|8825.65|8825.65|0
1600674600000|2020-09-21 07:50:00|8827.86|8827.86|8819.86|8819.86|8828.35|8828.35|8819.86|8819.86|0
1600674900000|2020-09-21 07:55:00|8821.21|8821.21|8827.67|8827.67|8832.75|8832.75|8816.8|8816.8|0
1600675200000|2020-09-21 08:00:00|8825.46|8825.46|8846.97|8846.97|8846.97|8846.97|8823.26|8823.26|0
1600675500000|2020-09-21 08:05:00|8848.56|8848.56|8849.17|8849.17|8855.76|8855.76|8846.94|8846.94|0
1600675800000|2020-09-21 08:10:00|8848.35|8848.35|8840.54|8840.54|8848.35|8848.35|8838.34|8838.34|0
1600676100000|2020-09-21 08:15:00|8839.31|8839.31|8837.93|8837.93|8841.97|8841.97|8824.83|8824.83|0
1600676400000|2020-09-21 08:20:00|8837.11|8837.11|8837.93|8837.93|8839.17|8839.17|8837.11|8837.11|0
1600676700000|2020-09-21 08:25:00|8836.7|8836.7|8840.84|8840.84|8840.84|8840.84|8825.18|8825.18|0
1600677000000|2020-09-21 08:30:00|8839.19|8839.19|8826.57|8826.57|8846.54|8846.54|8826.57|8826.57|0
1600677300000|2020-09-21 08:35:00|8827.25|8827.25|8823.12|8823.12|8830.52|8830.52|8822.32|8822.32|0
1600677600000|2020-09-21 08:40:00|8825.32|8825.32|8820|8820|8831.49|8831.49|8817.8|8817.8|0
1600677900000|2020-09-21 08:45:00|8818.65|8818.65|8822.1|8822.1|8825.08|8825.08|8816.45|8816.45|0
1600678200000|2020-09-21 08:50:00|8821.7|8821.7|8820.9|8820.9|8823.45|8823.45|8809.04|8809.04|0
1600678500000|2020-09-21 08:55:00|8818.7|8818.7|8818.8|8818.8|8825.42|8825.42|8813.41|8813.41|0
1600678800000|2020-09-21 09:00:00|8814.4|8814.4|8813.88|8813.88|8823.7|8823.7|8813.23|8813.23|0
1600679100000|2020-09-21 09:05:00|8813.05|8813.05|8823.14|8823.14|8823.14|8823.14|8812.66|8812.66|0
1600679400000|2020-09-21 09:10:00|8827.55|8827.55|8830.97|8830.97|8833.17|8833.17|8827.55|8827.55|0
1600679700000|2020-09-21 09:15:00|8828.77|8828.77|8846.41|8846.41|8846.41|8846.41|8828.77|8828.77|0
1600680000000|2020-09-21 09:20:00|8848|8848|8846.13|8846.13|8849.53|8849.53|8845.3|8845.3|0
1600680300000|2020-09-21 09:25:00|8844.78|8844.78|8847.72|8847.72|8847.72|8847.72|8841.76|8841.76|0
1600680600000|2020-09-21 09:30:00|8848.33|8848.33|8831.15|8831.15|8853.27|8853.27|8831.15|8831.15|0
1600680900000|2020-09-21 09:35:00|8830.32|8830.32|8817.64|8817.64|8830.32|8830.32|8817.64|8817.64|0
1600681200000|2020-09-21 09:40:00|8819.84|8819.84|8817.36|8817.36|8820.11|8820.11|8813.32|8813.32|0
1600681500000|2020-09-21 09:45:00|8815.33|8815.33|8811.22|8811.22|8816.68|8816.68|8811.22|8811.22|0
1600681800000|2020-09-21 09:50:00|8810.54|8810.54|8823.79|8823.79|8823.79|8823.79|8808.68|8808.68|0
1600682100000|2020-09-21 09:55:00|8825.65|8825.65|8814.05|8814.05|8825.65|8825.65|8808.87|8808.87|0
1600682400000|2020-09-21 10:00:00|8811.85|8811.85|8805.06|8805.06|8812.77|8812.77|8805.06|8805.06|0
1600682700000|2020-09-21 10:05:00|8806.41|8806.41|8806.77|8806.77|8808.12|8808.12|8805.73|8805.73|0
1600683000000|2020-09-21 10:10:00|8805.42|8805.42|8798.37|8798.37|8805.42|8805.42|8795.41|8795.41|0
1600683300000|2020-09-21 10:15:00|8796.34|8796.34|8777.58|8777.58|8796.38|8796.38|8777.58|8777.58|0
1600683600000|2020-09-21 10:20:00|8779.79|8779.79|8789.05|8789.05|8791.25|8791.25|8775.73|8775.73|0
1600683900000|2020-09-21 10:25:00|8790.9|8790.9|8782.05|8782.05|8790.9|8790.9|8782.05|8782.05|0
1600684200000|2020-09-21 10:30:00|8781.66|8781.66|8781.16|8781.16|8783.98|8783.98|8780.98|8780.98|0
1600684500000|2020-09-21 10:35:00|8780.54|8780.54|8780.54|8780.54|8780.54|8780.54|8778.34|8778.34|0
1600684800000|2020-09-21 10:40:00|8777.67|8777.67|8779.21|8779.21|8779.21|8779.21|8771.07|8771.07|0
1600685100000|2020-09-21 10:45:00|8779.6|8779.6|8779.38|8779.38|8785.36|8785.36|8774.97|8774.97|0
1600685400000|2020-09-21 10:50:00|8777.62|8777.62|8775.74|8775.74|8778.5|8778.5|8767.83|8767.83|0
1600685700000|2020-09-21 10:55:00|8773.53|8773.53|8771.33|8771.33|8780.64|8780.64|8769.12|8769.12|0
1600686000000|2020-09-21 11:00:00|8772|8772|8773.44|8773.44|8776.32|8776.32|8771.23|8771.23|0
1600686300000|2020-09-21 11:05:00|8775.64|8775.64|8775.46|8775.46|8777.66|8777.66|8775.46|8775.46|0
1600686600000|2020-09-21 11:10:00|8777.85|8777.85|8780.6|8780.6|8780.6|8780.6|8776.62|8776.62|0
1600686900000|2020-09-21 11:15:00|8779.25|8779.25|8777.9|8777.9|8780.1|8780.1|8777.23|8777.23|0
1600687200000|2020-09-21 11:20:00|8780.1|8780.1|8776.09|8776.09|8780.1|8780.1|8772.91|8772.91|0
1600687500000|2020-09-21 11:25:00|8775.7|8775.7|8764.87|8764.87|8775.7|8775.7|8762.04|8762.04|0
1600687800000|2020-09-21 11:30:00|8766.1|8766.1|8762.03|8762.03|8767.63|8767.63|8762.03|8762.03|0
1600688100000|2020-09-21 11:35:00|8762.43|8762.43|8758.87|8758.87|8764.63|8764.63|8758.02|8758.02|0
1600688400000|2020-09-21 11:40:00|8759.55|8759.55|8757.96|8757.96|8759.55|8759.55|8754.47|8754.47|0
1600688700000|2020-09-21 11:45:00|8758.36|8758.36|8761.97|8761.97|8762.77|8762.77|8758.36|8758.36|0
1600689000000|2020-09-21 11:50:00|8762.76|8762.76|8772.02|8772.02|8772.02|8772.02|8762.76|8762.76|0
1600689300000|2020-09-21 11:55:00|8774.49|8774.49|8775.22|8775.22|8778.22|8778.22|8770.26|8770.26|0
1600689600000|2020-09-21 12:00:00|8777.24|8777.24|8778.1|8778.1|8781.65|8781.65|8777.24|8777.24|0
1600689900000|2020-09-21 12:05:00|8777.48|8777.48|8764.93|8764.93|8778.15|8778.15|8764.71|8764.71|0
1600690200000|2020-09-21 12:10:00|8765.75|8765.75|8758.62|8758.62|8766.03|8766.03|8758.62|8758.62|0
1600690500000|2020-09-21 12:15:00|8757.95|8757.95|8758.72|8758.72|8759.08|8759.08|8756.2|8756.2|0
1600690800000|2020-09-21 12:20:00|8759.34|8759.34|8752.11|8752.11|8763.75|8763.75|8752.11|8752.11|0
1600691100000|2020-09-21 12:25:00|8754.32|8754.32|8750.27|8750.27|8756.52|8756.52|8746.82|8746.82|0
1600691400000|2020-09-21 12:30:00|8752.48|8752.48|8750.83|8750.83|8756.03|8756.03|8748.23|8748.23|0
1600691700000|2020-09-21 12:35:00|8750.15|8750.15|8745.64|8745.64|8752.36|8752.36|8745.64|8745.64|0
1600692000000|2020-09-21 12:40:00|8744.29|8744.29|8746.75|8746.75|8748.28|8748.28|8744.29|8744.29|0
1600692300000|2020-09-21 12:45:00|8747.94|8747.94|8759.12|8759.12|8759.3|8759.3|8747.94|8747.94|0
1600692600000|2020-09-21 12:50:00|8758.45|8758.45|8754.14|8754.14|8758.45|8758.45|8751.26|8751.26|0
1600692900000|2020-09-21 12:55:00|8758.55|8758.55|8754.82|8754.82|8758.55|8758.55|8754.82|8754.82|0
1600693200000|2020-09-21 13:00:00|8757.02|8757.02|8753.07|8753.07|8757.02|8757.02|8752.04|8752.04|0
1600693500000|2020-09-21 13:05:00|8752.28|8752.28|8763.07|8763.07|8765.27|8765.27|8751.25|8751.25|0
1600693800000|2020-09-21 13:10:00|8760.87|8760.87|8753.14|8753.14|8761.48|8761.48|8747.59|8747.59|0
1600694100000|2020-09-21 13:15:00|8752.46|8752.46|8764.58|8764.58|8764.58|8764.58|8752.46|8752.46|0
1600694400000|2020-09-21 13:20:00|8763.9|8763.9|8761.03|8761.03|8763.9|8763.9|8761.03|8761.03|0
1600694700000|2020-09-21 13:25:00|8763.23|8763.23|8770.24|8770.24|8770.24|8770.24|8763.23|8763.23|0
1600695000000|2020-09-21 13:30:00|8769.84|8769.84|8762.02|8762.02|8769.84|8769.84|8760.67|8760.67|0
1600695300000|2020-09-21 13:35:00|8761.35|8761.35|8745.97|8745.97|8761.35|8761.35|8744.62|8744.62|0
1600695600000|2020-09-21 13:40:00|8745.17|8745.17|8747.33|8747.33|8749.53|8749.53|8737.84|8737.84|0
1600695900000|2020-09-21 13:45:00|8749.53|8749.53|8759.4|8759.4|8759.4|8759.4|8746.02|8746.02|0
1600696200000|2020-09-21 13:50:00|8759|8759|8762.6|8762.6|8767.01|8767.01|8758.32|8758.32|0
1600696500000|2020-09-21 13:55:00|8763.95|8763.95|8763.1|8763.1|8764.8|8764.8|8758.37|8758.37|0
1600696800000|2020-09-21 14:00:00|8762.71|8762.71|8725.72|8725.72|8762.71|8762.71|8725.72|8725.72|0
1600697100000|2020-09-21 14:05:00|8724.37|8724.37|8727.54|8727.54|8727.54|8727.54|8718.67|8718.67|0
1600697400000|2020-09-21 14:10:00|8725.33|8725.33|8725.33|8725.33|8727.54|8727.54|8720.93|8720.93|0
1600697700000|2020-09-21 14:15:00|8723.13|8723.13|8709.72|8709.72|8725.6|8725.6|8708.09|8708.09|0
1600698000000|2020-09-21 14:20:00|8711.93|8711.93|8702.39|8702.39|8711.93|8711.93|8692.4|8692.4|0
1600698300000|2020-09-21 14:25:00|8704.59|8704.59|8698.47|8698.47|8710.41|8710.41|8696.21|8696.21|0
1600698600000|2020-09-21 14:30:00|8697.12|8697.12|8692.57|8692.57|8697.12|8697.12|8691.24|8691.24|0
1600698900000|2020-09-21 14:35:00|8691.89|8691.89|8683.89|8683.89|8694.59|8694.59|8683.89|8683.89|0
1600699200000|2020-09-21 14:40:00|8686.09|8686.09|8676.1|8676.1|8688.93|8688.93|8676.1|8676.1|0
1600699500000|2020-09-21 14:45:00|8676.72|8676.72|8685.45|8685.45|8685.45|8685.45|8672.42|8672.42|0
1600699800000|2020-09-21 14:50:00|8683.6|8683.6|8704.59|8704.59|8704.59|8704.59|8683.6|8683.6|0
1600700100000|2020-09-21 14:55:00|8702.38|8702.38|8719.28|8719.28|8720.47|8720.47|8702.38|8702.38|0
1600700400000|2020-09-21 15:00:00|8717.08|8717.08|8718.63|8718.63|8721.98|8721.98|8716.4|8716.4|0
1600700700000|2020-09-21 15:05:00|8717.28|8717.28|8729.29|8729.29|8729.96|8729.96|8714.53|8714.53|0
1600701000000|2020-09-21 15:10:00|8731.49|8731.49|8715.57|8715.57|8734.69|8734.69|8715.57|8715.57|0
1600701300000|2020-09-21 15:15:00|8715.97|8715.97|8725.48|8725.48|8725.48|8725.48|8713.09|8713.09|0
1600701600000|2020-09-21 15:20:00|8729.89|8729.89|8729.01|8729.01|8732.57|8732.57|8725.46|8725.46|0
1600701900000|2020-09-21 15:25:00|8726.81|8726.81|8726.4|8726.4|8734.56|8734.56|8721.47|8721.47|0
1600758900000|2020-09-22 07:15:00|8764.52|8764.52|8755.67|8755.67|8768.93|8768.93|8751.26|8751.26|0
1600759200000|2020-09-22 07:20:00|8753.47|8753.47|8753.58|8753.58|8760.01|8760.01|8753.47|8753.47|0
1600759500000|2020-09-22 07:25:00|8750.8|8750.8|8748.73|8748.73|8750.8|8750.8|8744.52|8744.52|0
1600759800000|2020-09-22 07:30:00|8750.93|8750.93|8751.05|8751.05|8763.48|8763.48|8750.5|8750.5|0
1600760100000|2020-09-22 07:35:00|8749.71|8749.71|8771.17|8771.17|8771.17|8771.17|8748.79|8748.79|0
1600760400000|2020-09-22 07:40:00|8770.37|8770.37|8762.91|8762.91|8772.21|8772.21|8762.6|8762.6|0
1600760700000|2020-09-22 07:45:00|8763.59|8763.59|8760.89|8760.89|8778.62|8778.62|8760.89|8760.89|0
1600761000000|2020-09-22 07:50:00|8760.22|8760.22|8753.9|8753.9|8765.3|8765.3|8753.9|8753.9|0
1600761300000|2020-09-22 07:55:00|8749.49|8749.49|8741.12|8741.12|8749.49|8749.49|8741.12|8741.12|0
1600761600000|2020-09-22 08:00:00|8738.74|8738.74|8745.45|8745.45|8751.59|8751.59|8738.74|8738.74|0
1600761900000|2020-09-22 08:05:00|8747.66|8747.66|8748.45|8748.45|8748.45|8748.45|8739.7|8739.7|0
1600762200000|2020-09-22 08:10:00|8744.04|8744.04|8749.55|8749.55|8751.75|8751.75|8741.25|8741.25|0
1600762500000|2020-09-22 08:15:00|8751.14|8751.14|8762.8|8762.8|8762.8|8762.8|8751.14|8751.14|0
1600762800000|2020-09-22 08:20:00|8760.6|8760.6|8739.55|8739.55|8760.6|8760.6|8739.55|8739.55|0
1600763100000|2020-09-22 08:25:00|8740.9|8740.9|8741.58|8741.58|8743.11|8743.11|8736.49|8736.49|0
1600763400000|2020-09-22 08:30:00|8739.37|8739.37|8747.14|8747.14|8747.38|8747.38|8739.37|8739.37|0
1600763700000|2020-09-22 08:35:00|8749.34|8749.34|8747.16|8747.16|8751.31|8751.31|8745.3|8745.3|0
1600764000000|2020-09-22 08:40:00|8738.34|8738.34|8746.15|8746.15|8747.55|8747.55|8735.27|8735.27|0
1600764300000|2020-09-22 08:45:00|8743.94|8743.94|8732.92|8732.92|8743.94|8743.94|8732.25|8732.25|0
1600764600000|2020-09-22 08:50:00|8732.25|8732.25|8735.86|8735.86|8735.86|8735.86|8732.25|8732.25|0
1600764900000|2020-09-22 08:55:00|8736.66|8736.66|8727.44|8727.44|8742.01|8742.01|8727.44|8727.44|0
1600765200000|2020-09-22 09:00:00|8726.09|8726.09|8725.1|8725.1|8726.09|8726.09|8715.99|8715.99|0
1600765500000|2020-09-22 09:05:00|8725.72|8725.72|8730.15|8730.15|8730.15|8730.15|8724.86|8724.86|0
1600765800000|2020-09-22 09:10:00|8734.56|8734.56|8737.2|8737.2|8746.23|8746.23|8734.56|8734.56|0
1600766100000|2020-09-22 09:15:00|8738.55|8738.55|8738.03|8738.03|8744.98|8744.98|8733.62|8733.62|0
1600766400000|2020-09-22 09:20:00|8735.82|8735.82|8743.46|8743.46|8743.46|8743.46|8730.07|8730.07|0
1600766700000|2020-09-22 09:25:00|8745.67|8745.67|8753.36|8753.36|8757.12|8757.12|8745.67|8745.67|0
1600767000000|2020-09-22 09:30:00|8751.34|8751.34|8749.37|8749.37|8755.74|8755.74|8746.93|8746.93|0
1600767300000|2020-09-22 09:35:00|8747.78|8747.78|8743.04|8743.04|8750.11|8750.11|8743.04|8743.04|0
1600767600000|2020-09-22 09:40:00|8744.39|8744.39|8744.3|8744.3|8745.92|8745.92|8743.5|8743.5|0
1600767900000|2020-09-22 09:45:00|8742.44|8742.44|8737.45|8737.45|8742.44|8742.44|8735.25|8735.25|0
1600768200000|2020-09-22 09:50:00|8739.1|8739.1|8734.69|8734.69|8739.1|8739.1|8734.69|8734.69|0
1600768500000|2020-09-22 09:55:00|8736.89|8736.89|8729.61|8729.61|8736.89|8736.89|8729.61|8729.61|0
1600768800000|2020-09-22 10:00:00|8728.99|8728.99|8728.83|8728.83|8728.99|8728.99|8725.04|8725.04|0
1600769100000|2020-09-22 10:05:00|8731.04|8731.04|8732.73|8732.73|8732.73|8732.73|8731.04|8731.04|0
1600769400000|2020-09-22 10:10:00|8733.4|8733.4|8735.15|8735.15|8735.15|8735.15|8729.85|8729.85|0
1600769700000|2020-09-22 10:15:00|8733.8|8733.8|8729.13|8729.13|8736.23|8736.23|8728.25|8728.25|0
1600770000000|2020-09-22 10:20:00|8728.73|8728.73|8737.35|8737.35|8737.35|8737.35|8728.73|8728.73|0
1600770300000|2020-09-22 10:25:00|8735.15|8735.15|8733.74|8733.74|8736.62|8736.62|8733.74|8733.74|0
1600770600000|2020-09-22 10:30:00|8732.39|8732.39|8729.9|8729.9|8732.39|8732.39|8729.02|8729.02|0
1600770900000|2020-09-22 10:35:00|8732.11|8732.11|8730.01|8730.01|8732.72|8732.72|8728.77|8728.77|0
1600771200000|2020-09-22 10:40:00|8727.8|8727.8|8725.43|8725.43|8727.8|8727.8|8720.75|8720.75|0
1600771500000|2020-09-22 10:45:00|8723.58|8723.58|8720.58|8720.58|8723.58|8723.58|8718.77|8718.77|0
1600771800000|2020-09-22 10:50:00|8721.37|8721.37|8718.89|8718.89|8721.77|8721.77|8718.89|8718.89|0
1600772100000|2020-09-22 10:55:00|8716.69|8716.69|8717.84|8717.84|8721.1|8721.1|8715.45|8715.45|0
1600772400000|2020-09-22 11:00:00|8716.96|8716.96|8708.15|8708.15|8716.96|8716.96|8707.47|8707.47|0
1600772700000|2020-09-22 11:05:00|8707.75|8707.75|8704.93|8704.93|8707.75|8707.75|8704.93|8704.93|0
1600773000000|2020-09-22 11:10:00|8705.6|8705.6|8697.46|8697.46|8705.6|8705.6|8697.46|8697.46|0
1600773300000|2020-09-22 11:15:00|8696.67|8696.67|8697.34|8697.34|8697.34|8697.34|8694.72|8694.72|0
1600773600000|2020-09-22 11:20:00|8695.14|8695.14|8700.89|8700.89|8700.89|8700.89|8692.93|8692.93|0
1600773900000|2020-09-22 11:25:00|8698.69|8698.69|8692.99|8692.99|8698.69|8698.69|8692.99|8692.99|0
1600774200000|2020-09-22 11:30:00|8692.6|8692.6|8685.42|8685.42|8692.6|8692.6|8684.69|8684.69|0
1600774500000|2020-09-22 11:35:00|8686.1|8686.1|8689|8689|8690.59|8690.59|8686.1|8686.1|0
1600774800000|2020-09-22 11:40:00|8686.8|8686.8|8683.48|8683.48|8686.8|8686.8|8679.75|8679.75|0
1600775100000|2020-09-22 11:45:00|8681.28|8681.28|8683.24|8683.24|8686.26|8686.26|8680.66|8680.66|0
1600775400000|2020-09-22 11:50:00|8681.89|8681.89|8663.98|8663.98|8681.89|8681.89|8663.98|8663.98|0
1600775700000|2020-09-22 11:55:00|8663.19|8663.19|8669.68|8669.68|8670.98|8670.98|8659.17|8659.17|0
1600776000000|2020-09-22 12:00:00|8670.48|8670.48|8678.38|8678.38|8680.58|8680.58|8670.48|8670.48|0
1600776300000|2020-09-22 12:05:00|8680.58|8680.58|8679.35|8679.35|8680.58|8680.58|8677.14|8677.14|0
1600776600000|2020-09-22 12:10:00|8678|8678|8676.3|8676.3|8678|8678|8674.45|8674.45|0
1600776900000|2020-09-22 12:15:00|8675.9|8675.9|8672.3|8672.3|8679.24|8679.24|8672.3|8672.3|0
1600777200000|2020-09-22 12:20:00|8671.9|8671.9|8667.32|8667.32|8673.93|8673.93|8665.12|8665.12|0
1600777500000|2020-09-22 12:25:00|8665.12|8665.12|8664.89|8664.89|8665.12|8665.12|8662.69|8662.69|0
1600777800000|2020-09-22 12:30:00|8666.13|8666.13|8664.59|8664.59|8666.13|8666.13|8659.52|8659.52|0
1600778100000|2020-09-22 12:35:00|8666.79|8666.79|8670.68|8670.68|8670.68|8670.68|8666.79|8666.79|0
1600778400000|2020-09-22 12:40:00|8671.08|8671.08|8675.13|8675.13|8675.13|8675.13|8670.72|8670.72|0
1600778700000|2020-09-22 12:45:00|8675.93|8675.93|8677.85|8677.85|8679.32|8679.32|8674.91|8674.91|0
1600779000000|2020-09-22 12:50:00|8675.65|8675.65|8676.32|8676.32|8679.87|8679.87|8675.65|8675.65|0
1600779300000|2020-09-22 12:55:00|8675.44|8675.44|8681.52|8681.52|8681.52|8681.52|8675.26|8675.26|0
1600779600000|2020-09-22 13:00:00|8681.13|8681.13|8703.51|8703.51|8705.71|8705.71|8681.13|8681.13|0
1600779900000|2020-09-22 13:05:00|8702.89|8702.89|8697.35|8697.35|8704.74|8704.74|8692.99|8692.99|0
1600780200000|2020-09-22 13:10:00|8696.53|8696.53|8701.07|8701.07|8705.17|8705.17|8696.53|8696.53|0
1600780500000|2020-09-22 13:15:00|8698.87|8698.87|8689.38|8689.38|8698.87|8698.87|8689.38|8689.38|0
1600780800000|2020-09-22 13:20:00|8684.97|8684.97|8688.97|8688.97|8688.97|8688.97|8676.34|8676.34|0
1600781100000|2020-09-22 13:25:00|8689.37|8689.37|8686.85|8686.85|8690.96|8690.96|8686.05|8686.05|0
1600781400000|2020-09-22 13:30:00|8686.05|8686.05|8682.34|8682.34|8688.07|8688.07|8679.37|8679.37|0
1600781700000|2020-09-22 13:35:00|8680.14|8680.14|8677.36|8677.36|8680.14|8680.14|8675.06|8675.06|0
1600782000000|2020-09-22 13:40:00|8678.71|8678.71|8667.78|8667.78|8678.71|8678.71|8661.28|8661.28|0
1600782300000|2020-09-22 13:45:00|8672.19|8672.19|8672.89|8672.89|8675.74|8675.74|8669.99|8669.99|0
1600782600000|2020-09-22 13:50:00|8672.21|8672.21|8674.26|8674.26|8674.26|8674.26|8661.65|8661.65|0
1600782900000|2020-09-22 13:55:00|8674.66|8674.66|8674.48|8674.48|8677.54|8677.54|8673.13|8673.13|0
1600783200000|2020-09-22 14:00:00|8675.67|8675.67|8685.53|8685.53|8686.21|8686.21|8675.67|8675.67|0
1600783500000|2020-09-22 14:05:00|8685.01|8685.01|8681.3|8681.3|8685.83|8685.83|8679.28|8679.28|0
1600783800000|2020-09-22 14:10:00|8681.97|8681.97|8679.03|8679.03|8688.25|8688.25|8677.69|8677.69|0
1600784100000|2020-09-22 14:15:00|8679.71|8679.71|8672.99|8672.99|8685.31|8685.31|8670.54|8670.54|0
1600784400000|2020-09-22 14:20:00|8670.78|8670.78|8678.94|8678.94|8682.23|8682.23|8670.78|8670.78|0
1600784700000|2020-09-22 14:25:00|8683.35|8683.35|8691.91|8691.91|8691.91|8691.91|8681.82|8681.82|0
1600785000000|2020-09-22 14:30:00|8692.53|8692.53|8712.56|8712.56|8712.56|8712.56|8692.53|8692.53|0
1600785300000|2020-09-22 14:35:00|8714.77|8714.77|8729.78|8729.78|8743.84|8743.84|8710.36|8710.36|0
1600785600000|2020-09-22 14:40:00|8734.19|8734.19|8728.28|8728.28|8734.19|8734.19|8727.28|8727.28|0
1600785900000|2020-09-22 14:45:00|8732.68|8732.68|8718.21|8718.21|8734.71|8734.71|8716|8716|0
1600786200000|2020-09-22 14:50:00|8718.6|8718.6|8710.52|8710.52|8721.48|8721.48|8710.12|8710.12|0
1600786500000|2020-09-22 14:55:00|8709.17|8709.17|8696.69|8696.69|8709.97|8709.97|8696.69|8696.69|0
1600786800000|2020-09-22 15:00:00|8698.9|8698.9|8680.1|8680.1|8699.33|8699.33|8680.1|8680.1|0
1600787100000|2020-09-22 15:05:00|8680.5|8680.5|8686.76|8686.76|8687.55|8687.55|8677.74|8677.74|0
1600787400000|2020-09-22 15:10:00|8686.36|8686.36|8708.04|8708.04|8708.04|8708.04|8686.36|8686.36|0
1600787700000|2020-09-22 15:15:00|8713.12|8713.12|8714.42|8714.42|8715.22|8715.22|8702.9|8702.9|0
1600788000000|2020-09-22 15:20:00|8715.1|8715.1|8720.01|8720.01|8723.15|8723.15|8715.1|8715.1|0
1600788300000|2020-09-22 15:25:00|8715.6|8715.6|8711.01|8711.01|8715.6|8715.6|8702.34|8702.34|0
1600845300000|2020-09-23 07:15:00|8763.99|8763.99|8774.77|8774.77|8787.38|8787.38|8763.99|8763.99|0
1600845600000|2020-09-23 07:20:00|8776.97|8776.97|8783.37|8783.37|8788.97|8788.97|8776.76|8776.76|0
1600845900000|2020-09-23 07:25:00|8789.98|8789.98|8778.59|8778.59|8792.19|8792.19|8777.4|8777.4|0
1600846200000|2020-09-23 07:30:00|8779.27|8779.27|8795.31|8795.31|8799.29|8799.29|8775.07|8775.07|0
1600846500000|2020-09-23 07:35:00|8797.33|8797.33|8796.43|8796.43|8806.64|8806.64|8789.31|8789.31|0
1600846800000|2020-09-23 07:40:00|8798.63|8798.63|8800.91|8800.91|8801.74|8801.74|8790.29|8790.29|0
1600847100000|2020-09-23 07:45:00|8800.51|8800.51|8805.12|8805.12|8807.52|8807.52|8795.31|8795.31|0
1600847400000|2020-09-23 07:50:00|8807.33|8807.33|8797.37|8797.37|8809.77|8809.77|8797.32|8797.32|0
1600847700000|2020-09-23 07:55:00|8795.38|8795.38|8797.16|8797.16|8797.16|8797.16|8784.19|8784.19|0
1600848000000|2020-09-23 08:00:00|8797.83|8797.83|8811.33|8811.33|8818.79|8818.79|8796.48|8796.48|0
1600848300000|2020-09-23 08:05:00|8810.72|8810.72|8801.56|8801.56|8812.18|8812.18|8789.75|8789.75|0
1600848600000|2020-09-23 08:10:00|8803.59|8803.59|8801.38|8801.38|8807.99|8807.99|8801.38|8801.38|0
1600848900000|2020-09-23 08:15:00|8800.71|8800.71|8802|8802|8802|8802|8788.34|8788.34|0
1600849200000|2020-09-23 08:20:00|8804.2|8804.2|8811.21|8811.21|8815.62|8815.62|8804.2|8804.2|0
1600849500000|2020-09-23 08:25:00|8811.88|8811.88|8817.82|8817.82|8820.03|8820.03|8811.88|8811.88|0
1600849800000|2020-09-23 08:30:00|8819.81|8819.81|8810.32|8810.32|8823.36|8823.36|8808.12|8808.12|0
1600850100000|2020-09-23 08:35:00|8808.12|8808.12|8795.44|8795.44|8808.12|8808.12|8795.44|8795.44|0
1600850400000|2020-09-23 08:40:00|8794.64|8794.64|8800.45|8800.45|8800.45|8800.45|8789.43|8789.43|0
1600850700000|2020-09-23 08:45:00|8804.86|8804.86|8814.27|8814.27|8814.27|8814.27|8803.48|8803.48|0
1600851000000|2020-09-23 08:50:00|8815.62|8815.62|8804.17|8804.17|8815.62|8815.62|8804.17|8804.17|0
1600851300000|2020-09-23 08:55:00|8809.77|8809.77|8801.17|8801.17|8811.79|8811.79|8800.77|8800.77|0
1600851600000|2020-09-23 09:00:00|8800.77|8800.77|8811.88|8811.88|8813.08|8813.08|8800.77|8800.77|0
1600851900000|2020-09-23 09:05:00|8814.09|8814.09|8820.12|8820.12|8820.12|8820.12|8810.94|8810.94|0
1600852200000|2020-09-23 09:10:00|8820.91|8820.91|8816.66|8816.66|8823.73|8823.73|8815.99|8815.99|0
1600852500000|2020-09-23 09:15:00|8818.86|8818.86|8814.34|8814.34|8821.07|8821.07|8811.98|8811.98|0
1600852800000|2020-09-23 09:20:00|8807.72|8807.72|8804.18|8804.18|8817.67|8817.67|8804.18|8804.18|0
1600853100000|2020-09-23 09:25:00|8805.42|8805.42|8807.99|8807.99|8809.06|8809.06|8801.01|8801.01|0
1600853400000|2020-09-23 09:30:00|8810.19|8810.19|8802.66|8802.66|8810.19|8810.19|8802.66|8802.66|0
1600853700000|2020-09-23 09:35:00|8802.26|8802.26|8804.22|8804.22|8807.32|8807.32|8802.26|8802.26|0
1600854000000|2020-09-23 09:40:00|8803.03|8803.03|8811.69|8811.69|8811.69|8811.69|8796.6|8796.6|0
1600854300000|2020-09-23 09:45:00|8812.36|8812.36|8807.38|8807.38|8814.2|8814.2|8806.79|8806.79|0
1600854600000|2020-09-23 09:50:00|8809.02|8809.02|8829.77|8829.77|8829.77|8829.77|8809.02|8809.02|0
1600854900000|2020-09-23 09:55:00|8830.96|8830.96|8834.7|8834.7|8834.7|8834.7|8830.29|8830.29|0
1600855200000|2020-09-23 10:00:00|8835.31|8835.31|8840|8840|8840|8840|8835.31|8835.31|0
1600855500000|2020-09-23 10:05:00|8841.35|8841.35|8842.02|8842.02|8852.15|8852.15|8837.85|8837.85|0
1600855800000|2020-09-23 10:10:00|8843.36|8843.36|8850.28|8850.28|8851.72|8851.72|8843.36|8843.36|0
1600856100000|2020-09-23 10:15:00|8852.75|8852.75|8850.23|8850.23|8854.95|8854.95|8850.23|8850.23|0
1600856400000|2020-09-23 10:20:00|8850.91|8850.91|8834.29|8834.29|8850.91|8850.91|8833.89|8833.89|0
1600856700000|2020-09-23 10:25:00|8832.08|8832.08|8825.71|8825.71|8832.91|8832.91|8825.71|8825.71|0
1600857000000|2020-09-23 10:30:00|8823.51|8823.51|8813.99|8813.99|8823.51|8823.51|8809.58|8809.58|0
1600857300000|2020-09-23 10:35:00|8811.78|8811.78|8814.66|8814.66|8814.66|8814.66|8804|8804|0
1600857600000|2020-09-23 10:40:00|8814.26|8814.26|8808.87|8808.87|8818.67|8818.67|8808.87|8808.87|0
1600857900000|2020-09-23 10:45:00|8809.49|8809.49|8815.9|8815.9|8826.76|8826.76|8809.49|8809.49|0
1600858200000|2020-09-23 10:50:00|8813.69|8813.69|8812.9|8812.9|8822.05|8822.05|8809.5|8809.5|0
1600858500000|2020-09-23 10:55:00|8815.1|8815.1|8807.76|8807.76|8819.33|8819.33|8807.76|8807.76|0
1600858800000|2020-09-23 11:00:00|8808.43|8808.43|8807.42|8807.42|8815.84|8815.84|8806.75|8806.75|0
1600859100000|2020-09-23 11:05:00|8805.22|8805.22|8799.87|8799.87|8805.22|8805.22|8799.87|8799.87|0
1600859400000|2020-09-23 11:10:00|8800.54|8800.54|8804.39|8804.39|8809.62|8809.62|8800.54|8800.54|0
1600859700000|2020-09-23 11:15:00|8799.12|8799.12|8796.79|8796.79|8800.46|8800.46|8794.59|8794.59|0
1600860000000|2020-09-23 11:20:00|8799|8799|8801.2|8801.2|8801.2|8801.2|8799|8799|0
1600860300000|2020-09-23 11:25:00|8802.79|8802.79|8798.26|8798.26|8803.86|8803.86|8798.26|8798.26|0
1600860600000|2020-09-23 11:30:00|8798.93|8798.93|8792.14|8792.14|8799.6|8799.6|8792.14|8792.14|0
1600860900000|2020-09-23 11:35:00|8791.46|8791.46|8798.75|8798.75|8802.42|8802.42|8789.26|8789.26|0
1600861200000|2020-09-23 11:40:00|8796.54|8796.54|8796.27|8796.27|8798.75|8798.75|8795.87|8795.87|0
1600861500000|2020-09-23 11:45:00|8794.06|8794.06|8797.68|8797.68|8797.68|8797.68|8791.92|8791.92|0
1600861800000|2020-09-23 11:50:00|8795.47|8795.47|8787.18|8787.18|8795.47|8795.47|8787.18|8787.18|0
1600862100000|2020-09-23 11:55:00|8787.85|8787.85|8779.68|8779.68|8791.74|8791.74|8779.68|8779.68|0
1600862400000|2020-09-23 12:00:00|8781.89|8781.89|8772.64|8772.64|8781.89|8781.89|8772.64|8772.64|0
1600862700000|2020-09-23 12:05:00|8770.44|8770.44|8762.22|8762.22|8770.44|8770.44|8762.22|8762.22|0
1600863000000|2020-09-23 12:10:00|8763.04|8763.04|8761.79|8761.79|8763.04|8763.04|8751.8|8751.8|0
1600863300000|2020-09-23 12:15:00|8763.99|8763.99|8775.57|8775.57|8775.57|8775.57|8763.99|8763.99|0
1600863600000|2020-09-23 12:20:00|8773.37|8773.37|8772.02|8772.02|8773.37|8773.37|8760.03|8760.03|0
1600863900000|2020-09-23 12:25:00|8771.4|8771.4|8767.45|8767.45|8771.4|8771.4|8765.92|8765.92|0
1600864200000|2020-09-23 12:30:00|8765.25|8765.25|8768.98|8768.98|8771.86|8771.86|8765.25|8765.25|0
1600864500000|2020-09-23 12:35:00|8771.18|8771.18|8779.87|8779.87|8779.87|8779.87|8771.18|8771.18|0
1600864800000|2020-09-23 12:40:00|8779.19|8779.19|8780.33|8780.33|8782.93|8782.93|8779.19|8779.19|0
1600865100000|2020-09-23 12:45:00|8782.53|8782.53|8780.5|8780.5|8783.37|8783.37|8774.07|8774.07|0
1600865400000|2020-09-23 12:50:00|8779.82|8779.82|8777.41|8777.41|8779.82|8779.82|8767.92|8767.92|0
1600865700000|2020-09-23 12:55:00|8776.74|8776.74|8779.34|8779.34|8779.34|8779.34|8776.74|8776.74|0
1600866000000|2020-09-23 13:00:00|8780.69|8780.69|8782.5|8782.5|8783.69|8783.69|8780.69|8780.69|0
1600866300000|2020-09-23 13:05:00|8784.7|8784.7|8785.1|8785.1|8790.18|8790.18|8779.16|8779.16|0
1600866600000|2020-09-23 13:10:00|8784.48|8784.48|8789.48|8789.48|8792.92|8792.92|8784.48|8784.48|0
1600866900000|2020-09-23 13:15:00|8788.13|8788.13|8787.28|8787.28|8790.34|8790.34|8787.28|8787.28|0
1600867200000|2020-09-23 13:20:00|8780.66|8780.66|8779.86|8779.86|8783.75|8783.75|8777.65|8777.65|0
1600867500000|2020-09-23 13:25:00|8777.65|8777.65|8770.03|8770.03|8777.65|8777.65|8770.03|8770.03|0
1600867800000|2020-09-23 13:30:00|8774.44|8774.44|8759.2|8759.2|8778.9|8778.9|8759.2|8759.2|0
1600868100000|2020-09-23 13:35:00|8759.87|8759.87|8767.88|8767.88|8767.88|8767.88|8752.52|8752.52|0
1600868400000|2020-09-23 13:40:00|8768.56|8768.56|8772.29|8772.29|8773.09|8773.09|8762.74|8762.74|0
1600868700000|2020-09-23 13:45:00|8774.32|8774.32|8793.11|8793.11|8793.11|8793.11|8767.7|8767.7|0
1600869000000|2020-09-23 13:50:00|8795.32|8795.32|8788.84|8788.84|8795.32|8795.32|8784.3|8784.3|0
1600869300000|2020-09-23 13:55:00|8789.51|8789.51|8800.18|8800.18|8806.28|8806.28|8789.51|8789.51|0
1600869600000|2020-09-23 14:00:00|8802.38|8802.38|8798.59|8798.59|8808.82|8808.82|8792.89|8792.89|0
1600869900000|2020-09-23 14:05:00|8798.19|8798.19|8779.76|8779.76|8798.19|8798.19|8779.76|8779.76|0
1600870200000|2020-09-23 14:10:00|8780.38|8780.38|8809.59|8809.59|8811.79|8811.79|8775.78|8775.78|0
1600870500000|2020-09-23 14:15:00|8807.38|8807.38|8809.46|8809.46|8809.46|8809.46|8797.12|8797.12|0
1600870800000|2020-09-23 14:20:00|8808.63|8808.63|8820.65|8820.65|8821.48|8821.48|8805.88|8805.88|0
1600871100000|2020-09-23 14:25:00|8821.48|8821.48|8855.68|8855.68|8855.68|8855.68|8820.13|8820.13|0
1600871400000|2020-09-23 14:30:00|8856.29|8856.29|8844.74|8844.74|8861.15|8861.15|8844.74|8844.74|0
1600871700000|2020-09-23 14:35:00|8845.36|8845.36|8844.85|8844.85|8848.17|8848.17|8839.02|8839.02|0
1600872000000|2020-09-23 14:40:00|8847.06|8847.06|8843.72|8843.72|8847.95|8847.95|8839.77|8839.77|0
1600872300000|2020-09-23 14:45:00|8841.52|8841.52|8848.05|8848.05|8848.05|8848.05|8828.66|8828.66|0
1600872600000|2020-09-23 14:50:00|8850.25|8850.25|8846.29|8846.29|8850.25|8850.25|8839.07|8839.07|0
1600872900000|2020-09-23 14:55:00|8845.49|8845.49|8831.51|8831.51|8845.49|8845.49|8830.02|8830.02|0
1600873200000|2020-09-23 15:00:00|8830.84|8830.84|8833.51|8833.51|8840.8|8840.8|8822.27|8822.27|0
1600873500000|2020-09-23 15:05:00|8835.72|8835.72|8845.43|8845.43|8845.54|8845.54|8835.72|8835.72|0
1600873800000|2020-09-23 15:10:00|8846.04|8846.04|8843.45|8843.45|8851.52|8851.52|8842.59|8842.59|0
1600874100000|2020-09-23 15:15:00|8843.05|8843.05|8844.58|8844.58|8854.41|8854.41|8840.85|8840.85|0
1600874400000|2020-09-23 15:20:00|8845.2|8845.2|8848.12|8848.12|8852.96|8852.96|8843.58|8843.58|0
1600874700000|2020-09-23 15:25:00|8849.25|8849.25|8835.82|8835.82|8849.25|8849.25|8835.82|8835.82|0
1600931700000|2020-09-24 07:15:00|8724.45|8724.45|8716.31|8716.31|8727.15|8727.15|8704.47|8704.47|0
1600932000000|2020-09-24 07:20:00|8718.52|8718.52|8714.35|8714.35|8718.52|8718.52|8705.53|8705.53|0
1600932300000|2020-09-24 07:25:00|8716.55|8716.55|8698.19|8698.19|8719.25|8719.25|8698.19|8698.19|0
1600932600000|2020-09-24 07:30:00|8696.84|8696.84|8691.86|8691.86|8697.72|8697.72|8684.57|8684.57|0
1600932900000|2020-09-24 07:35:00|8696.79|8696.79|8691.56|8691.56|8696.79|8696.79|8684.31|8684.31|0
1600933200000|2020-09-24 07:40:00|8693.76|8693.76|8704|8704|8704|8704|8691.56|8691.56|0
1600933500000|2020-09-24 07:45:00|8706.21|8706.21|8723.12|8723.12|8725.11|8725.11|8706.21|8706.21|0
1600933800000|2020-09-24 07:50:00|8725.14|8725.14|8732.61|8732.61|8732.61|8732.61|8720.92|8720.92|0
1600934100000|2020-09-24 07:55:00|8734.6|8734.6|8738.83|8738.83|8747.78|8747.78|8734.6|8734.6|0
1600934400000|2020-09-24 08:00:00|8738.15|8738.15|8728.52|8728.52|8742.13|8742.13|8728.52|8728.52|0
1600934700000|2020-09-24 08:05:00|8730.73|8730.73|8728.74|8728.74|8735.14|8735.14|8728.74|8728.74|0
1600935000000|2020-09-24 08:10:00|8727.75|8727.75|8719.05|8719.05|8729.95|8729.95|8719.05|8719.05|0
1600935300000|2020-09-24 08:15:00|8720.4|8720.4|8710.91|8710.91|8720.4|8720.4|8708.7|8708.7|0
1600935600000|2020-09-24 08:20:00|8717.47|8717.47|8726.98|8726.98|8734.37|8734.37|8717.47|8717.47|0
1600935900000|2020-09-24 08:25:00|8729.19|8729.19|8727.2|8727.2|8729.86|8729.86|8726.98|8726.98|0
1600936200000|2020-09-24 08:30:00|8726.52|8726.52|8735.46|8735.46|8735.46|8735.46|8722.9|8722.9|0
1600936500000|2020-09-24 08:35:00|8733.26|8733.26|8726.95|8726.95|8733.26|8733.26|8726.95|8726.95|0
1600936800000|2020-09-24 08:40:00|8728.8|8728.8|8718.21|8718.21|8728.8|8728.8|8718.21|8718.21|0
1600937100000|2020-09-24 08:45:00|8720.42|8720.42|8718.24|8718.24|8722.94|8722.94|8711.92|8711.92|0
1600937400000|2020-09-24 08:50:00|8716.04|8716.04|8715.79|8715.79|8716.89|8716.89|8711.81|8711.81|0
1600937700000|2020-09-24 08:55:00|8710.82|8710.82|8721.29|8721.29|8721.29|8721.29|8709.47|8709.47|0
1600938000000|2020-09-24 09:00:00|8720.3|8720.3|8712.34|8712.34|8720.3|8720.3|8707.15|8707.15|0
1600938300000|2020-09-24 09:05:00|8714.54|8714.54|8716.99|8716.99|8717.88|8717.88|8714.54|8714.54|0
1600938600000|2020-09-24 09:10:00|8714.35|8714.35|8712.73|8712.73|8722.12|8722.12|8710.14|8710.14|0
1600938900000|2020-09-24 09:15:00|8713.73|8713.73|8724.86|8724.86|8726.07|8726.07|8713.73|8713.73|0
1600939200000|2020-09-24 09:20:00|8720.45|8720.45|8727.01|8727.01|8728.3|8728.3|8720.45|8720.45|0
1600939500000|2020-09-24 09:25:00|8728.01|8728.01|8729.89|8729.89|8729.89|8729.89|8727.01|8727.01|0
1600939800000|2020-09-24 09:30:00|8727.69|8727.69|8733.9|8733.9|8733.9|8733.9|8727.5|8727.5|0
1600940100000|2020-09-24 09:35:00|8729.49|8729.49|8728.82|8728.82|8729.49|8729.49|8727.83|8727.83|0
1600940400000|2020-09-24 09:40:00|8725.84|8725.84|8725.06|8725.06|8729.39|8729.39|8721.43|8721.43|0
1600940700000|2020-09-24 09:45:00|8724.38|8724.38|8722.18|8722.18|8724.38|8724.38|8719.98|8719.98|0
1600941000000|2020-09-24 09:50:00|8717.77|8717.77|8716.53|8716.53|8717.77|8717.77|8713.55|8713.55|0
1600941300000|2020-09-24 09:55:00|8714.32|8714.32|8714.32|8714.32|8714.32|8714.32|8714.32|8714.32|0
1600941600000|2020-09-24 10:00:00|8715|8715|8718.34|8718.34|8718.34|8718.34|8714.32|8714.32|0
1600941900000|2020-09-24 10:05:00|8720.54|8720.54|8728.5|8728.5|8728.5|8728.5|8718.34|8718.34|0
1600942200000|2020-09-24 10:10:00|8730.7|8730.7|8722.74|8722.74|8730.7|8730.7|8722.74|8722.74|0
1600942500000|2020-09-24 10:15:00|8724.73|8724.73|8724.2|8724.2|8725.73|8725.73|8722.21|8722.21|0
1600942800000|2020-09-24 10:20:00|8721.99|8721.99|8724.2|8724.2|8724.2|8724.2|8717.58|8717.58|0
1600943100000|2020-09-24 10:25:00|8725.19|8725.19|8724.87|8724.87|8725.19|8725.19|8722.21|8722.21|0
1600943400000|2020-09-24 10:30:00|8725.86|8725.86|8732.43|8732.43|8732.43|8732.43|8725.19|8725.19|0
1600943700000|2020-09-24 10:35:00|8734.42|8734.42|8737.97|8737.97|8740.18|8740.18|8733.43|8733.43|0
1600944000000|2020-09-24 10:40:00|8737.15|8737.15|8738.15|8738.15|8739.36|8739.36|8737.15|8737.15|0
1600944300000|2020-09-24 10:45:00|8737.47|8737.47|8736.61|8736.61|8740.48|8740.48|8733.62|8733.62|0
1600944600000|2020-09-24 10:50:00|8734.62|8734.62|8738.47|8738.47|8738.79|8738.79|8731.74|8731.74|0
1600944900000|2020-09-24 10:55:00|8736.26|8736.26|8738.97|8738.97|8739.64|8739.64|8734.24|8734.24|0
1600945200000|2020-09-24 11:00:00|8739.64|8739.64|8748.62|8748.62|8748.62|8748.62|8739.64|8739.64|0
1600945500000|2020-09-24 11:05:00|8744.65|8744.65|8747.07|8747.07|8747.07|8747.07|8742.66|8742.66|0
1600945800000|2020-09-24 11:10:00|8745.72|8745.72|8745.93|8745.93|8748.6|8748.6|8745.72|8745.72|0
1600946100000|2020-09-24 11:15:00|8743.95|8743.95|8730.67|8730.67|8743.95|8743.95|8730.35|8730.35|0
1600946400000|2020-09-24 11:20:00|8731.34|8731.34|8733.77|8733.77|8740.83|8740.83|8729.14|8729.14|0
1600946700000|2020-09-24 11:25:00|8735.97|8735.97|8737.35|8737.35|8739.17|8739.17|8731.85|8731.85|0
1600947000000|2020-09-24 11:30:00|8736.36|8736.36|8735.68|8735.68|8736.36|8736.36|8735.36|8735.36|0
1600947300000|2020-09-24 11:35:00|8737.89|8737.89|8741.08|8741.08|8741.08|8741.08|8737.89|8737.89|0
1600947600000|2020-09-24 11:40:00|8738.88|8738.88|8739.87|8739.87|8741.18|8741.18|8735.9|8735.9|0
1600947900000|2020-09-24 11:45:00|8742.07|8742.07|8744.42|8744.42|8744.42|8744.42|8739.33|8739.33|0
1600948200000|2020-09-24 11:50:00|8742.21|8742.21|8740.65|8740.65|8743.52|8743.52|8739.3|8739.3|0
1600948500000|2020-09-24 11:55:00|8741.32|8741.32|8750.95|8750.95|8750.95|8750.95|8740.54|8740.54|0
1600948800000|2020-09-24 12:00:00|8753.15|8753.15|8757.99|8757.99|8757.99|8757.99|8752.48|8752.48|0
1600949100000|2020-09-24 12:05:00|8755.52|8755.52|8754.57|8754.57|8759.86|8759.86|8754.57|8754.57|0
1600949400000|2020-09-24 12:10:00|8755.56|8755.56|8750.02|8750.02|8755.56|8755.56|8749.35|8749.35|0
1600949700000|2020-09-24 12:15:00|8749.35|8749.35|8755.1|8755.1|8755.1|8755.1|8747.15|8747.15|0
1600950000000|2020-09-24 12:20:00|8750.69|8750.69|8735.67|8735.67|8750.69|8750.69|8735.67|8735.67|0
1600950300000|2020-09-24 12:25:00|8737.43|8737.43|8746.17|8746.17|8748.37|8748.37|8737.43|8737.43|0
1600950600000|2020-09-24 12:30:00|8746.99|8746.99|8741.09|8741.09|8749.2|8749.2|8741.03|8741.03|0
1600950900000|2020-09-24 12:35:00|8740.09|8740.09|8722.4|8722.4|8740.77|8740.77|8722.4|8722.4|0
1600951200000|2020-09-24 12:40:00|8724.6|8724.6|8724.05|8724.05|8728.24|8728.24|8721.62|8721.62|0
1600951500000|2020-09-24 12:45:00|8723.06|8723.06|8733.32|8733.32|8733.32|8733.32|8719.33|8719.33|0
1600951800000|2020-09-24 12:50:00|8734.32|8734.32|8733.25|8733.25|8737.66|8737.66|8730.79|8730.79|0
1600952100000|2020-09-24 12:55:00|8735.46|8735.46|8736.34|8736.34|8740.74|8740.74|8735.46|8735.46|0
1600952400000|2020-09-24 13:00:00|8736.95|8736.95|8725.79|8725.79|8736.95|8736.95|8723.12|8723.12|0
1600952700000|2020-09-24 13:05:00|8721.38|8721.38|8694.96|8694.96|8721.38|8721.38|8692.78|8692.78|0
1600953000000|2020-09-24 13:10:00|8697.17|8697.17|8707.22|8707.22|8711.18|8711.18|8694.53|8694.53|0
1600953300000|2020-09-24 13:15:00|8708.1|8708.1|8718.42|8718.42|8718.42|8718.42|8704.98|8704.98|0
1600953600000|2020-09-24 13:20:00|8716.22|8716.22|8716.67|8716.67|8718.21|8718.21|8712.47|8712.47|0
1600953900000|2020-09-24 13:25:00|8715.67|8715.67|8738.2|8738.2|8738.2|8738.2|8715.67|8715.67|0
1600954200000|2020-09-24 13:30:00|8737.52|8737.52|8738.32|8738.32|8748.34|8748.34|8737.44|8737.44|0
1600954500000|2020-09-24 13:35:00|8739.31|8739.31|8726.74|8726.74|8739.31|8739.31|8722.75|8722.75|0
1600954800000|2020-09-24 13:40:00|8725.92|8725.92|8745.46|8745.46|8745.92|8745.92|8725.92|8725.92|0
1600955100000|2020-09-24 13:45:00|8747.66|8747.66|8749.7|8749.7|8759.01|8759.01|8743.09|8743.09|0
1600955400000|2020-09-24 13:50:00|8751.05|8751.05|8762.37|8762.37|8763.04|8763.04|8750.49|8750.49|0
1600955700000|2020-09-24 13:55:00|8761.38|8761.38|8775.57|8775.57|8778.77|8778.77|8761.38|8761.38|0
1600956000000|2020-09-24 14:00:00|8773.37|8773.37|8775.86|8775.86|8782|8782|8773.37|8773.37|0
1600956300000|2020-09-24 14:05:00|8773.66|8773.66|8766.67|8766.67|8776.95|8776.95|8766.67|8766.67|0
1600956600000|2020-09-24 14:10:00|8766|8766|8767.02|8767.02|8767.7|8767.7|8761.12|8761.12|0
1600956900000|2020-09-24 14:15:00|8768.78|8768.78|8776.38|8776.38|8776.38|8776.38|8765.9|8765.9|0
1600957200000|2020-09-24 14:20:00|8774.18|8774.18|8760.57|8760.57|8774.18|8774.18|8760.57|8760.57|0
1600957500000|2020-09-24 14:25:00|8759.74|8759.74|8762.73|8762.73|8767.58|8767.58|8758.19|8758.19|0
1600957800000|2020-09-24 14:30:00|8761.86|8761.86|8748.64|8748.64|8762.73|8762.73|8748.64|8748.64|0
1600958100000|2020-09-24 14:35:00|8747.41|8747.41|8741.82|8741.82|8748.08|8748.08|8738.27|8738.27|0
1600958400000|2020-09-24 14:40:00|8744.03|8744.03|8746.04|8746.04|8756.52|8756.52|8744.03|8744.03|0
1600958700000|2020-09-24 14:45:00|8746.71|8746.71|8773.4|8773.4|8774.08|8774.08|8746.71|8746.71|0
1600959000000|2020-09-24 14:50:00|8771.2|8771.2|8781.06|8781.06|8781.06|8781.06|8762.62|8762.62|0
1600959300000|2020-09-24 14:55:00|8778.85|8778.85|8782.6|8782.6|8792.03|8792.03|8776.65|8776.65|0
1600959600000|2020-09-24 15:00:00|8783.95|8783.95|8793.74|8793.74|8798.82|8798.82|8783.95|8783.95|0
1600959900000|2020-09-24 15:05:00|8795.94|8795.94|8785.28|8785.28|8806.76|8806.76|8785.28|8785.28|0
1600960200000|2020-09-24 15:10:00|8783.3|8783.3|8793.38|8793.38|8793.38|8793.38|8783.3|8783.3|0
1600960500000|2020-09-24 15:15:00|8794.73|8794.73|8791.37|8791.37|8801.44|8801.44|8789.66|8789.66|0
1600960800000|2020-09-24 15:20:00|8790.37|8790.37|8802.62|8802.62|8805.59|8805.59|8789.55|8789.55|0
1600961100000|2020-09-24 15:25:00|8802|8802|8792.61|8792.61|8810.73|8810.73|8792.61|8792.61|0
1601018100000|2020-09-25 07:15:00|8815.9|8815.9|8821.16|8821.16|8823.36|8823.36|8808.79|8808.79|0
1601018400000|2020-09-25 07:20:00|8816.75|8816.75|8819.6|8819.6|8819.74|8819.74|8804.17|8804.17|0
1601018700000|2020-09-25 07:25:00|8817.4|8817.4|8827.99|8827.99|8827.99|8827.99|8815.19|8815.19|0
1601019000000|2020-09-25 07:30:00|8832.03|8832.03|8832.85|8832.85|8838.25|8838.25|8825.42|8825.42|0
1601019300000|2020-09-25 07:35:00|8828.44|8828.44|8820.52|8820.52|8833.53|8833.53|8820.52|8820.52|0
1601019600000|2020-09-25 07:40:00|8822.72|8822.72|8822.26|8822.26|8824.25|8824.25|8820.03|8820.03|0
1601019900000|2020-09-25 07:45:00|8824.47|8824.47|8824.47|8824.47|8824.47|8824.47|8824.47|8824.47|0
1601020200000|2020-09-25 07:50:00|8823.47|8823.47|8834.84|8834.84|8841.23|8841.23|8822.48|8822.48|0
1601020500000|2020-09-25 07:55:00|8832.63|8832.63|8814.91|8814.91|8832.63|8832.63|8807.48|8807.48|0
1601020800000|2020-09-25 08:00:00|8812.92|8812.92|8812.31|8812.31|8821.44|8821.44|8811.64|8811.64|0
1601021100000|2020-09-25 08:05:00|8810.97|8810.97|8798.81|8798.81|8810.97|8810.97|8798.81|8798.81|0
1601021400000|2020-09-25 08:10:00|8796.61|8796.61|8794.62|8794.62|8805.43|8805.43|8794.62|8794.62|0
1601021700000|2020-09-25 08:15:00|8792.42|8792.42|8796.03|8796.03|8797.42|8797.42|8790.85|8790.85|0
1601022000000|2020-09-25 08:20:00|8793.83|8793.83|8790.95|8790.95|8793.83|8793.83|8790.95|8790.95|0
1601022300000|2020-09-25 08:25:00|8788.75|8788.75|8792.33|8792.33|8794.75|8794.75|8788.75|8788.75|0
1601022600000|2020-09-25 08:30:00|8793.32|8793.32|8794.97|8794.97|8795.64|8795.64|8793.32|8793.32|0
1601022900000|2020-09-25 08:35:00|8792.76|8792.76|8794.68|8794.68|8798.72|8798.72|8792.09|8792.09|0
1601023200000|2020-09-25 08:40:00|8793.33|8793.33|8792.38|8792.38|8798.38|8798.38|8789.82|8789.82|0
1601023500000|2020-09-25 08:45:00|8794.58|8794.58|8805.39|8805.39|8805.39|8805.39|8793.23|8793.23|0
1601023800000|2020-09-25 08:50:00|8804.71|8804.71|8805.49|8805.49|8807.7|8807.7|8804.71|8804.71|0
1601024100000|2020-09-25 08:55:00|8794.95|8794.95|8796.97|8796.97|8796.97|8796.97|8794.95|8794.95|0
1601024400000|2020-09-25 09:00:00|8803.58|8803.58|8809.3|8809.3|8811.51|8811.51|8803.58|8803.58|0
1601024700000|2020-09-25 09:05:00|8813.71|8813.71|8820.64|8820.64|8820.64|8820.64|8812.36|8812.36|0
1601025000000|2020-09-25 09:10:00|8821.32|8821.32|8805.89|8805.89|8821.32|8821.32|8805.89|8805.89|0
1601025300000|2020-09-25 09:15:00|8808.09|8808.09|8799.54|8799.54|8808.09|8808.09|8797.33|8797.33|0
1601025600000|2020-09-25 09:20:00|8801.74|8801.74|8811.17|8811.17|8812.46|8812.46|8801.74|8801.74|0
1601025900000|2020-09-25 09:25:00|8808.97|8808.97|8807.05|8807.05|8818.56|8818.56|8807.05|8807.05|0
1601026200000|2020-09-25 09:30:00|8807.72|8807.72|8803.85|8803.85|8807.72|8807.72|8803.85|8803.85|0
1601026500000|2020-09-25 09:35:00|8799.44|8799.44|8779.53|8779.53|8799.44|8799.44|8779.53|8779.53|0
1601026800000|2020-09-25 09:40:00|8781.38|8781.38|8769.61|8769.61|8787.03|8787.03|8769.61|8769.61|0
1601027100000|2020-09-25 09:45:00|8767.41|8767.41|8747.28|8747.28|8767.41|8767.41|8747.28|8747.28|0
1601027400000|2020-09-25 09:50:00|8746.28|8746.28|8752.71|8752.71|8752.71|8752.71|8744.08|8744.08|0
1601027700000|2020-09-25 09:55:00|8751.72|8751.72|8752.1|8752.1|8752.1|8752.1|8747.31|8747.31|0
1601028000000|2020-09-25 10:00:00|8754.3|8754.3|8745.52|8745.52|8754.3|8754.3|8745.52|8745.52|0
1601028300000|2020-09-25 10:05:00|8747.28|8747.28|8753.79|8753.79|8754.62|8754.62|8747.28|8747.28|0
1601028600000|2020-09-25 10:10:00|8752.8|8752.8|8747.07|8747.07|8752.8|8752.8|8743.98|8743.98|0
1601028900000|2020-09-25 10:15:00|8749.28|8749.28|8756.32|8756.32|8756.32|8756.32|8749.28|8749.28|0
1601029200000|2020-09-25 10:20:00|8757|8757|8746.3|8746.3|8757|8757|8746.3|8746.3|0
1601029500000|2020-09-25 10:25:00|8744.95|8744.95|8742.81|8742.81|8747.15|8747.15|8741.99|8741.99|0
1601029800000|2020-09-25 10:30:00|8745.02|8745.02|8745.6|8745.6|8746.6|8746.6|8743.67|8743.67|0
1601030100000|2020-09-25 10:35:00|8750.01|8750.01|8737.82|8737.82|8753.86|8753.86|8737.82|8737.82|0
1601030400000|2020-09-25 10:40:00|8740.03|8740.03|8739.19|8739.19|8740.03|8740.03|8737.58|8737.58|0
1601030700000|2020-09-25 10:45:00|8738.2|8738.2|8726.55|8726.55|8739.59|8739.59|8726.55|8726.55|0
1601031000000|2020-09-25 10:50:00|8728.75|8728.75|8736.54|8736.54|8736.54|8736.54|8728.08|8728.08|0
1601031300000|2020-09-25 10:55:00|8734.34|8734.34|8715.44|8715.44|8734.34|8734.34|8715.44|8715.44|0
1601031600000|2020-09-25 11:00:00|8711.03|8711.03|8721.51|8721.51|8722.31|8722.31|8711.03|8711.03|0
1601031900000|2020-09-25 11:05:00|8723.71|8723.71|8741.94|8741.94|8741.94|8741.94|8721.94|8721.94|0
1601032200000|2020-09-25 11:10:00|8743.29|8743.29|8743.29|8743.29|8743.29|8743.29|8743.29|8743.29|0
1601032500000|2020-09-25 11:15:00|8743.96|8743.96|8754.39|8754.39|8755.38|8755.38|8743.96|8743.96|0
1601032800000|2020-09-25 11:20:00|8752.19|8752.19|8754.39|8754.39|8755.42|8755.42|8748.99|8748.99|0
1601033100000|2020-09-25 11:25:00|8752.37|8752.37|8745.62|8745.62|8752.37|8752.37|8743.41|8743.41|0
1601033400000|2020-09-25 11:30:00|8747.82|8747.82|8747.29|8747.29|8751.7|8751.7|8746.61|8746.61|0
1601033700000|2020-09-25 11:35:00|8745.94|8745.94|8749.49|8749.49|8749.49|8749.49|8739.33|8739.33|0
1601034000000|2020-09-25 11:40:00|8750.49|8750.49|8757.65|8757.65|8757.65|8757.65|8749.14|8749.14|0
1601034300000|2020-09-25 11:45:00|8759.85|8759.85|8753.86|8753.86|8759.85|8759.85|8752.63|8752.63|0
1601034600000|2020-09-25 11:50:00|8752.01|8752.01|8758.68|8758.68|8758.68|8758.68|8751.39|8751.39|0
1601034900000|2020-09-25 11:55:00|8759.67|8759.67|8762.37|8762.37|8762.37|8762.37|8759.67|8759.67|0
1601035200000|2020-09-25 12:00:00|8761.13|8761.13|8765.82|8765.82|8765.82|8765.82|8761.13|8761.13|0
1601035500000|2020-09-25 12:05:00|8766.81|8766.81|8767.99|8767.99|8775.34|8775.34|8766.81|8766.81|0
1601035800000|2020-09-25 12:10:00|8770.2|8770.2|8771.19|8771.19|8775.6|8775.6|8770.2|8770.2|0
1601036100000|2020-09-25 12:15:00|8769.84|8769.84|8775.25|8775.25|8775.25|8775.25|8769.84|8769.84|0
1601036400000|2020-09-25 12:20:00|8773.04|8773.04|8765.32|8765.32|8773.72|8773.72|8765.32|8765.32|0
1601036700000|2020-09-25 12:25:00|8766.32|8766.32|8762.44|8762.44|8772.69|8772.69|8762.44|8762.44|0
1601037000000|2020-09-25 12:30:00|8761.1|8761.1|8755.48|8755.48|8764.54|8764.54|8755.48|8755.48|0
1601037300000|2020-09-25 12:35:00|8759.88|8759.88|8759.03|8759.03|8759.88|8759.88|8755.48|8755.48|0
1601037600000|2020-09-25 12:40:00|8763.42|8763.42|8760.24|8760.24|8764.3|8764.3|8759.62|8759.62|0
1601037900000|2020-09-25 12:45:00|8761.59|8761.59|8767.94|8767.94|8768.94|8768.94|8761.59|8761.59|0
1601038200000|2020-09-25 12:50:00|8768.82|8768.82|8773.23|8773.23|8773.23|8773.23|8768.82|8768.82|0
1601038500000|2020-09-25 12:55:00|8771.03|8771.03|8770.81|8770.81|8774.36|8774.36|8768.82|8768.82|0
1601038800000|2020-09-25 13:00:00|8773.02|8773.02|8776.57|8776.57|8776.57|8776.57|8773.02|8773.02|0
1601039100000|2020-09-25 13:05:00|8778.77|8778.77|8778.13|8778.13|8780.12|8780.12|8778.13|8778.13|0
1601039400000|2020-09-25 13:10:00|8775.93|8775.93|8777.46|8777.46|8777.46|8777.46|8773.05|8773.05|0
1601039700000|2020-09-25 13:15:00|8776.78|8776.78|8773.72|8773.72|8779.66|8779.66|8770.84|8770.84|0
1601040000000|2020-09-25 13:20:00|8770.84|8770.84|8768.25|8768.25|8770.84|8770.84|8767.51|8767.51|0
1601040300000|2020-09-25 13:25:00|8766.05|8766.05|8765.91|8765.91|8772.31|8772.31|8765.05|8765.05|0
1601040600000|2020-09-25 13:30:00|8764.56|8764.56|8762.69|8762.69|8768.41|8768.41|8760.04|8760.04|0
1601040900000|2020-09-25 13:35:00|8762.02|8762.02|8763.23|8763.23|8764.89|8764.89|8760.7|8760.7|0
1601041200000|2020-09-25 13:40:00|8765.43|8765.43|8776.41|8776.41|8776.94|8776.94|8765.43|8765.43|0
1601041500000|2020-09-25 13:45:00|8773.42|8773.42|8752.85|8752.85|8775.63|8775.63|8752.85|8752.85|0
1601041800000|2020-09-25 13:50:00|8753.47|8753.47|8760.13|8760.13|8762.09|8762.09|8749.97|8749.97|0
1601042100000|2020-09-25 13:55:00|8760.8|8760.8|8768.6|8768.6|8768.6|8768.6|8759.45|8759.45|0
1601042400000|2020-09-25 14:00:00|8771.58|8771.58|8764.91|8764.91|8775.99|8775.99|8761.12|8761.12|0
1601042700000|2020-09-25 14:05:00|8767.11|8767.11|8765.49|8765.49|8771.92|8771.92|8762.46|8762.46|0
1601043000000|2020-09-25 14:10:00|8769.89|8769.89|8762.22|8762.22|8771.53|8771.53|8759.19|8759.19|0
1601043300000|2020-09-25 14:15:00|8762.84|8762.84|8779.51|8779.51|8780.07|8780.07|8762.16|8762.16|0
1601043600000|2020-09-25 14:20:00|8780.33|8780.33|8818.57|8818.57|8820.77|8820.77|8780.33|8780.33|0
1601043900000|2020-09-25 14:25:00|8820.77|8820.77|8846.01|8846.01|8846.33|8846.33|8820.77|8820.77|0
1601044200000|2020-09-25 14:30:00|8846.63|8846.63|8839.7|8839.7|8846.63|8846.63|8832.41|8832.41|0
1601044500000|2020-09-25 14:35:00|8839.08|8839.08|8849.21|8849.21|8849.43|8849.43|8836.87|8836.87|0
1601044800000|2020-09-25 14:40:00|8853.62|8853.62|8852.15|8852.15|8858.61|8858.61|8848.6|8848.6|0
1601045100000|2020-09-25 14:45:00|8854.35|8854.35|8848.98|8848.98|8855.03|8855.03|8848.98|8848.98|0
1601045400000|2020-09-25 14:50:00|8849.66|8849.66|8869.69|8869.69|8869.69|8869.69|8849.66|8849.66|0
1601045700000|2020-09-25 14:55:00|8869.02|8869.02|8863.35|8863.35|8873.43|8873.43|8859.86|8859.86|0
1601046000000|2020-09-25 15:00:00|8863.97|8863.97|8858.33|8858.33|8864.97|8864.97|8858.33|8858.33|0
1601046300000|2020-09-25 15:05:00|8856.12|8856.12|8862.18|8862.18|8870.66|8870.66|8853.92|8853.92|0
1601046600000|2020-09-25 15:10:00|8861.3|8861.3|8870.38|8870.38|8870.38|8870.38|8861.3|8861.3|0
1601046900000|2020-09-25 15:15:00|8871.37|8871.37|8891.44|8891.44|8891.44|8891.44|8871.37|8871.37|0
1601047200000|2020-09-25 15:20:00|8892.44|8892.44|8897.71|8897.71|8900.05|8900.05|8892.44|8892.44|0
1601047500000|2020-09-25 15:25:00|8895.51|8895.51|8887.94|8887.94|8895.51|8895.51|8883.1|8883.1|0
1601277300000|2020-09-28 07:15:00|8936.57|8936.57|8931.31|8931.31|8949.8|8949.8|8930.14|8930.14|0
1601277600000|2020-09-28 07:20:00|8920.37|8920.37|8916.6|8916.6|8921.76|8921.76|8905.44|8905.44|0
1601277900000|2020-09-28 07:25:00|8914.4|8914.4|8922.44|8922.44|8924.64|8924.64|8908.84|8908.84|0
1601278200000|2020-09-28 07:30:00|8924.64|8924.64|8943.92|8943.92|8943.92|8943.92|8924.64|8924.64|0
1601278500000|2020-09-28 07:35:00|8944.6|8944.6|8956.82|8956.82|8963.43|8963.43|8940.19|8940.19|0
1601278800000|2020-09-28 07:40:00|8958.84|8958.84|8982.37|8982.37|8983.05|8983.05|8958.84|8958.84|0
1601279100000|2020-09-28 07:45:00|8981.7|8981.7|8988.88|8988.88|8988.88|8988.88|8974.03|8974.03|0
1601279400000|2020-09-28 07:50:00|8990.12|8990.12|8992.7|8992.7|8994.9|8994.9|8984.6|8984.6|0
1601279700000|2020-09-28 07:55:00|8988.29|8988.29|8986.35|8986.35|8988.29|8988.29|8978.27|8978.27|0
1601280000000|2020-09-28 08:00:00|8989.05|8989.05|8964.64|8964.64|8989.05|8989.05|8964.64|8964.64|0
1601280300000|2020-09-28 08:05:00|8969.05|8969.05|8975.48|8975.48|8977.5|8977.5|8969.05|8969.05|0
1601280600000|2020-09-28 08:10:00|8973.27|8973.27|8965.88|8965.88|8977.68|8977.68|8965.88|8965.88|0
1601280900000|2020-09-28 08:15:00|8968.09|8968.09|8983.3|8983.3|8986.18|8986.18|8968.09|8968.09|0
1601281200000|2020-09-28 08:20:00|8985.51|8985.51|8980.88|8980.88|8987.71|8987.71|8978.68|8978.68|0
1601281500000|2020-09-28 08:25:00|8983.09|8983.09|8978.19|8978.19|8983.09|8983.09|8978.19|8978.19|0
1601281800000|2020-09-28 08:30:00|8978.86|8978.86|8983.59|8983.59|8983.59|8983.59|8972.78|8972.78|0
1601282100000|2020-09-28 08:35:00|8976.98|8976.98|8987.8|8987.8|8987.8|8987.8|8971.4|8971.4|0
1601282400000|2020-09-28 08:40:00|8988.79|8988.79|8982.36|8982.36|8988.79|8988.79|8982.36|8982.36|0
1601282700000|2020-09-28 08:45:00|8980.16|8980.16|8980.36|8980.36|8980.36|8980.36|8979.54|8979.54|0
1601283000000|2020-09-28 08:50:00|8978.51|8978.51|8975.63|8975.63|8978.51|8978.51|8975.63|8975.63|0
1601283300000|2020-09-28 08:55:00|8974.64|8974.64|8975.98|8975.98|8977.51|8977.51|8970.9|8970.9|0
1601283600000|2020-09-28 09:00:00|8977.33|8977.33|8981.2|8981.2|8983.41|8983.41|8977.33|8977.33|0
1601283900000|2020-09-28 09:05:00|8982.2|8982.2|8980.85|8980.85|8982.2|8982.2|8978.65|8978.65|0
1601284200000|2020-09-28 09:10:00|8980.03|8980.03|8966.95|8966.95|8980.85|8980.85|8964.08|8964.08|0
1601284500000|2020-09-28 09:15:00|8962.55|8962.55|8967.33|8967.33|8967.33|8967.33|8961.2|8961.2|0
1601284800000|2020-09-28 09:20:00|8968.68|8968.68|8957.9|8957.9|8970.88|8970.88|8957.9|8957.9|0
1601285100000|2020-09-28 09:25:00|8959.25|8959.25|8968.52|8968.52|8968.52|8968.52|8957.9|8957.9|0
1601285400000|2020-09-28 09:30:00|8970.37|8970.37|8969.66|8969.66|8976.09|8976.09|8969.66|8969.66|0
1601285700000|2020-09-28 09:35:00|8965.25|8965.25|8964.02|8964.02|8967.46|8967.46|8964.02|8964.02|0
1601286000000|2020-09-28 09:40:00|8966.22|8966.22|8965.98|8965.98|8966.66|8966.66|8964.02|8964.02|0
1601286300000|2020-09-28 09:45:00|8965.31|8965.31|8965.31|8965.31|8965.31|8965.31|8965.31|8965.31|0
1601286600000|2020-09-28 09:50:00|8966.54|8966.54|8970.37|8970.37|8970.37|8970.37|8966.54|8966.54|0
1601286900000|2020-09-28 09:55:00|8972.39|8972.39|8967.99|8967.99|8975.95|8975.95|8967.31|8967.31|0
1601287200000|2020-09-28 10:00:00|8967.31|8967.31|8974.49|8974.49|8974.49|8974.49|8964.75|8964.75|0
1601287500000|2020-09-28 10:05:00|8972.28|8972.28|8977.35|8977.35|8977.35|8977.35|8968.06|8968.06|0
1601287800000|2020-09-28 10:10:00|8978.7|8978.7|8967.14|8967.14|8980.04|8980.04|8967.14|8967.14|0
1601288100000|2020-09-28 10:15:00|8969.35|8969.35|8972.76|8972.76|8972.76|8972.76|8966.65|8966.65|0
1601288400000|2020-09-28 10:20:00|8971.77|8971.77|8967.69|8967.69|8971.77|8971.77|8967.69|8967.69|0
1601288700000|2020-09-28 10:25:00|8969.89|8969.89|8969.78|8969.78|8970.77|8970.77|8962.17|8962.17|0
1601289000000|2020-09-28 10:30:00|8970.45|8970.45|8980.08|8980.08|8980.08|8980.08|8970.45|8970.45|0
1601289300000|2020-09-28 10:35:00|8979.46|8979.46|8975.91|8975.91|8979.46|8979.46|8975.91|8975.91|0
1601289600000|2020-09-28 10:40:00|8980.32|8980.32|8980.67|8980.67|8982.52|8982.52|8980.32|8980.32|0
1601289900000|2020-09-28 10:45:00|8978.47|8978.47|8977.85|8977.85|8978.47|8978.47|8974.06|8974.06|0
1601290200000|2020-09-28 10:50:00|8978.53|8978.53|8974.4|8974.4|8980.4|8980.4|8972.2|8972.2|0
1601290500000|2020-09-28 10:55:00|8976.6|8976.6|8977.28|8977.28|8981.46|8981.46|8975.07|8975.07|0
1601290800000|2020-09-28 11:00:00|8976.6|8976.6|8973.58|8973.58|8976.6|8976.6|8973.58|8973.58|0
1601291100000|2020-09-28 11:05:00|8974.57|8974.57|8971.13|8971.13|8974.57|8974.57|8971.13|8971.13|0
1601291400000|2020-09-28 11:10:00|8970.52|8970.52|8968.05|8968.05|8970.52|8970.52|8968.05|8968.05|0
1601291700000|2020-09-28 11:15:00|8967.38|8967.38|8966.88|8966.88|8978.36|8978.36|8966.88|8966.88|0
1601292000000|2020-09-28 11:20:00|8967.5|8967.5|8969.71|8969.71|8969.71|8969.71|8967.5|8967.5|0
1601292300000|2020-09-28 11:25:00|8968.88|8968.88|8971.76|8971.76|8971.76|8971.76|8968.88|8968.88|0
1601292600000|2020-09-28 11:30:00|8972.38|8972.38|8983|8983|8983|8983|8972.38|8972.38|0
1601292900000|2020-09-28 11:35:00|8980.8|8980.8|8977.77|8977.77|8980.8|8980.8|8977.77|8977.77|0
1601293200000|2020-09-28 11:40:00|8977.1|8977.1|8988.04|8988.04|8988.04|8988.04|8977.1|8977.1|0
1601293500000|2020-09-28 11:45:00|8988.66|8988.66|8989.06|8989.06|8989.06|8989.06|8986.08|8986.08|0
1601293800000|2020-09-28 11:50:00|8986.86|8986.86|8982.99|8982.99|8986.86|8986.86|8981.99|8981.99|0
1601294100000|2020-09-28 11:55:00|8983.66|8983.66|8983.51|8983.51|8984.33|8984.33|8981.31|8981.31|0
1601294400000|2020-09-28 12:00:00|8981.31|8981.31|8980.63|8980.63|8981.31|8981.31|8980.63|8980.63|0
1601294700000|2020-09-28 12:05:00|8981.98|8981.98|8985.15|8985.15|8985.15|8985.15|8981.98|8981.98|0
1601295000000|2020-09-28 12:10:00|8984.47|8984.47|8986.25|8986.25|8989.44|8989.44|8984.47|8984.47|0
1601295300000|2020-09-28 12:15:00|8988.45|8988.45|8989.66|8989.66|8994.53|8994.53|8988.45|8988.45|0
1601295600000|2020-09-28 12:20:00|8991.65|8991.65|8991.92|8991.92|8992.64|8992.64|8988.23|8988.23|0
1601295900000|2020-09-28 12:25:00|8993.68|8993.68|8993.28|8993.28|8993.9|8993.9|8991.69|8991.69|0
1601296200000|2020-09-28 12:30:00|8992.66|8992.66|8992.08|8992.08|8992.83|8992.83|8990.85|8990.85|0
1601296500000|2020-09-28 12:35:00|8992.9|8992.9|8994.55|8994.55|8994.55|8994.55|8992.9|8992.9|0
1601296800000|2020-09-28 12:40:00|8992.34|8992.34|8989.14|8989.14|8993.55|8993.55|8986.94|8986.94|0
1601297100000|2020-09-28 12:45:00|8991.35|8991.35|9000.99|9000.99|9000.99|9000.99|8991.35|8991.35|0
1601297400000|2020-09-28 12:50:00|8998.78|8998.78|8995.9|8995.9|8998.78|8998.78|8994.37|8994.37|0
1601297700000|2020-09-28 12:55:00|8998.11|8998.11|9000.49|9000.49|9001.17|9001.17|8998.11|8998.11|0
1601298000000|2020-09-28 13:00:00|9002.7|9002.7|9007.14|9007.14|9007.14|9007.14|8998.51|8998.51|0
1601298300000|2020-09-28 13:05:00|9009.34|9009.34|9013.19|9013.19|9013.19|9013.19|9007.11|9007.11|0
1601298600000|2020-09-28 13:10:00|9012.57|9012.57|9014.54|9014.54|9016.36|9016.36|9011.96|9011.96|0
1601298900000|2020-09-28 13:15:00|9013.19|9013.19|9016.07|9016.07|9016.74|9016.74|9010.66|9010.66|0
1601299200000|2020-09-28 13:20:00|9016.74|9016.74|9021.15|9021.15|9021.15|9021.15|9016.74|9016.74|0
1601299500000|2020-09-28 13:25:00|9018.94|9018.94|9023.03|9023.03|9023.35|9023.35|9018.94|9018.94|0
1601299800000|2020-09-28 13:30:00|9019.48|9019.48|9012.95|9012.95|9028.15|9028.15|9012.13|9012.13|0
1601300100000|2020-09-28 13:35:00|9017.18|9017.18|9026.59|9026.59|9026.59|9026.59|9011.64|9011.64|0
1601300400000|2020-09-28 13:40:00|9027.59|9027.59|9030.43|9030.43|9031.81|9031.81|9027.59|9027.59|0
1601300700000|2020-09-28 13:45:00|9031.11|9031.11|9027.77|9027.77|9037.72|9037.72|9027.77|9027.77|0
1601301000000|2020-09-28 13:50:00|9029.97|9029.97|9025.11|9025.11|9029.97|9029.97|9025.11|9025.11|0
1601301300000|2020-09-28 13:55:00|9027.31|9027.31|9027.98|9027.98|9030.19|9030.19|9026.64|9026.64|0
1601301600000|2020-09-28 14:00:00|9029.97|9029.97|9037.57|9037.57|9037.57|9037.57|9028.3|9028.3|0
1601301900000|2020-09-28 14:05:00|9039.78|9039.78|9038.63|9038.63|9040.55|9040.55|9034.8|9034.8|0
1601302200000|2020-09-28 14:10:00|9040.84|9040.84|9049.12|9049.12|9050.97|9050.97|9040.84|9040.84|0
1601302500000|2020-09-28 14:15:00|9048.45|9048.45|9064.61|9064.61|9065.29|9065.29|9048.45|9048.45|0
1601302800000|2020-09-28 14:20:00|9066.82|9066.82|9066.82|9066.82|9069.7|9069.7|9065.29|9065.29|0
1601303100000|2020-09-28 14:25:00|9064.61|9064.61|9061.36|9061.36|9064.61|9064.61|9060.01|9060.01|0
1601303400000|2020-09-28 14:30:00|9059.15|9059.15|9063.51|9063.51|9063.83|9063.83|9059.15|9059.15|0
1601303700000|2020-09-28 14:35:00|9065.71|9065.71|9058|9058|9071.11|9071.11|9056.83|9056.83|0
1601304000000|2020-09-28 14:40:00|9060.2|9060.2|9060.58|9060.58|9061.49|9061.49|9056.41|9056.41|0
1601304300000|2020-09-28 14:45:00|9062.78|9062.78|9056.94|9056.94|9064.31|9064.31|9055.59|9055.59|0
1601304600000|2020-09-28 14:50:00|9054.73|9054.73|9052.88|9052.88|9054.73|9054.73|9049.33|9049.33|0
1601304900000|2020-09-28 14:55:00|9051.89|9051.89|9041.85|9041.85|9051.89|9051.89|9039.64|9039.64|0
1601305200000|2020-09-28 15:00:00|9042.84|9042.84|9033.27|9033.27|9043.83|9043.83|9029.08|9029.08|0
1601305500000|2020-09-28 15:05:00|9035.48|9035.48|9039.03|9039.03|9039.03|9039.03|9032.06|9032.06|0
1601305800000|2020-09-28 15:10:00|9039.7|9039.7|9037.04|9037.04|9039.7|9039.7|9028.01|9028.01|0
1601306100000|2020-09-28 15:15:00|9036.37|9036.37|9036.55|9036.55|9038.57|9038.57|9034.7|9034.7|0
1601306400000|2020-09-28 15:20:00|9037.78|9037.78|9034.94|9034.94|9037.78|9037.78|9029.95|9029.95|0
1601306700000|2020-09-28 15:25:00|9035.61|9035.61|9037.17|9037.17|9041.63|9041.63|9032.75|9032.75|0
1601363700000|2020-09-29 07:15:00|8992.41|8992.41|8991.16|8991.16|9000.21|9000.21|8991.16|8991.16|0
1601364000000|2020-09-29 07:20:00|8997.77|8997.77|9001.14|9001.14|9001.14|9001.14|8997.77|8997.77|0
1601364300000|2020-09-29 07:25:00|9007.11|9007.11|9018.06|9018.06|9018.06|9018.06|9007.11|9007.11|0
1601364600000|2020-09-29 07:30:00|9019.4|9019.4|9017.38|9017.38|9019.4|9019.4|9016.03|9016.03|0
1601364900000|2020-09-29 07:35:00|9020.75|9020.75|9021.85|9021.85|9021.85|9021.85|9010.34|9010.34|0
1601365200000|2020-09-29 07:40:00|9023.2|9023.2|9011.66|9011.66|9023.2|9023.2|9011.66|9011.66|0
1601365500000|2020-09-29 07:45:00|9013.68|9013.68|9020.29|9020.29|9020.29|9020.29|9013.68|9013.68|0
1601365800000|2020-09-29 07:50:00|9022.5|9022.5|9018.09|9018.09|9022.5|9022.5|9018.09|9018.09|0
1601366100000|2020-09-29 07:55:00|9018.76|9018.76|9027.36|9027.36|9028.04|9028.04|9018.76|9018.76|0
1601366400000|2020-09-29 08:00:00|9026.02|9026.02|9003.31|9003.31|9026.02|9026.02|9003.31|9003.31|0
1601366700000|2020-09-29 08:05:00|9003.99|9003.99|8999.12|8999.12|9003.99|9003.99|8985.9|8985.9|0
1601367000000|2020-09-29 08:10:00|8996.92|8996.92|9023.64|9023.64|9023.64|9023.64|8996.92|8996.92|0
1601367300000|2020-09-29 08:15:00|9030.25|9030.25|9033.05|9033.05|9038|9038|9030.25|9030.25|0
1601367600000|2020-09-29 08:20:00|9037.46|9037.46|9039.48|9039.48|9041.69|9041.69|9037.28|9037.28|0
1601367900000|2020-09-29 08:25:00|9037.28|9037.28|9036.85|9036.85|9037.28|9037.28|9034.64|9034.64|0
1601368200000|2020-09-29 08:30:00|9038.6|9038.6|9054.55|9054.55|9056.76|9056.76|9037.75|9037.75|0
1601368500000|2020-09-29 08:35:00|9052.35|9052.35|9057.58|9057.58|9062.97|9062.97|9050.14|9050.14|0
1601368800000|2020-09-29 08:40:00|9058.93|9058.93|9050.9|9050.9|9060.95|9060.95|9050.9|9050.9|0
1601369100000|2020-09-29 08:45:00|9052.93|9052.93|9053.78|9053.78|9063.76|9063.76|9052.93|9052.93|0
1601369400000|2020-09-29 08:50:00|9055.13|9055.13|9061.98|9061.98|9064.19|9064.19|9050.05|9050.05|0
1601369700000|2020-09-29 08:55:00|9060.64|9060.64|9059.96|9059.96|9060.64|9060.64|9059.96|9059.96|0
1601370000000|2020-09-29 09:00:00|9058.97|9058.97|9065.16|9065.16|9070.78|9070.78|9058.97|9058.97|0
1601370300000|2020-09-29 09:05:00|9064.17|9064.17|9069.67|9069.67|9069.67|9069.67|9064.17|9064.17|0
1601370600000|2020-09-29 09:10:00|9067.47|9067.47|9069.67|9069.67|9069.67|9069.67|9067.47|9067.47|0
1601370900000|2020-09-29 09:15:00|9071.69|9071.69|9073.04|9073.04|9073.04|9073.04|9071.69|9071.69|0
1601371200000|2020-09-29 09:20:00|9072.37|9072.37|9073.97|9073.97|9076.61|9076.61|9070.98|9070.98|0
1601371500000|2020-09-29 09:25:00|9072.98|9072.98|9089.97|9089.97|9090.85|9090.85|9069.53|9069.53|0
1601371800000|2020-09-29 09:30:00|9092.18|9092.18|9095.47|9095.47|9098.15|9098.15|9083.57|9083.57|0
1601372100000|2020-09-29 09:35:00|9097.68|9097.68|9106.63|9106.63|9108.83|9108.83|9097.68|9097.68|0
1601372400000|2020-09-29 09:40:00|9104.42|9104.42|9107.87|9107.87|9110.07|9110.07|9098.24|9098.24|0
1601372700000|2020-09-29 09:45:00|9109.22|9109.22|9111.22|9111.22|9116.32|9116.32|9109.22|9109.22|0
1601373000000|2020-09-29 09:50:00|9109.01|9109.01|9119.02|9119.02|9119.02|9119.02|9109.01|9109.01|0
1601373300000|2020-09-29 09:55:00|9121.22|9121.22|9129.18|9129.18|9129.18|9129.18|9121.22|9121.22|0
1601373600000|2020-09-29 10:00:00|9126.19|9126.19|9133.07|9133.07|9135.91|9135.91|9123.21|9123.21|0
1601373900000|2020-09-29 10:05:00|9131.72|9131.72|9122.91|9122.91|9139.32|9139.32|9122.91|9122.91|0
1601374200000|2020-09-29 10:10:00|9127.32|9127.32|9121.03|9121.03|9134.32|9134.32|9121.03|9121.03|0
1601374500000|2020-09-29 10:15:00|9125.44|9125.44|9125.55|9125.55|9131.73|9131.73|9120.36|9120.36|0
1601374800000|2020-09-29 10:20:00|9124.87|9124.87|9124.55|9124.55|9127.08|9127.08|9121.86|9121.86|0
1601375100000|2020-09-29 10:25:00|9122.35|9122.35|9129.45|9129.45|9131.66|9131.66|9122.35|9122.35|0
1601375400000|2020-09-29 10:30:00|9131.66|9131.66|9128.1|9128.1|9131.66|9131.66|9125.9|9125.9|0
1601375700000|2020-09-29 10:35:00|9125.9|9125.9|9136.52|9136.52|9136.52|9136.52|9125.9|9125.9|0
1601376000000|2020-09-29 10:40:00|9138.73|9138.73|9134.72|9134.72|9139.72|9139.72|9133.32|9133.32|0
1601376300000|2020-09-29 10:45:00|9132.51|9132.51|9126.64|9126.64|9132.51|9132.51|9125.41|9125.41|0
1601376600000|2020-09-29 10:50:00|9125|9125|9124.09|9124.09|9125|9125|9120.53|9120.53|0
1601376900000|2020-09-29 10:55:00|9119.68|9119.68|9118.15|9118.15|9119.68|9119.68|9115.94|9115.94|0
1601377200000|2020-09-29 11:00:00|9122.56|9122.56|9126.9|9126.9|9129.98|9129.98|9122.56|9122.56|0
1601377500000|2020-09-29 11:05:00|9128.25|9128.25|9130.79|9130.79|9133|9133|9128.25|9128.25|0
1601377800000|2020-09-29 11:10:00|9128.59|9128.59|9132.46|9132.46|9133.81|9133.81|9128.59|9128.59|0
1601378100000|2020-09-29 11:15:00|9131.79|9131.79|9132|9132|9133.99|9133.99|9131.79|9131.79|0
1601378400000|2020-09-29 11:20:00|9131.33|9131.33|9123.86|9123.86|9131.33|9131.33|9123.86|9123.86|0
1601378700000|2020-09-29 11:25:00|9122.87|9122.87|9127.6|9127.6|9128.27|9128.27|9122.87|9122.87|0
1601379000000|2020-09-29 11:30:00|9125.39|9125.39|9125.39|9125.39|9125.39|9125.39|9124.04|9124.04|0
1601379300000|2020-09-29 11:35:00|9124.51|9124.51|9128.92|9128.92|9128.92|9128.92|9124.51|9124.51|0
1601379600000|2020-09-29 11:40:00|9126.72|9126.72|9121.9|9121.9|9128.31|9128.31|9121.9|9121.9|0
1601379900000|2020-09-29 11:45:00|9121.02|9121.02|9120.02|9120.02|9121.02|9121.02|9120.02|9120.02|0
1601380200000|2020-09-29 11:50:00|9120.7|9120.7|9126.91|9126.91|9126.91|9126.91|9120.7|9120.7|0
1601380500000|2020-09-29 11:55:00|9124.71|9124.71|9129.26|9129.26|9131.46|9131.46|9122.51|9122.51|0
1601380800000|2020-09-29 12:00:00|9127.05|9127.05|9115.62|9115.62|9127.05|9127.05|9115.62|9115.62|0
1601381100000|2020-09-29 12:05:00|9113.41|9113.41|9115.55|9115.55|9117.75|9117.75|9111.21|9111.21|0
1601381400000|2020-09-29 12:10:00|9119.96|9119.96|9121.73|9121.73|9123.93|9123.93|9119.74|9119.74|0
1601381700000|2020-09-29 12:15:00|9123.93|9123.93|9125.14|9125.14|9129.02|9129.02|9123.93|9123.93|0
1601382000000|2020-09-29 12:20:00|9127.35|9127.35|9129.55|9129.55|9131.76|9131.76|9127.35|9127.35|0
1601382300000|2020-09-29 12:25:00|9128.88|9128.88|9137.04|9137.04|9137.04|9137.04|9128.88|9128.88|0
1601382600000|2020-09-29 12:30:00|9140.13|9140.13|9144.54|9144.54|9146.74|9146.74|9140.13|9140.13|0
1601382900000|2020-09-29 12:35:00|9146.74|9146.74|9147.91|9147.91|9150.11|9150.11|9143.71|9143.71|0
1601383200000|2020-09-29 12:40:00|9145.7|9145.7|9144.22|9144.22|9148.44|9148.44|9143.36|9143.36|0
1601383500000|2020-09-29 12:45:00|9139.81|9139.81|9136.93|9136.93|9139.81|9139.81|9134.73|9134.73|0
1601383800000|2020-09-29 12:50:00|9137.6|9137.6|9143.68|9143.68|9147.77|9147.77|9137.6|9137.6|0
1601384100000|2020-09-29 12:55:00|9141.83|9141.83|9140.92|9140.92|9144.68|9144.68|9139.6|9139.6|0
1601384400000|2020-09-29 13:00:00|9140.25|9140.25|9142.45|9142.45|9144.66|9144.66|9140.25|9140.25|0
1601384700000|2020-09-29 13:05:00|9143.33|9143.33|9143.83|9143.83|9143.83|9143.83|9140.14|9140.14|0
1601385000000|2020-09-29 13:10:00|9141.62|9141.62|9143.83|9143.83|9143.83|9143.83|9141.62|9141.62|0
1601385300000|2020-09-29 13:15:00|9139.42|9139.42|9143.14|9143.14|9149.39|9149.39|9139.42|9139.42|0
1601385600000|2020-09-29 13:20:00|9142.47|9142.47|9137.33|9137.33|9147.14|9147.14|9137.33|9137.33|0
1601385900000|2020-09-29 13:25:00|9136.65|9136.65|9137.68|9137.68|9137.68|9137.68|9131.61|9131.61|0
1601386200000|2020-09-29 13:30:00|9135.48|9135.48|9153.46|9153.46|9153.46|9153.46|9135.48|9135.48|0
1601386500000|2020-09-29 13:35:00|9155.66|9155.66|9173.42|9173.42|9175.62|9175.62|9154.78|9154.78|0
1601386800000|2020-09-29 13:40:00|9172.75|9172.75|9165.04|9165.04|9172.96|9172.96|9165.04|9165.04|0
1601387100000|2020-09-29 13:45:00|9165.72|9165.72|9166.56|9166.56|9172.14|9172.14|9164.36|9164.36|0
1601387400000|2020-09-29 13:50:00|9165.57|9165.57|9166.78|9166.78|9171.19|9171.19|9162.55|9162.55|0
1601387700000|2020-09-29 13:55:00|9164.58|9164.58|9167.77|9167.77|9167.77|9167.77|9162.55|9162.55|0
1601388000000|2020-09-29 14:00:00|9174.39|9174.39|9194|9194|9198.41|9198.41|9172.18|9172.18|0
1601388300000|2020-09-29 14:05:00|9191.79|9191.79|9185.9|9185.9|9191.79|9191.79|9181.49|9181.49|0
1601388600000|2020-09-29 14:10:00|9184.9|9184.9|9168.42|9168.42|9186.25|9186.25|9168.42|9168.42|0
1601388900000|2020-09-29 14:15:00|9166.22|9166.22|9164.23|9164.23|9167.43|9167.43|9162.03|9162.03|0
1601389200000|2020-09-29 14:20:00|9162.03|9162.03|9156.65|9156.65|9162.46|9162.46|9156.65|9156.65|0
1601389500000|2020-09-29 14:25:00|9158.85|9158.85|9156.25|9156.25|9160.66|9160.66|9155.97|9155.97|0
1601389800000|2020-09-29 14:30:00|9154.05|9154.05|9149.76|9149.76|9157.51|9157.51|9149.76|9149.76|0
1601390100000|2020-09-29 14:35:00|9149.09|9149.09|9144.67|9144.67|9149.09|9149.09|9138.91|9138.91|0
1601390400000|2020-09-29 14:40:00|9145.34|9145.34|9162|9162|9162|9162|9144.67|9144.67|0
1601390700000|2020-09-29 14:45:00|9157.6|9157.6|9157.8|9157.8|9164.55|9164.55|9157.6|9157.6|0
1601391000000|2020-09-29 14:50:00|9157.13|9157.13|9153.85|9153.85|9160.01|9160.01|9152.85|9152.85|0
1601391300000|2020-09-29 14:55:00|9153.03|9153.03|9157.49|9157.49|9161.13|9161.13|9150.15|9150.15|0
1601391600000|2020-09-29 15:00:00|9158.31|9158.31|9170.15|9170.15|9170.15|9170.15|9155.43|9155.43|0
1601391900000|2020-09-29 15:05:00|9169.48|9169.48|9171.62|9171.62|9177.7|9177.7|9166.66|9166.66|0
1601392200000|2020-09-29 15:10:00|9173.83|9173.83|9174.99|9174.99|9188.22|9188.22|9173.83|9173.83|0
1601392500000|2020-09-29 15:15:00|9170.59|9170.59|9178.7|9178.7|9178.7|9178.7|9166.18|9166.18|0
1601392800000|2020-09-29 15:20:00|9179.37|9179.37|9179.03|9179.03|9184.64|9184.64|9177.61|9177.61|0
1601393100000|2020-09-29 15:25:00|9181.23|9181.23|9179.33|9179.33|9183.74|9183.74|9173.51|9173.51|0
1601450100000|2020-09-30 07:15:00|9121.04|9121.04|9151.17|9151.17|9153.19|9153.19|9121.04|9121.04|0
1601450400000|2020-09-30 07:20:00|9151.84|9151.84|9147.44|9147.44|9151.84|9151.84|9145.41|9145.41|0
1601450700000|2020-09-30 07:25:00|9146.09|9146.09|9139.1|9139.1|9149|9149|9122.99|9122.99|0
1601451000000|2020-09-30 07:30:00|9143.51|9143.51|9140.43|9140.43|9148.48|9148.48|9132.69|9132.69|0
1601451300000|2020-09-30 07:35:00|9145.4|9145.4|9159.19|9159.19|9159.19|9159.19|9145.4|9145.4|0
1601451600000|2020-09-30 07:40:00|9161.39|9161.39|9151.48|9151.48|9162.39|9162.39|9142.17|9142.17|0
1601451900000|2020-09-30 07:45:00|9149.46|9149.46|9145.06|9145.06|9151.64|9151.64|9142.36|9142.36|0
1601452200000|2020-09-30 07:50:00|9136.24|9136.24|9125.8|9125.8|9136.24|9136.24|9125.13|9125.13|0
1601452500000|2020-09-30 07:55:00|9124.45|9124.45|9129.39|9129.39|9131.33|9131.33|9120.04|9120.04|0
1601452800000|2020-09-30 08:00:00|9128.04|9128.04|9134.29|9134.29|9135.82|9135.82|9128.04|9128.04|0
1601453100000|2020-09-30 08:05:00|9140.9|9140.9|9144.71|9144.71|9144.71|9144.71|9140.31|9140.31|0
1601453400000|2020-09-30 08:10:00|9140.31|9140.31|9144.68|9144.68|9146.03|9146.03|9136.26|9136.26|0
1601453700000|2020-09-30 08:15:00|9151.29|9151.29|9162.02|9162.02|9164.22|9164.22|9151.29|9151.29|0
1601454000000|2020-09-30 08:20:00|9160.03|9160.03|9148.02|9148.02|9160.03|9160.03|9143.61|9143.61|0
1601454300000|2020-09-30 08:25:00|9145.81|9145.81|9140.34|9140.34|9153.49|9153.49|9140.34|9140.34|0
1601454600000|2020-09-30 08:30:00|9146.95|9146.95|9147.94|9147.94|9151.28|9151.28|9146.95|9146.95|0
1601454900000|2020-09-30 08:35:00|9143.53|9143.53|9141.72|9141.72|9151.81|9151.81|9139.52|9139.52|0
1601455200000|2020-09-30 08:40:00|9141.05|9141.05|9151.85|9151.85|9151.85|9151.85|9141.05|9141.05|0
1601455500000|2020-09-30 08:45:00|9154.06|9154.06|9160.94|9160.94|9161.94|9161.94|9154.06|9154.06|0
1601455800000|2020-09-30 08:50:00|9158.96|9158.96|9163.69|9163.69|9163.69|9163.69|9158.96|9158.96|0
1601456100000|2020-09-30 08:55:00|9164.36|9164.36|9166.07|9166.07|9172.32|9172.32|9162.74|9162.74|0
1601456400000|2020-09-30 09:00:00|9166.75|9166.75|9179.79|9179.79|9179.79|9179.79|9166.75|9166.75|0
1601456700000|2020-09-30 09:05:00|9182.26|9182.26|9182.79|9182.79|9192.63|9192.63|9177.85|9177.85|0
1601457000000|2020-09-30 09:10:00|9179.81|9179.81|9197.25|9197.25|9201.66|9201.66|9179.81|9179.81|0
1601457300000|2020-09-30 09:15:00|9195.05|9195.05|9216.02|9216.02|9216.02|9216.02|9188.44|9188.44|0
1601457600000|2020-09-30 09:20:00|9211.61|9211.61|9191.99|9191.99|9211.61|9211.61|9191.32|9191.32|0
1601457900000|2020-09-30 09:25:00|9189.97|9189.97|9181.72|9181.72|9191.32|9191.32|9181.72|9181.72|0
1601458200000|2020-09-30 09:30:00|9178.7|9178.7|9183.98|9183.98|9189.72|9189.72|9178.7|9178.7|0
1601458500000|2020-09-30 09:35:00|9186.18|9186.18|9189.19|9189.19|9194.59|9194.59|9186.18|9186.18|0
1601458800000|2020-09-30 09:40:00|9185.49|9185.49|9163.09|9163.09|9185.49|9185.49|9163.09|9163.09|0
1601459100000|2020-09-30 09:45:00|9167.5|9167.5|9173.26|9173.26|9173.26|9173.26|9167.5|9167.5|0
1601459400000|2020-09-30 09:50:00|9176.34|9176.34|9165.59|9165.59|9176.34|9176.34|9165.59|9165.59|0
1601459700000|2020-09-30 09:55:00|9166.27|9166.27|9171.67|9171.67|9171.67|9171.67|9166.27|9166.27|0
1601460000000|2020-09-30 10:00:00|9167.26|9167.26|9158.98|9158.98|9171.67|9171.67|9158.98|9158.98|0
1601460300000|2020-09-30 10:05:00|9156.78|9156.78|9177.59|9177.59|9177.59|9177.59|9152.25|9152.25|0
1601460600000|2020-09-30 10:10:00|9178.58|9178.58|9189.2|9189.2|9191.41|9191.41|9178.58|9178.58|0
1601460900000|2020-09-30 10:15:00|9193.53|9193.53|9192|9192|9194.2|9194.2|9192|9192|0
1601461200000|2020-09-30 10:20:00|9187.59|9187.59|9192.53|9192.53|9196.51|9196.51|9187.59|9187.59|0
1601461500000|2020-09-30 10:25:00|9191.54|9191.54|9187.31|9187.31|9193.74|9193.74|9185.66|9185.66|0
1601461800000|2020-09-30 10:30:00|9185.1|9185.1|9200.35|9200.35|9203.01|9203.01|9185.1|9185.1|0
1601462100000|2020-09-30 10:35:00|9198.15|9198.15|9194.59|9194.59|9198.15|9198.15|9194.59|9194.59|0
1601462400000|2020-09-30 10:40:00|9193.25|9193.25|9200.21|9200.21|9200.21|9200.21|9190.4|9190.4|0
1601462700000|2020-09-30 10:45:00|9202.42|9202.42|9216.24|9216.24|9216.24|9216.24|9202.42|9202.42|0
1601463000000|2020-09-30 10:50:00|9217.23|9217.23|9217.23|9217.23|9219.43|9219.43|9212.82|9212.82|0
1601463300000|2020-09-30 10:55:00|9215.21|9215.21|9204.72|9204.72|9215.21|9215.21|9200.32|9200.32|0
1601463600000|2020-09-30 11:00:00|9202.52|9202.52|9207.92|9207.92|9207.92|9207.92|9202.52|9202.52|0
1601463900000|2020-09-30 11:05:00|9207.25|9207.25|9205.23|9205.23|9207.25|9207.25|9205.23|9205.23|0
1601464200000|2020-09-30 11:10:00|9203.88|9203.88|9199.33|9199.33|9205.23|9205.23|9199.33|9199.33|0
1601464500000|2020-09-30 11:15:00|9195.78|9195.78|9180.75|9180.75|9195.78|9195.78|9180.75|9180.75|0
1601464800000|2020-09-30 11:20:00|9180.08|9180.08|9180.75|9180.75|9180.75|9180.75|9179.4|9179.4|0
1601465100000|2020-09-30 11:25:00|9181.42|9181.42|9177.37|9177.37|9183.63|9183.63|9177.02|9177.02|0
1601465400000|2020-09-30 11:30:00|9179.57|9179.57|9171.8|9171.8|9181.56|9181.56|9171.8|9171.8|0
1601465700000|2020-09-30 11:35:00|9172.79|9172.79|9170.53|9170.53|9175.61|9175.61|9170.53|9170.53|0
1601466000000|2020-09-30 11:40:00|9171.2|9171.2|9173.23|9173.23|9175.43|9175.43|9171.2|9171.2|0
1601466300000|2020-09-30 11:45:00|9174.22|9174.22|9178.09|9178.09|9178.09|9178.09|9174.22|9174.22|0
1601466600000|2020-09-30 11:50:00|9177.42|9177.42|9173.68|9173.68|9178.09|9178.09|9173.68|9173.68|0
1601466900000|2020-09-30 11:55:00|9173.01|9173.01|9177.56|9177.56|9177.56|9177.56|9173.01|9173.01|0
1601467200000|2020-09-30 12:00:00|9181.96|9181.96|9180.75|9180.75|9183.63|9183.63|9180.75|9180.75|0
1601467500000|2020-09-30 12:05:00|9180.08|9180.08|9179.41|9179.41|9180.08|9180.08|9178.41|9178.41|0
1601467800000|2020-09-30 12:10:00|9180.08|9180.08|9172.97|9172.97|9181.43|9181.43|9172.97|9172.97|0
1601468100000|2020-09-30 12:15:00|9175.17|9175.17|9167.82|9167.82|9177.37|9177.37|9167.82|9167.82|0
1601468400000|2020-09-30 12:20:00|9165.83|9165.83|9169.39|9169.39|9169.39|9169.39|9164.98|9164.98|0
1601468700000|2020-09-30 12:25:00|9168.71|9168.71|9170.64|9170.64|9171.32|9171.32|9165.83|9165.83|0
1601469000000|2020-09-30 12:30:00|9171.32|9171.32|9184.21|9184.21|9184.21|9184.21|9171.32|9171.32|0
1601469300000|2020-09-30 12:35:00|9183.21|9183.21|9190.92|9190.92|9190.92|9190.92|9183.21|9183.21|0
1601469600000|2020-09-30 12:40:00|9189.69|9189.69|9196.6|9196.6|9198.8|9198.8|9188.8|9188.8|0
1601469900000|2020-09-30 12:45:00|9195.93|9195.93|9188.19|9188.19|9195.93|9195.93|9187.93|9187.93|0
1601470200000|2020-09-30 12:50:00|9187.37|9187.37|9180.85|9180.85|9187.59|9187.59|9180.85|9180.85|0
1601470500000|2020-09-30 12:55:00|9179.97|9179.97|9180.15|9180.15|9182.85|9182.85|9179.97|9179.97|0
1601470800000|2020-09-30 13:00:00|9179.47|9179.47|9186.09|9186.09|9186.76|9186.76|9176.28|9176.28|0
1601471100000|2020-09-30 13:05:00|9186.76|9186.76|9195.67|9195.67|9199.41|9199.41|9186.76|9186.76|0
1601471400000|2020-09-30 13:10:00|9192.79|9192.79|9180.67|9180.67|9192.79|9192.79|9179.43|9179.43|0
1601471700000|2020-09-30 13:15:00|9179.99|9179.99|9171.36|9171.36|9179.99|9179.99|9170.36|9170.36|0
1601472000000|2020-09-30 13:20:00|9172.35|9172.35|9170.29|9170.29|9174.69|9174.69|9170.29|9170.29|0
1601472300000|2020-09-30 13:25:00|9172.49|9172.49|9182.38|9182.38|9182.38|9182.38|9172.49|9172.49|0
1601472600000|2020-09-30 13:30:00|9184.05|9184.05|9187.97|9187.97|9194.54|9194.54|9184.05|9184.05|0
1601472900000|2020-09-30 13:35:00|9183.56|9183.56|9175.62|9175.62|9183.56|9183.56|9175.38|9175.38|0
1601473200000|2020-09-30 13:40:00|9176.3|9176.3|9181.58|9181.58|9185|9185|9176.3|9176.3|0
1601473500000|2020-09-30 13:45:00|9182.25|9182.25|9187.61|9187.61|9189.82|9189.82|9177.84|9177.84|0
1601473800000|2020-09-30 13:50:00|9186.26|9186.26|9182.8|9182.8|9186.26|9186.26|9175.78|9175.78|0
1601474100000|2020-09-30 13:55:00|9183.79|9183.79|9202.78|9202.78|9202.78|9202.78|9183.79|9183.79|0
1601474400000|2020-09-30 14:00:00|9205.25|9205.25|9196.43|9196.43|9205.25|9205.25|9196.43|9196.43|0
1601474700000|2020-09-30 14:05:00|9197.11|9197.11|9174.49|9174.49|9197.11|9197.11|9174.49|9174.49|0
1601475000000|2020-09-30 14:10:00|9175.16|9175.16|9190.14|9190.14|9192.19|9192.19|9175.16|9175.16|0
1601475300000|2020-09-30 14:15:00|9193.02|9193.02|9193.77|9193.77|9194.76|9194.76|9190.35|9190.35|0
1601475600000|2020-09-30 14:20:00|9193.09|9193.09|9189.51|9189.51|9197.07|9197.07|9186.09|9186.09|0
1601475900000|2020-09-30 14:25:00|9190.12|9190.12|9194.72|9194.72|9201.6|9201.6|9190.12|9190.12|0
1601476200000|2020-09-30 14:30:00|9193.73|9193.73|9192.07|9192.07|9194.97|9194.97|9186.08|9186.08|0
1601476500000|2020-09-30 14:35:00|9189.87|9189.87|9194.95|9194.95|9194.95|9194.95|9189.87|9189.87|0
1601476800000|2020-09-30 14:40:00|9194.28|9194.28|9190.69|9190.69|9196.94|9196.94|9190.69|9190.69|0
1601477100000|2020-09-30 14:45:00|9189.7|9189.7|9186.14|9186.14|9191.23|9191.23|9186.14|9186.14|0
1601477400000|2020-09-30 14:50:00|9188.35|9188.35|9191.43|9191.43|9191.43|9191.43|9187|9187|0
1601477700000|2020-09-30 14:55:00|9189.23|9189.23|9185.73|9185.73|9193.64|9193.64|9183.77|9183.77|0
1601478000000|2020-09-30 15:00:00|9185.06|9185.06|9187.94|9187.94|9190.05|9190.05|9183.77|9183.77|0
1601478300000|2020-09-30 15:05:00|9188.61|9188.61|9188.84|9188.84|9193.34|9193.34|9183.18|9183.18|0
1601478600000|2020-09-30 15:10:00|9189.52|9189.52|9194.07|9194.07|9194.63|9194.63|9185.43|9185.43|0
1601478900000|2020-09-30 15:15:00|9194.95|9194.95|9200.39|9200.39|9201.07|9201.07|9193.42|9193.42|0
1601479200000|2020-09-30 15:20:00|9198.19|9198.19|9189.67|9189.67|9198.19|9198.19|9185.47|9185.47|0
1601479500000|2020-09-30 15:25:00|9191.87|9191.87|9189.27|9189.27|9196.8|9196.8|9179.59|9179.59|0
1601536500000|2020-10-01 07:15:00|9264.9|9264.9|9287.67|9287.67|9296.79|9296.79|9264.9|9264.9|0
1601536800000|2020-10-01 07:20:00|9288.34|9288.34|9292.83|9292.83|9298.4|9298.4|9284.97|9284.97|0
1601537100000|2020-10-01 07:25:00|9295.03|9295.03|9306.5|9306.5|9310.91|9310.91|9295.03|9295.03|0
1601537400000|2020-10-01 07:30:00|9305.83|9305.83|9319.25|9319.25|9319.25|9319.25|9291.61|9291.61|0
1601537700000|2020-10-01 07:35:00|9318.58|9318.58|9336.01|9336.01|9336.01|9336.01|9316.42|9316.42|0
1601538000000|2020-10-01 07:40:00|9334.02|9334.02|9353.3|9353.3|9357.7|9357.7|9331.04|9331.04|0
1601538300000|2020-10-01 07:45:00|9350.6|9350.6|9358.06|9358.06|9369.78|9369.78|9349.25|9349.25|0
1601538600000|2020-10-01 07:50:00|9360.26|9360.26|9370.07|9370.07|9370.07|9370.07|9355.29|9355.29|0
1601538900000|2020-10-01 07:55:00|9373.05|9373.05|9381.84|9381.84|9382.51|9382.51|9367.45|9367.45|0
1601539200000|2020-10-01 08:00:00|9379.63|9379.63|9364.89|9364.89|9382.51|9382.51|9362.71|9362.71|0
1601539500000|2020-10-01 08:05:00|9363.89|9363.89|9370.04|9370.04|9374.62|9374.62|9363.89|9363.89|0
1601539800000|2020-10-01 08:10:00|9367.83|9367.83|9384.94|9384.94|9384.94|9384.94|9367.83|9367.83|0
1601540100000|2020-10-01 08:15:00|9384.06|9384.06|9391.51|9391.51|9399.92|9399.92|9384.06|9384.06|0
1601540400000|2020-10-01 08:20:00|9395.92|9395.92|9388.1|9388.1|9396.59|9396.59|9387.78|9387.78|0
1601540700000|2020-10-01 08:25:00|9385.89|9385.89|9378.86|9378.86|9385.89|9385.89|9375.66|9375.66|0
1601541000000|2020-10-01 08:30:00|9376.65|9376.65|9363.26|9363.26|9376.65|9376.65|9359.52|9359.52|0
1601541300000|2020-10-01 08:35:00|9367.67|9367.67|9366.81|9366.81|9374.77|9374.77|9364.61|9364.61|0
1601541600000|2020-10-01 08:40:00|9364.61|9364.61|9364.96|9364.96|9371.57|9371.57|9362.4|9362.4|0
1601541900000|2020-10-01 08:45:00|9364.29|9364.29|9378.18|9378.18|9378.18|9378.18|9364.29|9364.29|0
1601542200000|2020-10-01 08:50:00|9379.18|9379.18|9369.52|9369.52|9379.18|9379.18|9367.13|9367.13|0
1601542500000|2020-10-01 08:55:00|9368.52|9368.52|9372.4|9372.4|9376.27|9376.27|9360.35|9360.35|0
1601542800000|2020-10-01 09:00:00|9370.2|9370.2|9398.69|9398.69|9400.54|9400.54|9370.2|9370.2|0
1601543100000|2020-10-01 09:05:00|9396.84|9396.84|9386.64|9386.64|9400.54|9400.54|9386.64|9386.64|0
1601543400000|2020-10-01 09:10:00|9384.66|9384.66|9384.66|9384.66|9388.88|9388.88|9382.45|9382.45|0
1601543700000|2020-10-01 09:15:00|9381.57|9381.57|9398.8|9398.8|9401.01|9401.01|9381.25|9381.25|0
1601544000000|2020-10-01 09:20:00|9401.01|9401.01|9405.42|9405.42|9410.32|9410.32|9396.11|9396.11|0
1601544300000|2020-10-01 09:25:00|9404.75|9404.75|9403.22|9403.22|9407.01|9407.01|9398.99|9398.99|0
1601544600000|2020-10-01 09:30:00|9402.55|9402.55|9387.45|9387.45|9402.55|9402.55|9383.05|9383.05|0
1601544900000|2020-10-01 09:35:00|9389.66|9389.66|9399.66|9399.66|9399.66|9399.66|9388.48|9388.48|0
1601545200000|2020-10-01 09:40:00|9401.87|9401.87|9404.69|9404.69|9406.89|9406.89|9395.87|9395.87|0
1601545500000|2020-10-01 09:45:00|9406.89|9406.89|9400.8|9400.8|9407.27|9407.27|9396.61|9396.61|0
1601545800000|2020-10-01 09:50:00|9402.15|9402.15|9407.37|9407.37|9410.57|9410.57|9402.15|9402.15|0
1601546100000|2020-10-01 09:55:00|9405.38|9405.38|9416.25|9416.25|9418.06|9418.06|9405.38|9405.38|0
1601546400000|2020-10-01 10:00:00|9414.04|9414.04|9416.68|9416.68|9424.85|9424.85|9414.04|9414.04|0
1601546700000|2020-10-01 10:05:00|9410.07|9410.07|9406.92|9406.92|9415.34|9415.34|9402.51|9402.51|0
1601547000000|2020-10-01 10:10:00|9408.27|9408.27|9404.17|9404.17|9411.14|9411.14|9404.17|9404.17|0
1601547300000|2020-10-01 10:15:00|9402.82|9402.82|9394.22|9394.22|9402.82|9402.82|9390.03|9390.03|0
1601547600000|2020-10-01 10:20:00|9392.01|9392.01|9401.29|9401.29|9403.49|9403.49|9391.34|9391.34|0
1601547900000|2020-10-01 10:25:00|9403.28|9403.28|9400.75|9400.75|9406.16|9406.16|9400.75|9400.75|0
1601548200000|2020-10-01 10:30:00|9400.08|9400.08|9409.17|9409.17|9412.37|9412.37|9399.41|9399.41|0
1601548500000|2020-10-01 10:35:00|9411.38|9411.38|9412.05|9412.05|9413.04|9413.04|9411.38|9411.38|0
1601548800000|2020-10-01 10:40:00|9414.25|9414.25|9413.69|9413.69|9420.87|9420.87|9413.69|9413.69|0
1601549100000|2020-10-01 10:45:00|9414.68|9414.68|9404|9404|9414.68|9414.68|9404|9404|0
1601549400000|2020-10-01 10:50:00|9400.02|9400.02|9409.61|9409.61|9409.61|9409.61|9400.02|9400.02|0
1601549700000|2020-10-01 10:55:00|9407.41|9407.41|9404.67|9404.67|9413.49|9413.49|9404.67|9404.67|0
1601550000000|2020-10-01 11:00:00|9406.87|9406.87|9407.91|9407.91|9411.28|9411.28|9405.89|9405.89|0
1601550300000|2020-10-01 11:05:00|9410.12|9410.12|9409.36|9409.36|9411.57|9411.57|9400.76|9400.76|0
1601550600000|2020-10-01 11:10:00|9407.16|9407.16|9415.44|9415.44|9415.44|9415.44|9407.16|9407.16|0
1601550900000|2020-10-01 11:15:00|9413.24|9413.24|9399.99|9399.99|9415.22|9415.22|9399.99|9399.99|0
1601551200000|2020-10-01 11:20:00|9395.58|9395.58|9398.24|9398.24|9398.24|9398.24|9395.58|9395.58|0
1601551500000|2020-10-01 11:25:00|9399.24|9399.24|9401.06|9401.06|9411.76|9411.76|9398.62|9398.62|0
1601551800000|2020-10-01 11:30:00|9400.44|9400.44|9400.75|9400.75|9401.3|9401.3|9397.75|9397.75|0
1601552100000|2020-10-01 11:35:00|9398.55|9398.55|9397.57|9397.57|9404.23|9404.23|9394.27|9394.27|0
1601552400000|2020-10-01 11:40:00|9396.58|9396.58|9389.75|9389.75|9398|9398|9387.76|9387.76|0
1601552700000|2020-10-01 11:45:00|9391.4|9391.4|9381.76|9381.76|9392.78|9392.78|9380.41|9380.41|0
1601553000000|2020-10-01 11:50:00|9380.76|9380.76|9377.67|9377.67|9382.75|9382.75|9375.3|9375.3|0
1601553300000|2020-10-01 11:55:00|9379.02|9379.02|9385.39|9385.39|9394.44|9394.44|9377.78|9377.78|0
1601553600000|2020-10-01 12:00:00|9384.72|9384.72|9386.16|9386.16|9391.08|9391.08|9383.96|9383.96|0
1601553900000|2020-10-01 12:05:00|9385.17|9385.17|9370.14|9370.14|9387.16|9387.16|9366.94|9366.94|0
1601554200000|2020-10-01 12:10:00|9372.34|9372.34|9370.25|9370.25|9375.89|9375.89|9370.25|9370.25|0
1601554500000|2020-10-01 12:15:00|9372.45|9372.45|9365.72|9365.72|9372.45|9372.45|9365.72|9365.72|0
1601554800000|2020-10-01 12:20:00|9366.4|9366.4|9360.66|9360.66|9366.4|9366.4|9358.79|9358.79|0
1601555100000|2020-10-01 12:25:00|9361.54|9361.54|9364.12|9364.12|9368.31|9368.31|9358.56|9358.56|0
1601555400000|2020-10-01 12:30:00|9363.45|9363.45|9356.09|9356.09|9364.33|9364.33|9356.09|9356.09|0
1601555700000|2020-10-01 12:35:00|9354.1|9354.1|9358.83|9358.83|9361.71|9361.71|9352.43|9352.43|0
1601556000000|2020-10-01 12:40:00|9361.03|9361.03|9367.01|9367.01|9369.42|9369.42|9361.03|9361.03|0
1601556300000|2020-10-01 12:45:00|9365.66|9365.66|9368.54|9368.54|9368.54|9368.54|9359.05|9359.05|0
1601556600000|2020-10-01 12:50:00|9369.21|9369.21|9374.41|9374.41|9374.41|9374.41|9368.67|9368.67|0
1601556900000|2020-10-01 12:55:00|9376.61|9376.61|9375.52|9375.52|9377.39|9377.39|9374.41|9374.41|0
1601557200000|2020-10-01 13:00:00|9377.72|9377.72|9381.59|9381.59|9383.8|9383.8|9376.19|9376.19|0
1601557500000|2020-10-01 13:05:00|9379.39|9379.39|9362|9362|9384.44|9384.44|9361.18|9361.18|0
1601557800000|2020-10-01 13:10:00|9366.41|9366.41|9371.28|9371.28|9371.28|9371.28|9366.41|9366.41|0
1601558100000|2020-10-01 13:15:00|9369.93|9369.93|9361.3|9361.3|9369.93|9369.93|9361.3|9361.3|0
1601558400000|2020-10-01 13:20:00|9363.5|9363.5|9365.66|9365.66|9371.78|9371.78|9362.78|9362.78|0
1601558700000|2020-10-01 13:25:00|9364.31|9364.31|9358.27|9358.27|9369.39|9369.39|9358.27|9358.27|0
1601559000000|2020-10-01 13:30:00|9360.47|9360.47|9375.06|9375.06|9375.06|9375.06|9360.47|9360.47|0
1601559300000|2020-10-01 13:35:00|9374.39|9374.39|9358.15|9358.15|9375.38|9375.38|9358.15|9358.15|0
1601559600000|2020-10-01 13:40:00|9357.53|9357.53|9346.61|9346.61|9357.53|9357.53|9346.61|9346.61|0
1601559900000|2020-10-01 13:45:00|9344.62|9344.62|9339.54|9339.54|9344.62|9344.62|9338.86|9338.86|0
1601560200000|2020-10-01 13:50:00|9341.74|9341.74|9334.03|9334.03|9346.79|9346.79|9334.03|9334.03|0
1601560500000|2020-10-01 13:55:00|9331.83|9331.83|9339.65|9339.65|9339.65|9339.65|9331.83|9331.83|0
1601560800000|2020-10-01 14:00:00|9337.44|9337.44|9343.57|9343.57|9354.37|9354.37|9335.45|9335.45|0
1601561100000|2020-10-01 14:05:00|9341.37|9341.37|9326.64|9326.64|9341.37|9341.37|9323.82|9323.82|0
1601561400000|2020-10-01 14:10:00|9327.32|9327.32|9337.89|9337.89|9337.89|9337.89|9321.8|9321.8|0
1601561700000|2020-10-01 14:15:00|9335.69|9335.69|9323.42|9323.42|9335.69|9335.69|9321.57|9321.57|0
1601562000000|2020-10-01 14:20:00|9325.62|9325.62|9344.15|9344.15|9346.35|9346.35|9325.62|9325.62|0
1601562300000|2020-10-01 14:25:00|9341.95|9341.95|9342.4|9342.4|9344.16|9344.16|9334.02|9334.02|0
1601562600000|2020-10-01 14:30:00|9340.2|9340.2|9351.94|9351.94|9356.35|9356.35|9340.2|9340.2|0
1601562900000|2020-10-01 14:35:00|9353.29|9353.29|9380.48|9380.48|9381.2|9381.2|9353.29|9353.29|0
1601563200000|2020-10-01 14:40:00|9382.68|9382.68|9377.89|9377.89|9382.68|9382.68|9371.25|9371.25|0
1601563500000|2020-10-01 14:45:00|9378.88|9378.88|9385.15|9385.15|9386.63|9386.63|9378.88|9378.88|0
1601563800000|2020-10-01 14:50:00|9383.16|9383.16|9388.53|9388.53|9390.38|9390.38|9378.92|9378.92|0
1601564100000|2020-10-01 14:55:00|9390.73|9390.73|9381.63|9381.63|9390.73|9390.73|9381.63|9381.63|0
1601564400000|2020-10-01 15:00:00|9382.31|9382.31|9393.77|9393.77|9398.84|9398.84|9378.62|9378.62|0
1601564700000|2020-10-01 15:05:00|9391.57|9391.57|9378.87|9378.87|9391.57|9391.57|9376.66|9376.66|0
1601565000000|2020-10-01 15:10:00|9376.66|9376.66|9375.5|9375.5|9379.04|9379.04|9373.83|9373.83|0
1601565300000|2020-10-01 15:15:00|9377.7|9377.7|9369.39|9369.39|9379.37|9379.37|9369.39|9369.39|0
1601565600000|2020-10-01 15:20:00|9371.59|9371.59|9354.85|9354.85|9374.41|9374.41|9354.85|9354.85|0
1601565900000|2020-10-01 15:25:00|9355.52|9355.52|9342.57|9342.57|9356.2|9356.2|9342.19|9342.19|0
1601536500000|2020-10-01 07:15:00|9264.9|9264.9|9287.67|9287.67|9296.79|9296.79|9264.9|9264.9|0
1601536800000|2020-10-01 07:20:00|9288.34|9288.34|9292.83|9292.83|9298.4|9298.4|9284.97|9284.97|0
1601537100000|2020-10-01 07:25:00|9295.03|9295.03|9306.5|9306.5|9310.91|9310.91|9295.03|9295.03|0
1601537400000|2020-10-01 07:30:00|9305.83|9305.83|9319.25|9319.25|9319.25|9319.25|9291.61|9291.61|0
1601537700000|2020-10-01 07:35:00|9318.58|9318.58|9336.01|9336.01|9336.01|9336.01|9316.42|9316.42|0
1601538000000|2020-10-01 07:40:00|9334.02|9334.02|9353.3|9353.3|9357.7|9357.7|9331.04|9331.04|0
1601538300000|2020-10-01 07:45:00|9350.6|9350.6|9358.06|9358.06|9369.78|9369.78|9349.25|9349.25|0
1601538600000|2020-10-01 07:50:00|9360.26|9360.26|9370.07|9370.07|9370.07|9370.07|9355.29|9355.29|0
1601538900000|2020-10-01 07:55:00|9373.05|9373.05|9381.84|9381.84|9382.51|9382.51|9367.45|9367.45|0
1601539200000|2020-10-01 08:00:00|9379.63|9379.63|9364.89|9364.89|9382.51|9382.51|9362.71|9362.71|0
1601539500000|2020-10-01 08:05:00|9363.89|9363.89|9370.04|9370.04|9374.62|9374.62|9363.89|9363.89|0
1601539800000|2020-10-01 08:10:00|9367.83|9367.83|9384.94|9384.94|9384.94|9384.94|9367.83|9367.83|0
1601540100000|2020-10-01 08:15:00|9384.06|9384.06|9391.51|9391.51|9399.92|9399.92|9384.06|9384.06|0
1601540400000|2020-10-01 08:20:00|9395.92|9395.92|9388.1|9388.1|9396.59|9396.59|9387.78|9387.78|0
1601540700000|2020-10-01 08:25:00|9385.89|9385.89|9378.86|9378.86|9385.89|9385.89|9375.66|9375.66|0
1601541000000|2020-10-01 08:30:00|9376.65|9376.65|9363.26|9363.26|9376.65|9376.65|9359.52|9359.52|0
1601541300000|2020-10-01 08:35:00|9367.67|9367.67|9366.81|9366.81|9374.77|9374.77|9364.61|9364.61|0
1601541600000|2020-10-01 08:40:00|9364.61|9364.61|9364.96|9364.96|9371.57|9371.57|9362.4|9362.4|0
1601541900000|2020-10-01 08:45:00|9364.29|9364.29|9378.18|9378.18|9378.18|9378.18|9364.29|9364.29|0
1601542200000|2020-10-01 08:50:00|9379.18|9379.18|9369.52|9369.52|9379.18|9379.18|9367.13|9367.13|0
1601542500000|2020-10-01 08:55:00|9368.52|9368.52|9372.4|9372.4|9376.27|9376.27|9360.35|9360.35|0
1601542800000|2020-10-01 09:00:00|9370.2|9370.2|9398.69|9398.69|9400.54|9400.54|9370.2|9370.2|0
1601543100000|2020-10-01 09:05:00|9396.84|9396.84|9386.64|9386.64|9400.54|9400.54|9386.64|9386.64|0
1601543400000|2020-10-01 09:10:00|9384.66|9384.66|9384.66|9384.66|9388.88|9388.88|9382.45|9382.45|0
1601543700000|2020-10-01 09:15:00|9381.57|9381.57|9398.8|9398.8|9401.01|9401.01|9381.25|9381.25|0
1601544000000|2020-10-01 09:20:00|9401.01|9401.01|9405.42|9405.42|9410.32|9410.32|9396.11|9396.11|0
1601544300000|2020-10-01 09:25:00|9404.75|9404.75|9403.22|9403.22|9407.01|9407.01|9398.99|9398.99|0
1601544600000|2020-10-01 09:30:00|9402.55|9402.55|9387.45|9387.45|9402.55|9402.55|9383.05|9383.05|0
1601544900000|2020-10-01 09:35:00|9389.66|9389.66|9399.66|9399.66|9399.66|9399.66|9388.48|9388.48|0
1601545200000|2020-10-01 09:40:00|9401.87|9401.87|9404.69|9404.69|9406.89|9406.89|9395.87|9395.87|0
1601545500000|2020-10-01 09:45:00|9406.89|9406.89|9400.8|9400.8|9407.27|9407.27|9396.61|9396.61|0
1601545800000|2020-10-01 09:50:00|9402.15|9402.15|9407.37|9407.37|9410.57|9410.57|9402.15|9402.15|0
1601546100000|2020-10-01 09:55:00|9405.38|9405.38|9416.25|9416.25|9418.06|9418.06|9405.38|9405.38|0
1601546400000|2020-10-01 10:00:00|9414.04|9414.04|9416.68|9416.68|9424.85|9424.85|9414.04|9414.04|0
1601546700000|2020-10-01 10:05:00|9410.07|9410.07|9406.92|9406.92|9415.34|9415.34|9402.51|9402.51|0
1601547000000|2020-10-01 10:10:00|9408.27|9408.27|9404.17|9404.17|9411.14|9411.14|9404.17|9404.17|0
1601547300000|2020-10-01 10:15:00|9402.82|9402.82|9394.22|9394.22|9402.82|9402.82|9390.03|9390.03|0
1601547600000|2020-10-01 10:20:00|9392.01|9392.01|9401.29|9401.29|9403.49|9403.49|9391.34|9391.34|0
1601547900000|2020-10-01 10:25:00|9403.28|9403.28|9400.75|9400.75|9406.16|9406.16|9400.75|9400.75|0
1601548200000|2020-10-01 10:30:00|9400.08|9400.08|9409.17|9409.17|9412.37|9412.37|9399.41|9399.41|0
1601548500000|2020-10-01 10:35:00|9411.38|9411.38|9412.05|9412.05|9413.04|9413.04|9411.38|9411.38|0
1601548800000|2020-10-01 10:40:00|9414.25|9414.25|9413.69|9413.69|9420.87|9420.87|9413.69|9413.69|0
1601549100000|2020-10-01 10:45:00|9414.68|9414.68|9404|9404|9414.68|9414.68|9404|9404|0
1601549400000|2020-10-01 10:50:00|9400.02|9400.02|9409.61|9409.61|9409.61|9409.61|9400.02|9400.02|0
1601549700000|2020-10-01 10:55:00|9407.41|9407.41|9404.67|9404.67|9413.49|9413.49|9404.67|9404.67|0
1601550000000|2020-10-01 11:00:00|9406.87|9406.87|9407.91|9407.91|9411.28|9411.28|9405.89|9405.89|0
1601550300000|2020-10-01 11:05:00|9410.12|9410.12|9409.36|9409.36|9411.57|9411.57|9400.76|9400.76|0
1601550600000|2020-10-01 11:10:00|9407.16|9407.16|9415.44|9415.44|9415.44|9415.44|9407.16|9407.16|0
1601550900000|2020-10-01 11:15:00|9413.24|9413.24|9399.99|9399.99|9415.22|9415.22|9399.99|9399.99|0
1601551200000|2020-10-01 11:20:00|9395.58|9395.58|9398.24|9398.24|9398.24|9398.24|9395.58|9395.58|0
1601551500000|2020-10-01 11:25:00|9399.24|9399.24|9401.06|9401.06|9411.76|9411.76|9398.62|9398.62|0
1601551800000|2020-10-01 11:30:00|9400.44|9400.44|9400.75|9400.75|9401.3|9401.3|9397.75|9397.75|0
1601552100000|2020-10-01 11:35:00|9398.55|9398.55|9397.57|9397.57|9404.23|9404.23|9394.27|9394.27|0
1601552400000|2020-10-01 11:40:00|9396.58|9396.58|9389.75|9389.75|9398|9398|9387.76|9387.76|0
1601552700000|2020-10-01 11:45:00|9391.4|9391.4|9381.76|9381.76|9392.78|9392.78|9380.41|9380.41|0
1601553000000|2020-10-01 11:50:00|9380.76|9380.76|9377.67|9377.67|9382.75|9382.75|9375.3|9375.3|0
1601553300000|2020-10-01 11:55:00|9379.02|9379.02|9385.39|9385.39|9394.44|9394.44|9377.78|9377.78|0
1601553600000|2020-10-01 12:00:00|9384.72|9384.72|9386.16|9386.16|9391.08|9391.08|9383.96|9383.96|0
1601553900000|2020-10-01 12:05:00|9385.17|9385.17|9370.14|9370.14|9387.16|9387.16|9366.94|9366.94|0
1601554200000|2020-10-01 12:10:00|9372.34|9372.34|9370.25|9370.25|9375.89|9375.89|9370.25|9370.25|0
1601554500000|2020-10-01 12:15:00|9372.45|9372.45|9365.72|9365.72|9372.45|9372.45|9365.72|9365.72|0
1601554800000|2020-10-01 12:20:00|9366.4|9366.4|9360.66|9360.66|9366.4|9366.4|9358.79|9358.79|0
1601555100000|2020-10-01 12:25:00|9361.54|9361.54|9364.12|9364.12|9368.31|9368.31|9358.56|9358.56|0
1601555400000|2020-10-01 12:30:00|9363.45|9363.45|9356.09|9356.09|9364.33|9364.33|9356.09|9356.09|0
1601555700000|2020-10-01 12:35:00|9354.1|9354.1|9358.83|9358.83|9361.71|9361.71|9352.43|9352.43|0
1601556000000|2020-10-01 12:40:00|9361.03|9361.03|9367.01|9367.01|9369.42|9369.42|9361.03|9361.03|0
1601556300000|2020-10-01 12:45:00|9365.66|9365.66|9368.54|9368.54|9368.54|9368.54|9359.05|9359.05|0
1601556600000|2020-10-01 12:50:00|9369.21|9369.21|9374.41|9374.41|9374.41|9374.41|9368.67|9368.67|0
1601556900000|2020-10-01 12:55:00|9376.61|9376.61|9375.52|9375.52|9377.39|9377.39|9374.41|9374.41|0
1601557200000|2020-10-01 13:00:00|9377.72|9377.72|9381.59|9381.59|9383.8|9383.8|9376.19|9376.19|0
1601557500000|2020-10-01 13:05:00|9379.39|9379.39|9362|9362|9384.44|9384.44|9361.18|9361.18|0
1601557800000|2020-10-01 13:10:00|9366.41|9366.41|9371.28|9371.28|9371.28|9371.28|9366.41|9366.41|0
1601558100000|2020-10-01 13:15:00|9369.93|9369.93|9361.3|9361.3|9369.93|9369.93|9361.3|9361.3|0
1601558400000|2020-10-01 13:20:00|9363.5|9363.5|9365.66|9365.66|9371.78|9371.78|9362.78|9362.78|0
1601558700000|2020-10-01 13:25:00|9364.31|9364.31|9358.27|9358.27|9369.39|9369.39|9358.27|9358.27|0
1601559000000|2020-10-01 13:30:00|9360.47|9360.47|9375.06|9375.06|9375.06|9375.06|9360.47|9360.47|0
1601559300000|2020-10-01 13:35:00|9374.39|9374.39|9358.15|9358.15|9375.38|9375.38|9358.15|9358.15|0
1601559600000|2020-10-01 13:40:00|9357.53|9357.53|9346.61|9346.61|9357.53|9357.53|9346.61|9346.61|0
1601559900000|2020-10-01 13:45:00|9344.62|9344.62|9339.54|9339.54|9344.62|9344.62|9338.86|9338.86|0
1601560200000|2020-10-01 13:50:00|9341.74|9341.74|9334.03|9334.03|9346.79|9346.79|9334.03|9334.03|0
1601560500000|2020-10-01 13:55:00|9331.83|9331.83|9339.65|9339.65|9339.65|9339.65|9331.83|9331.83|0
1601560800000|2020-10-01 14:00:00|9337.44|9337.44|9343.57|9343.57|9354.37|9354.37|9335.45|9335.45|0
1601561100000|2020-10-01 14:05:00|9341.37|9341.37|9326.64|9326.64|9341.37|9341.37|9323.82|9323.82|0
1601561400000|2020-10-01 14:10:00|9327.32|9327.32|9337.89|9337.89|9337.89|9337.89|9321.8|9321.8|0
1601561700000|2020-10-01 14:15:00|9335.69|9335.69|9323.42|9323.42|9335.69|9335.69|9321.57|9321.57|0
1601562000000|2020-10-01 14:20:00|9325.62|9325.62|9344.15|9344.15|9346.35|9346.35|9325.62|9325.62|0
1601562300000|2020-10-01 14:25:00|9341.95|9341.95|9342.4|9342.4|9344.16|9344.16|9334.02|9334.02|0
1601562600000|2020-10-01 14:30:00|9340.2|9340.2|9351.94|9351.94|9356.35|9356.35|9340.2|9340.2|0
1601562900000|2020-10-01 14:35:00|9353.29|9353.29|9380.48|9380.48|9381.2|9381.2|9353.29|9353.29|0
1601563200000|2020-10-01 14:40:00|9382.68|9382.68|9377.89|9377.89|9382.68|9382.68|9371.25|9371.25|0
1601563500000|2020-10-01 14:45:00|9378.88|9378.88|9385.15|9385.15|9386.63|9386.63|9378.88|9378.88|0
1601563800000|2020-10-01 14:50:00|9383.16|9383.16|9388.53|9388.53|9390.38|9390.38|9378.92|9378.92|0
1601564100000|2020-10-01 14:55:00|9390.73|9390.73|9381.63|9381.63|9390.73|9390.73|9381.63|9381.63|0
1601564400000|2020-10-01 15:00:00|9382.31|9382.31|9393.77|9393.77|9398.84|9398.84|9378.62|9378.62|0
1601564700000|2020-10-01 15:05:00|9391.57|9391.57|9378.87|9378.87|9391.57|9391.57|9376.66|9376.66|0
1601565000000|2020-10-01 15:10:00|9376.66|9376.66|9375.5|9375.5|9379.04|9379.04|9373.83|9373.83|0
1601565300000|2020-10-01 15:15:00|9377.7|9377.7|9369.39|9369.39|9379.37|9379.37|9369.39|9369.39|0
1601565600000|2020-10-01 15:20:00|9371.59|9371.59|9354.85|9354.85|9374.41|9374.41|9354.85|9354.85|0
1601565900000|2020-10-01 15:25:00|9355.52|9355.52|9342.57|9342.57|9356.2|9356.2|9342.19|9342.19|0
1601622900000|2020-10-02 07:15:00|9291.38|9291.38|9297.99|9297.99|9306.63|9306.63|9291.38|9291.38|0
1601623200000|2020-10-02 07:20:00|9300.2|9300.2|9289.72|9289.72|9302.4|9302.4|9282.57|9282.57|0
1601623500000|2020-10-02 07:25:00|9294.13|9294.13|9297.21|9297.21|9302.29|9302.29|9291.27|9291.27|0
1601623800000|2020-10-02 07:30:00|9292.8|9292.8|9278.91|9278.91|9299.41|9299.41|9274.5|9274.5|0
1601624100000|2020-10-02 07:35:00|9276.7|9276.7|9280.8|9280.8|9287.72|9287.72|9274.5|9274.5|0
1601624400000|2020-10-02 07:40:00|9281.48|9281.48|9282.33|9282.33|9290.29|9290.29|9277.07|9277.07|0
1601624700000|2020-10-02 07:45:00|9275.72|9275.72|9275.72|9275.72|9280.8|9280.8|9267.94|9267.94|0
1601625000000|2020-10-02 07:50:00|9280.13|9280.13|9292.65|9292.65|9292.65|9292.65|9280.13|9280.13|0
1601625300000|2020-10-02 07:55:00|9293.32|9293.32|9283.19|9283.19|9293.32|9293.32|9281.2|9281.2|0
1601625600000|2020-10-02 08:00:00|9284.18|9284.18|9282.44|9282.44|9290.22|9290.22|9282.44|9282.44|0
1601625900000|2020-10-02 08:05:00|9283.11|9283.11|9262.33|9262.33|9283.11|9283.11|9262.33|9262.33|0
1601626200000|2020-10-02 08:10:00|9260.98|9260.98|9270.83|9270.83|9273.04|9273.04|9259.64|9259.64|0
1601626500000|2020-10-02 08:15:00|9271.51|9271.51|9269.12|9269.12|9271.51|9271.51|9264.89|9264.89|0
1601626800000|2020-10-02 08:20:00|9264.71|9264.71|9263.86|9263.86|9264.71|9264.71|9259.63|9259.63|0
1601627100000|2020-10-02 08:25:00|9268.26|9268.26|9254.55|9254.55|9270.47|9270.47|9254.55|9254.55|0
1601627400000|2020-10-02 08:30:00|9255.22|9255.22|9257.21|9257.21|9257.21|9257.21|9245.38|9245.38|0
1601627700000|2020-10-02 08:35:00|9259.41|9259.41|9286.74|9286.74|9286.74|9286.74|9259.41|9259.41|0
1601628000000|2020-10-02 08:40:00|9280.12|9280.12|9279.75|9279.75|9290.77|9290.77|9278.51|9278.51|0
1601628300000|2020-10-02 08:45:00|9282.44|9282.44|9284.3|9284.3|9284.3|9284.3|9282.44|9282.44|0
1601628600000|2020-10-02 08:50:00|9285.12|9285.12|9292.44|9292.44|9302.81|9302.81|9282.06|9282.06|0
1601628900000|2020-10-02 08:55:00|9290.23|9290.23|9280.46|9280.46|9291.23|9291.23|9278.44|9278.44|0
1601629200000|2020-10-02 09:00:00|9282.66|9282.66|9286|9286|9286.85|9286.85|9282.66|9282.66|0
1601629500000|2020-10-02 09:05:00|9285.32|9285.32|9283.3|9283.3|9285.32|9285.32|9281.77|9281.77|0
1601629800000|2020-10-02 09:10:00|9276.69|9276.69|9265.76|9265.76|9276.69|9276.69|9263.24|9263.24|0
1601630100000|2020-10-02 09:15:00|9270.17|9270.17|9268.96|9268.96|9271.17|9271.17|9268.96|9268.96|0
1601630400000|2020-10-02 09:20:00|9270.31|9270.31|9267.92|9267.92|9272.51|9272.51|9267.92|9267.92|0
1601630700000|2020-10-02 09:25:00|9265.72|9265.72|9260.96|9260.96|9267.39|9267.39|9260.96|9260.96|0
1601631000000|2020-10-02 09:30:00|9260.28|9260.28|9249.7|9249.7|9260.28|9260.28|9247.71|9247.71|0
1601631300000|2020-10-02 09:35:00|9246.61|9246.61|9223.91|9223.91|9246.61|9246.61|9223.91|9223.91|0
1601631600000|2020-10-02 09:40:00|9224.91|9224.91|9217.41|9217.41|9224.91|9224.91|9216.18|9216.18|0
1601631900000|2020-10-02 09:45:00|9219.88|9219.88|9226.13|9226.13|9226.13|9226.13|9216.02|9216.02|0
1601632200000|2020-10-02 09:50:00|9228.33|9228.33|9223.07|9223.07|9228.33|9228.33|9218.69|9218.69|0
1601632500000|2020-10-02 09:55:00|9225.27|9225.27|9225.27|9225.27|9225.27|9225.27|9225.27|9225.27|0
1601632800000|2020-10-02 10:00:00|9223.07|9223.07|9216.64|9216.64|9223.07|9223.07|9212.76|9212.76|0
1601633100000|2020-10-02 10:05:00|9212.23|9212.23|9216.72|9216.72|9216.72|9216.72|9212.23|9212.23|0
1601633400000|2020-10-02 10:10:00|9217.34|9217.34|9220.98|9220.98|9220.98|9220.98|9217.34|9217.34|0
1601633700000|2020-10-02 10:15:00|9221.65|9221.65|9221.54|9221.54|9225.88|9225.88|9218.72|9218.72|0
1601634000000|2020-10-02 10:20:00|9223.74|9223.74|9225.94|9225.94|9225.94|9225.94|9221.54|9221.54|0
1601634300000|2020-10-02 10:25:00|9227.29|9227.29|9236.95|9236.95|9236.95|9236.95|9227.29|9227.29|0
1601634600000|2020-10-02 10:30:00|9234.74|9234.74|9246.9|9246.9|9246.9|9246.9|9234.07|9234.07|0
1601634900000|2020-10-02 10:35:00|9245.9|9245.9|9248.72|9248.72|9248.72|9248.72|9245.9|9245.9|0
1601635200000|2020-10-02 10:40:00|9251.42|9251.42|9251.78|9251.78|9253.77|9253.77|9250.74|9250.74|0
1601635500000|2020-10-02 10:45:00|9253.77|9253.77|9258.18|9258.18|9262.59|9262.59|9253.77|9253.77|0
1601635800000|2020-10-02 10:50:00|9258.85|9258.85|9273.85|9273.85|9273.85|9273.85|9258.85|9258.85|0
1601636100000|2020-10-02 10:55:00|9274.84|9274.84|9270.97|9270.97|9274.84|9274.84|9270.97|9270.97|0
1601636400000|2020-10-02 11:00:00|9269.98|9269.98|9266.22|9266.22|9270.65|9270.65|9266.22|9266.22|0
1601636700000|2020-10-02 11:05:00|9265.54|9265.54|9265.22|9265.22|9270.62|9270.62|9265.22|9265.22|0
1601637000000|2020-10-02 11:10:00|9263.87|9263.87|9261.67|9261.67|9264.55|9264.55|9261.67|9261.67|0
1601637300000|2020-10-02 11:15:00|9263.87|9263.87|9256.02|9256.02|9263.87|9263.87|9254.68|9254.68|0
1601637600000|2020-10-02 11:20:00|9256.7|9256.7|9261.98|9261.98|9261.98|9261.98|9256.7|9256.7|0
1601638200000|2020-10-02 11:30:00|9262.66|9262.66|9255.13|9255.13|9271.4|9271.4|9255.13|9255.13|0
1601638500000|2020-10-02 11:35:00|9251.15|9251.15|9251.33|9251.33|9252|9252|9249.8|9249.8|0
1601638800000|2020-10-02 11:40:00|9250.66|9250.66|9254.21|9254.21|9254.21|9254.21|9249.31|9249.31|0
1601639100000|2020-10-02 11:45:00|9254.88|9254.88|9263.79|9263.79|9263.79|9263.79|9252.86|9252.86|0
1601639400000|2020-10-02 11:50:00|9263.12|9263.12|9257.6|9257.6|9264.87|9264.87|9257.6|9257.6|0
1601639700000|2020-10-02 11:55:00|9256.93|9256.93|9254.9|9254.9|9256.93|9256.93|9253.37|9253.37|0
1601640000000|2020-10-02 12:00:00|9254.23|9254.23|9256.43|9256.43|9257.78|9257.78|9254.23|9254.23|0
1601640300000|2020-10-02 12:05:00|9255.76|9255.76|9254.41|9254.41|9257.29|9257.29|9254.41|9254.41|0
1601640600000|2020-10-02 12:10:00|9255.76|9255.76|9249.5|9249.5|9255.76|9255.76|9249.28|9249.28|0
1601640900000|2020-10-02 12:15:00|9248.5|9248.5|9243.42|9243.42|9248.5|9248.5|9243.42|9243.42|0
1601641200000|2020-10-02 12:20:00|9244.24|9244.24|9245.1|9245.1|9245.77|9245.77|9243.57|9243.57|0
1601641500000|2020-10-02 12:25:00|9245.77|9245.77|9247.12|9247.12|9247.79|9247.79|9243.57|9243.57|0
1601641800000|2020-10-02 12:30:00|9249.32|9249.32|9245.69|9245.69|9250.77|9250.77|9245.69|9245.69|0
1601642100000|2020-10-02 12:35:00|9243.49|9243.49|9234.21|9234.21|9243.67|9243.67|9234.21|9234.21|0
1601642400000|2020-10-02 12:40:00|9233.54|9233.54|9218.37|9218.37|9233.54|9233.54|9218.37|9218.37|0
1601642700000|2020-10-02 12:45:00|9220.57|9220.57|9213.15|9213.15|9220.57|9220.57|9210.95|9210.95|0
1601643000000|2020-10-02 12:50:00|9212.48|9212.48|9195.1|9195.1|9212.48|9212.48|9192.9|9192.9|0
1601643300000|2020-10-02 12:55:00|9192.9|9192.9|9201.99|9201.99|9202.85|9202.85|9192.9|9192.9|0
1601643600000|2020-10-02 13:00:00|9199.79|9199.79|9204.79|9204.79|9207.67|9207.67|9199.79|9199.79|0
1601643900000|2020-10-02 13:05:00|9203.56|9203.56|9205.42|9205.42|9208.11|9208.11|9201.09|9201.09|0
1601644200000|2020-10-02 13:10:00|9204.42|9204.42|9201.46|9201.46|9206.36|9206.36|9200.61|9200.61|0
1601644500000|2020-10-02 13:15:00|9199.26|9199.26|9191.02|9191.02|9199.26|9199.26|9191.02|9191.02|0
1601644800000|2020-10-02 13:20:00|9193.23|9193.23|9192.37|9192.37|9193.9|9193.9|9191.7|9191.7|0
1601645100000|2020-10-02 13:25:00|9190.17|9190.17|9201.05|9201.05|9201.05|9201.05|9187.36|9187.36|0
1601645400000|2020-10-02 13:30:00|9203.26|9203.26|9233.33|9233.33|9233.33|9233.33|9203.26|9203.26|0
1601645700000|2020-10-02 13:35:00|9235.32|9235.32|9261.93|9261.93|9261.93|9261.93|9231.83|9231.83|0
1601646000000|2020-10-02 13:40:00|9262.6|9262.6|9261.11|9261.11|9271.18|9271.18|9261.11|9261.11|0
1601646300000|2020-10-02 13:45:00|9263.32|9263.32|9266.13|9266.13|9267.69|9267.69|9262.61|9262.61|0
1601646600000|2020-10-02 13:50:00|9261.72|9261.72|9257.49|9257.49|9261.72|9261.72|9251.74|9251.74|0
1601646900000|2020-10-02 13:55:00|9256.5|9256.5|9246.22|9246.22|9256.5|9256.5|9244.66|9244.66|0
1601647200000|2020-10-02 14:00:00|9246.89|9246.89|9253.5|9253.5|9257.4|9257.4|9246.89|9246.89|0
1601647500000|2020-10-02 14:05:00|9254.18|9254.18|9261.11|9261.11|9265.87|9265.87|9254.18|9254.18|0
1601647800000|2020-10-02 14:10:00|9263.31|9263.31|9248.31|9248.31|9263.31|9263.31|9248.31|9248.31|0
1601648100000|2020-10-02 14:15:00|9243.9|9243.9|9258.08|9258.08|9258.08|9258.08|9243.9|9243.9|0
1601648400000|2020-10-02 14:20:00|9260.28|9260.28|9265.82|9265.82|9270.23|9270.23|9260.28|9260.28|0
1601648700000|2020-10-02 14:25:00|9263.62|9263.62|9265.39|9265.39|9272.25|9272.25|9261.41|9261.41|0
1601649000000|2020-10-02 14:30:00|9267.59|9267.59|9272.29|9272.29|9272.29|9272.29|9266.92|9266.92|0
1601649300000|2020-10-02 14:35:00|9272.97|9272.97|9266.53|9266.53|9273.29|9273.29|9265.54|9265.54|0
1601649600000|2020-10-02 14:40:00|9265.92|9265.92|9267.88|9267.88|9270.76|9270.76|9264.07|9264.07|0
1601649900000|2020-10-02 14:45:00|9270.09|9270.09|9274.13|9274.13|9274.95|9274.95|9270.09|9270.09|0
1601650200000|2020-10-02 14:50:00|9275.37|9275.37|9271.29|9271.29|9275.37|9275.37|9271.29|9271.29|0
1601650500000|2020-10-02 14:55:00|9273.49|9273.49|9259.34|9259.34|9273.49|9273.49|9259.34|9259.34|0
1601650800000|2020-10-02 15:00:00|9261.54|9261.54|9248.73|9248.73|9264.33|9264.33|9248.73|9248.73|0
1601651100000|2020-10-02 15:05:00|9246.88|9246.88|9254.71|9254.71|9256.92|9256.92|9245.64|9245.64|0
1601651400000|2020-10-02 15:10:00|9252.51|9252.51|9251.51|9251.51|9253.5|9253.5|9250.63|9250.63|0
1601651700000|2020-10-02 15:15:00|9252.18|9252.18|9238.53|9238.53|9252.85|9252.85|9237.5|9237.5|0
1601652000000|2020-10-02 15:20:00|9236.33|9236.33|9240.55|9240.55|9251.71|9251.71|9236.33|9236.33|0
1601652300000|2020-10-02 15:25:00|9241.23|9241.23|9243.1|9243.1|9251.39|9251.39|9239.25|9239.25|0
1601882100000|2020-10-05 07:15:00|9268.82|9268.82|9282.6|9282.6|9300.58|9300.58|9268.82|9268.82|0
1601882400000|2020-10-05 07:20:00|9275.99|9275.99|9277.33|9277.33|9282.56|9282.56|9270.87|9270.87|0
1601882700000|2020-10-05 07:25:00|9286.15|9286.15|9279.53|9279.53|9286.15|9286.15|9264.29|9264.29|0
1601883000000|2020-10-05 07:30:00|9277.33|9277.33|9301.13|9301.13|9301.13|9301.13|9275.13|9275.13|0
1601883300000|2020-10-05 07:35:00|9303.34|9303.34|9311.94|9311.94|9315.81|9315.81|9299.79|9299.79|0
1601883600000|2020-10-05 07:40:00|9308.74|9308.74|9298.44|9298.44|9318.76|9318.76|9294.7|9294.7|0
1601883900000|2020-10-05 07:45:00|9296.23|9296.23|9314.23|9314.23|9314.23|9314.23|9295.96|9295.96|0
1601884200000|2020-10-05 07:50:00|9312.02|9312.02|9300.62|9300.62|9312.02|9312.02|9296.22|9296.22|0
1601884500000|2020-10-05 07:55:00|9301.97|9301.97|9303.26|9303.26|9318.53|9318.53|9301.97|9301.97|0
1601884800000|2020-10-05 08:00:00|9304.61|9304.61|9311.55|9311.55|9318.51|9318.51|9304.61|9304.61|0
1601885100000|2020-10-05 08:05:00|9307.14|9307.14|9293.82|9293.82|9307.14|9307.14|9293|9293|0
1601885400000|2020-10-05 08:10:00|9287.21|9287.21|9283.81|9283.81|9289.56|9289.56|9279.4|9279.4|0
1601885700000|2020-10-05 08:15:00|9283.19|9283.19|9261.27|9261.27|9283.19|9283.19|9261.27|9261.27|0
1601886000000|2020-10-05 08:20:00|9262.62|9262.62|9249.06|9249.06|9262.62|9262.62|9247.71|9247.71|0
1601886300000|2020-10-05 08:25:00|9250.05|9250.05|9255.69|9255.69|9260.1|9260.1|9250.05|9250.05|0
1601886600000|2020-10-05 08:30:00|9260.1|9260.1|9255.55|9255.55|9262.16|9262.16|9255.55|9255.55|0
1601886900000|2020-10-05 08:35:00|9257.75|9257.75|9256.24|9256.24|9261.52|9261.52|9255.76|9255.76|0
1601887200000|2020-10-05 08:40:00|9258.09|9258.09|9271.42|9271.42|9271.42|9271.42|9253.98|9253.98|0
1601887500000|2020-10-05 08:45:00|9275.82|9275.82|9265.63|9265.63|9275.82|9275.82|9265.63|9265.63|0
1601887800000|2020-10-05 08:50:00|9262.75|9262.75|9255.25|9255.25|9262.75|9262.75|9255.25|9255.25|0
1601888100000|2020-10-05 08:55:00|9254.37|9254.37|9260.77|9260.77|9262.12|9262.12|9254.37|9254.37|0
1601888400000|2020-10-05 09:00:00|9262.97|9262.97|9266.14|9266.14|9266.14|9266.14|9262.97|9262.97|0
1601888700000|2020-10-05 09:05:00|9266.96|9266.96|9271.79|9271.79|9271.79|9271.79|9266.29|9266.29|0
1601889000000|2020-10-05 09:10:00|9270.8|9270.8|9274.05|9274.05|9274.05|9274.05|9268.48|9268.48|0
1601889300000|2020-10-05 09:15:00|9278.46|9278.46|9287.83|9287.83|9291.25|9291.25|9278.46|9278.46|0
1601889600000|2020-10-05 09:20:00|9290.3|9290.3|9295.83|9295.83|9297.69|9297.69|9290.3|9290.3|0
1601889900000|2020-10-05 09:25:00|9295.01|9295.01|9297.4|9297.4|9303.83|9303.83|9295.01|9295.01|0
1601890200000|2020-10-05 09:30:00|9300.38|9300.38|9314.59|9314.59|9314.59|9314.59|9295.16|9295.16|0
1601890500000|2020-10-05 09:35:00|9319|9319|9323.23|9323.23|9323.23|9323.23|9314.27|9314.27|0
1601890800000|2020-10-05 09:40:00|9321.02|9321.02|9323.52|9323.52|9324.01|9324.01|9320.35|9320.35|0
1601891100000|2020-10-05 09:45:00|9321.32|9321.32|9323.52|9323.52|9325.73|9325.73|9321.32|9321.32|0
1601891400000|2020-10-05 09:50:00|9321.32|9321.32|9316.68|9316.68|9321.32|9321.32|9316.68|9316.68|0
1601891700000|2020-10-05 09:55:00|9315.69|9315.69|9316.36|9316.36|9316.36|9316.36|9315.69|9315.69|0
1601892000000|2020-10-05 10:00:00|9317.71|9317.71|9328.73|9328.73|9328.73|9328.73|9317.71|9317.71|0
1601892300000|2020-10-05 10:05:00|9333.14|9333.14|9329.84|9329.84|9334.24|9334.24|9329.84|9329.84|0
1601892600000|2020-10-05 10:10:00|9327.63|9327.63|9328.7|9328.7|9329.84|9329.84|9324.94|9324.94|0
1601892900000|2020-10-05 10:15:00|9330.9|9330.9|9337.74|9337.74|9339.95|9339.95|9330.9|9330.9|0
1601893200000|2020-10-05 10:20:00|9338.36|9338.36|9334.36|9334.36|9339.39|9339.39|9334.36|9334.36|0
1601893500000|2020-10-05 10:25:00|9332.16|9332.16|9327.61|9327.61|9332.16|9332.16|9327.61|9327.61|0
1601893800000|2020-10-05 10:30:00|9325.41|9325.41|9324.39|9324.39|9325.41|9325.41|9322.18|9322.18|0
1601894100000|2020-10-05 10:35:00|9326.59|9326.59|9321.37|9321.37|9326.59|9326.59|9321.37|9321.37|0
1601894400000|2020-10-05 10:40:00|9320.7|9320.7|9318.68|9318.68|9320.7|9320.7|9318.68|9318.68|0
1601894700000|2020-10-05 10:45:00|9317.68|9317.68|9322.09|9322.09|9322.09|9322.09|9317.68|9317.68|0
1601895000000|2020-10-05 10:50:00|9319.89|9319.89|9315.48|9315.48|9319.89|9319.89|9315.48|9315.48|0
1601895300000|2020-10-05 10:55:00|9314.86|9314.86|9314.62|9314.62|9321.23|9321.23|9313.63|9313.63|0
1601895600000|2020-10-05 11:00:00|9313.95|9313.95|9308.86|9308.86|9316.15|9316.15|9308.86|9308.86|0
1601895900000|2020-10-05 11:05:00|9308.19|9308.19|9299.77|9299.77|9308.19|9308.19|9299.77|9299.77|0
1601896200000|2020-10-05 11:10:00|9300.44|9300.44|9309.08|9309.08|9309.08|9309.08|9300.44|9300.44|0
1601896500000|2020-10-05 11:15:00|9308.4|9308.4|9308.4|9308.4|9310.61|9310.61|9308.4|9308.4|0
1601896800000|2020-10-05 11:20:00|9309.08|9309.08|9306.2|9306.2|9309.08|9309.08|9306.2|9306.2|0
1601897100000|2020-10-05 11:25:00|9307.55|9307.55|9306.2|9306.2|9307.55|9307.55|9304.67|9304.67|0
1601897400000|2020-10-05 11:30:00|9308.4|9308.4|9311.28|9311.28|9311.28|9311.28|9308.4|9308.4|0
1601897700000|2020-10-05 11:35:00|9309.43|9309.43|9310.96|9310.96|9310.96|9310.96|9308.76|9308.76|0
1601898000000|2020-10-05 11:40:00|9313.16|9313.16|9315.63|9315.63|9315.63|9315.63|9313.16|9313.16|0
1601898300000|2020-10-05 11:45:00|9316.3|9316.3|9309.69|9309.69|9318.51|9318.51|9309.69|9309.69|0
1601898600000|2020-10-05 11:50:00|9312.78|9312.78|9311.97|9311.97|9314.63|9314.63|9311.97|9311.97|0
1601898900000|2020-10-05 11:55:00|9305.36|9305.36|9305.36|9305.36|9309.77|9309.77|9303.15|9303.15|0
1601899200000|2020-10-05 12:00:00|9304.68|9304.68|9314.71|9314.71|9314.71|9314.71|9297.93|9297.93|0
1601899500000|2020-10-05 12:05:00|9316.91|9316.91|9318.44|9318.44|9321.64|9321.64|9314.71|9314.71|0
1601899800000|2020-10-05 12:10:00|9319.12|9319.12|9323.64|9323.64|9324.63|9324.63|9316.6|9316.6|0
1601900100000|2020-10-05 12:15:00|9324.63|9324.63|9323.4|9323.4|9326.6|9326.6|9321.19|9321.19|0
1601900400000|2020-10-05 12:20:00|9325.6|9325.6|9325.6|9325.6|9325.6|9325.6|9325.6|9325.6|0
1601900700000|2020-10-05 12:25:00|9323.4|9323.4|9318.99|9318.99|9323.4|9323.4|9318.99|9318.99|0
1601901000000|2020-10-05 12:30:00|9319.66|9319.66|9331.5|9331.5|9332.17|9332.17|9319.66|9319.66|0
1601901300000|2020-10-05 12:35:00|9332.17|9332.17|9332.03|9332.03|9336.58|9336.58|9329.83|9329.83|0
1601901600000|2020-10-05 12:40:00|9333.03|9333.03|9329.2|9329.2|9333.7|9333.7|9326.99|9326.99|0
1601901900000|2020-10-05 12:45:00|9329.87|9329.87|9336.13|9336.13|9336.13|9336.13|9329.87|9329.87|0
1601902200000|2020-10-05 12:50:00|9336.81|9336.81|9340.6|9340.6|9341.22|9341.22|9334.6|9334.6|0
1601902500000|2020-10-05 12:55:00|9338.75|9338.75|9336.19|9336.19|9338.75|9338.75|9331.78|9331.78|0
1601902800000|2020-10-05 13:00:00|9331.78|9331.78|9331.11|9331.11|9333.31|9333.31|9323.5|9323.5|0
1601903100000|2020-10-05 13:05:00|9333.31|9333.31|9334.28|9334.28|9339.36|9339.36|9329.87|9329.87|0
1601903400000|2020-10-05 13:10:00|9334.96|9334.96|9330.55|9330.55|9334.96|9334.96|9330.55|9330.55|0
1601903700000|2020-10-05 13:15:00|9328.34|9328.34|9333.31|9333.31|9333.31|9333.31|9328.34|9328.34|0
1601904000000|2020-10-05 13:20:00|9328.91|9328.91|9327.94|9327.94|9330.14|9330.14|9325.73|9325.73|0
1601904300000|2020-10-05 13:25:00|9323.53|9323.53|9325.87|9325.87|9327.89|9327.89|9321.33|9321.33|0
1601904600000|2020-10-05 13:30:00|9326.55|9326.55|9323.67|9323.67|9330.95|9330.95|9323.67|9323.67|0
1601904900000|2020-10-05 13:35:00|9328.08|9328.08|9339.07|9339.07|9339.07|9339.07|9328.08|9328.08|0
1601905200000|2020-10-05 13:40:00|9337.21|9337.21|9335.48|9335.48|9340.38|9340.38|9335.48|9335.48|0
1601905500000|2020-10-05 13:45:00|9334.81|9334.81|9337.68|9337.68|9338.36|9338.36|9334.81|9334.81|0
1601905800000|2020-10-05 13:50:00|9339.89|9339.89|9350.64|9350.64|9351.99|9351.99|9339.89|9339.89|0
1601906100000|2020-10-05 13:55:00|9349.97|9349.97|9349.82|9349.82|9357.6|9357.6|9347.62|9347.62|0
1601906400000|2020-10-05 14:00:00|9352.03|9352.03|9357.57|9357.57|9357.78|9357.78|9352.03|9352.03|0
1601906700000|2020-10-05 14:05:00|9359.77|9359.77|9381.36|9381.36|9381.36|9381.36|9359.77|9359.77|0
1601907000000|2020-10-05 14:10:00|9379.16|9379.16|9370.11|9370.11|9382.48|9382.48|9370.11|9370.11|0
1601907300000|2020-10-05 14:15:00|9369.5|9369.5|9354.21|9354.21|9369.5|9369.5|9350.02|9350.02|0
1601907600000|2020-10-05 14:20:00|9352.01|9352.01|9356.91|9356.91|9357.58|9357.58|9349.8|9349.8|0
1601907900000|2020-10-05 14:25:00|9357.58|9357.58|9367.61|9367.61|9369.63|9369.63|9357.58|9357.58|0
1601908200000|2020-10-05 14:30:00|9361|9361|9371.26|9371.26|9371.26|9371.26|9360.32|9360.32|0
1601908500000|2020-10-05 14:35:00|9370.65|9370.65|9372.07|9372.07|9378.52|9378.52|9363.08|9363.08|0
1601908800000|2020-10-05 14:40:00|9371.25|9371.25|9363.4|9363.4|9371.92|9371.92|9363.4|9363.4|0
1601909100000|2020-10-05 14:45:00|9364.39|9364.39|9362.62|9362.62|9366.21|9366.21|9358.61|9358.61|0
1601909400000|2020-10-05 14:50:00|9363.3|9363.3|9354.34|9354.34|9363.3|9363.3|9354.34|9354.34|0
1601909700000|2020-10-05 14:55:00|9355.02|9355.02|9362.41|9362.41|9365.97|9365.97|9355.02|9355.02|0
1601910000000|2020-10-05 15:00:00|9361.42|9361.42|9358.32|9358.32|9362.63|9362.63|9349.55|9349.55|0
1601910300000|2020-10-05 15:05:00|9360.35|9360.35|9353.09|9353.09|9361.02|9361.02|9353.09|9353.09|0
1601910600000|2020-10-05 15:10:00|9352.42|9352.42|9355.65|9355.65|9355.65|9355.65|9351.42|9351.42|0
1601910900000|2020-10-05 15:15:00|9354.66|9354.66|9366.25|9366.25|9366.57|9366.57|9354.66|9354.66|0
1601911200000|2020-10-05 15:20:00|9367.6|9367.6|9360.07|9360.07|9367.6|9367.6|9356.7|9356.7|0
1601911500000|2020-10-05 15:25:00|9358.72|9358.72|9353|9353|9360.53|9360.53|9351.76|9351.76|0
1601968500000|2020-10-06 07:15:00|9350.43|9350.43|9360.8|9360.8|9361.47|9361.47|9349.34|9349.34|0
1601968800000|2020-10-06 07:20:00|9359.45|9359.45|9352.45|9352.45|9359.45|9359.45|9346.16|9346.16|0
1601969100000|2020-10-06 07:25:00|9350.25|9350.25|9365.52|9365.52|9371.24|9371.24|9350.03|9350.03|0
1601969400000|2020-10-06 07:30:00|9363.32|9363.32|9339.36|9339.36|9363.32|9363.32|9337.16|9337.16|0
1601969700000|2020-10-06 07:35:00|9334.96|9334.96|9340.89|9340.89|9348|9348|9334.96|9334.96|0
1601970000000|2020-10-06 07:40:00|9339.55|9339.55|9312.66|9312.66|9341.5|9341.5|9312.66|9312.66|0
1601970300000|2020-10-06 07:45:00|9310.45|9310.45|9327.46|9327.46|9328.14|9328.14|9310.45|9310.45|0
1601970600000|2020-10-06 07:50:00|9328.14|9328.14|9322.56|9322.56|9328.14|9328.14|9320.36|9320.36|0
1601970900000|2020-10-06 07:55:00|9323.24|9323.24|9334.27|9334.27|9346.16|9346.16|9323.24|9323.24|0
1601971200000|2020-10-06 08:00:00|9337.64|9337.64|9322.93|9322.93|9338.31|9338.31|9320.76|9320.76|0
1601971500000|2020-10-06 08:05:00|9324.92|9324.92|9315.75|9315.75|9327.26|9327.26|9306.93|9306.93|0
1601971800000|2020-10-06 08:10:00|9317.1|9317.1|9305.26|9305.26|9319.09|9319.09|9305.26|9305.26|0
1601972100000|2020-10-06 08:15:00|9300.86|9300.86|9309.56|9309.56|9311.77|9311.77|9296.09|9296.09|0
1601972400000|2020-10-06 08:20:00|9307.36|9307.36|9314.31|9314.31|9314.31|9314.31|9299.43|9299.43|0
1601972700000|2020-10-06 08:25:00|9312.11|9312.11|9328.95|9328.95|9329.62|9329.62|9312.11|9312.11|0
1601973000000|2020-10-06 08:30:00|9329.94|9329.94|9323.32|9323.32|9330.62|9330.62|9323.32|9323.32|0
1601973300000|2020-10-06 08:35:00|9324.96|9324.96|9324.86|9324.86|9326.6|9326.6|9315.1|9315.1|0
1601973600000|2020-10-06 08:40:00|9321.88|9321.88|9320.32|9320.32|9322.88|9322.88|9314.92|9314.92|0
1601973900000|2020-10-06 08:45:00|9318.3|9318.3|9307.14|9307.14|9318.79|9318.79|9307.14|9307.14|0
1601974200000|2020-10-06 08:50:00|9309.16|9309.16|9313.39|9313.39|9313.39|9313.39|9309.16|9309.16|0
1601974500000|2020-10-06 08:55:00|9317.79|9317.79|9321.53|9321.53|9326.61|9326.61|9317.79|9317.79|0
1601974800000|2020-10-06 09:00:00|9322.52|9322.52|9316.01|9316.01|9325.86|9325.86|9312.82|9312.82|0
1601975100000|2020-10-06 09:05:00|9313.81|9313.81|9317.47|9317.47|9317.47|9317.47|9311.61|9311.61|0
1601975400000|2020-10-06 09:10:00|9316.79|9316.79|9322.84|9322.84|9326.96|9326.96|9316.79|9316.79|0
1601975700000|2020-10-06 09:15:00|9325.05|9325.05|9315.72|9315.72|9325.99|9325.99|9315.72|9315.72|0
1601976000000|2020-10-06 09:20:00|9314.37|9314.37|9304.07|9304.07|9314.37|9314.37|9302.22|9302.22|0
1601976300000|2020-10-06 09:25:00|9308.48|9308.48|9319.48|9319.48|9319.48|9319.48|9308.48|9308.48|0
1601976600000|2020-10-06 09:30:00|9315.07|9315.07|9299.34|9299.34|9315.07|9315.07|9298.73|9298.73|0
1601976900000|2020-10-06 09:35:00|9299.96|9299.96|9299.45|9299.45|9302.94|9302.94|9299.45|9299.45|0
1601977200000|2020-10-06 09:40:00|9300.12|9300.12|9296.92|9296.92|9305.56|9305.56|9296.92|9296.92|0
1601977500000|2020-10-06 09:45:00|9299.13|9299.13|9306.47|9306.47|9308.78|9308.78|9299.13|9299.13|0
1601977800000|2020-10-06 09:50:00|9308.33|9308.33|9303.07|9303.07|9312.29|9312.29|9302.07|9302.07|0
1601978100000|2020-10-06 09:55:00|9303.74|9303.74|9299.39|9299.39|9307.07|9307.07|9296.67|9296.67|0
1601978400000|2020-10-06 10:00:00|9301.59|9301.59|9313.47|9313.47|9314.82|9314.82|9299.39|9299.39|0
1601978700000|2020-10-06 10:05:00|9312.79|9312.79|9310.16|9310.16|9315.14|9315.14|9310.16|9310.16|0
1601979000000|2020-10-06 10:10:00|9308.18|9308.18|9313.72|9313.72|9313.72|9313.72|9308.18|9308.18|0
1601979300000|2020-10-06 10:15:00|9311.51|9311.51|9303.32|9303.32|9312.33|9312.33|9303.32|9303.32|0
1601979600000|2020-10-06 10:20:00|9300.34|9300.34|9304.75|9304.75|9304.75|9304.75|9300.34|9300.34|0
1601979900000|2020-10-06 10:25:00|9306.09|9306.09|9307.95|9307.95|9312.35|9312.35|9306.09|9306.09|0
1601980200000|2020-10-06 10:30:00|9308.94|9308.94|9305.53|9305.53|9308.94|9308.94|9304.53|9304.53|0
1601980500000|2020-10-06 10:35:00|9303.32|9303.32|9304.32|9304.32|9308.51|9308.51|9302.65|9302.65|0
1601980800000|2020-10-06 10:40:00|9306.79|9306.79|9307.52|9307.52|9307.52|9307.52|9303.08|9303.08|0
1601981100000|2020-10-06 10:45:00|9309.72|9309.72|9307.73|9307.73|9310.72|9310.72|9306.52|9306.52|0
1601981400000|2020-10-06 10:50:00|9306.91|9306.91|9304.71|9304.71|9307.59|9307.59|9304.71|9304.71|0
1601981700000|2020-10-06 10:55:00|9303.36|9303.36|9307.99|9307.99|9315|9315|9303.36|9303.36|0
1601982000000|2020-10-06 11:00:00|9305.79|9305.79|9305.38|9305.38|9308.13|9308.13|9303.18|9303.18|0
1601982300000|2020-10-06 11:05:00|9302.91|9302.91|9300.71|9300.71|9302.91|9302.91|9300.71|9300.71|0
1601982600000|2020-10-06 11:10:00|9302.91|9302.91|9299.61|9299.61|9307|9307|9299.61|9299.61|0
1601982900000|2020-10-06 11:15:00|9301.82|9301.82|9303.03|9303.03|9303.03|9303.03|9300.82|9300.82|0
1601983200000|2020-10-06 11:20:00|9302.35|9302.35|9306.76|9306.76|9306.76|9306.76|9301.68|9301.68|0
1601983500000|2020-10-06 11:25:00|9308.75|9308.75|9309.51|9309.51|9315.52|9315.52|9308.75|9308.75|0
1601983800000|2020-10-06 11:30:00|9310.33|9310.33|9315.79|9315.79|9316.67|9316.67|9308.86|9308.86|0
1601984100000|2020-10-06 11:35:00|9315.12|9315.12|9316.11|9316.11|9325.78|9325.78|9315.12|9315.12|0
1601984400000|2020-10-06 11:40:00|9316.99|9316.99|9314.92|9314.92|9317.59|9317.59|9313.48|9313.48|0
1601984700000|2020-10-06 11:45:00|9313.93|9313.93|9317.02|9317.02|9318.55|9318.55|9308.39|9308.39|0
1601985000000|2020-10-06 11:50:00|9314.82|9314.82|9311.73|9311.73|9314.82|9314.82|9309.88|9309.88|0
1601985300000|2020-10-06 11:55:00|9312.73|9312.73|9315.98|9315.98|9315.98|9315.98|9312.73|9312.73|0
1601985600000|2020-10-06 12:00:00|9315.16|9315.16|9311.74|9311.74|9315.16|9315.16|9310.93|9310.93|0
1601985900000|2020-10-06 12:05:00|9313.95|9313.95|9315.97|9315.97|9320.38|9320.38|9313.95|9313.95|0
1601986200000|2020-10-06 12:10:00|9316.64|9316.64|9312.36|9312.36|9316.64|9316.64|9307.69|9307.69|0
1601986500000|2020-10-06 12:15:00|9309.73|9309.73|9311.48|9311.48|9311.48|9311.48|9309.28|9309.28|0
1601986800000|2020-10-06 12:20:00|9315.89|9315.89|9316.29|9316.29|9318.5|9318.5|9315.89|9315.89|0
1601987100000|2020-10-06 12:25:00|9315.62|9315.62|9310.7|9310.7|9316.7|9316.7|9306.97|9306.97|0
1601987400000|2020-10-06 12:30:00|9311.38|9311.38|9322.77|9322.77|9322.77|9322.77|9311.06|9311.06|0
1601987700000|2020-10-06 12:35:00|9324.98|9324.98|9331.35|9331.35|9335.32|9335.32|9324.98|9324.98|0
1601988000000|2020-10-06 12:40:00|9326.94|9326.94|9333.29|9333.29|9333.29|9333.29|9322.48|9322.48|0
1601988300000|2020-10-06 12:45:00|9334.17|9334.17|9336.05|9336.05|9338.04|9338.04|9334.17|9334.17|0
1601988600000|2020-10-06 12:50:00|9335.38|9335.38|9338.53|9338.53|9341.81|9341.81|9335.38|9335.38|0
1601988900000|2020-10-06 12:55:00|9336.33|9336.33|9338.53|9338.53|9340.55|9340.55|9334.12|9334.12|0
1601989200000|2020-10-06 13:00:00|9334.12|9334.12|9333.45|9333.45|9335.47|9335.47|9329.71|9329.71|0
1601989500000|2020-10-06 13:05:00|9334.44|9334.44|9332.68|9332.68|9334.44|9334.44|9332.24|9332.24|0
1601989800000|2020-10-06 13:10:00|9333.68|9333.68|9337.23|9337.23|9339.43|9339.43|9333.68|9333.68|0
1601990100000|2020-10-06 13:15:00|9336.56|9336.56|9336.24|9336.24|9340.96|9340.96|9334.89|9334.89|0
1601990400000|2020-10-06 13:20:00|9334.03|9334.03|9328.28|9328.28|9334.03|9334.03|9323.87|9323.87|0
1601990700000|2020-10-06 13:25:00|9326.08|9326.08|9328.05|9328.05|9328.73|9328.73|9325.85|9325.85|0
1601991000000|2020-10-06 13:30:00|9328.73|9328.73|9346.38|9346.38|9346.4|9346.4|9328.05|9328.05|0
1601991300000|2020-10-06 13:35:00|9347.61|9347.61|9341.06|9341.06|9348.64|9348.64|9341.06|9341.06|0
1601991600000|2020-10-06 13:40:00|9341.73|9341.73|9329.91|9329.91|9341.73|9341.73|9326.54|9326.54|0
1601991900000|2020-10-06 13:45:00|9325.87|9325.87|9325.76|9325.76|9332.3|9332.3|9323.71|9323.71|0
1601992200000|2020-10-06 13:50:00|9330.17|9330.17|9346.58|9346.58|9346.58|9346.58|9328.82|9328.82|0
1601992500000|2020-10-06 13:55:00|9347.58|9347.58|9352.48|9352.48|9352.66|9352.66|9346.58|9346.58|0
1601992800000|2020-10-06 14:00:00|9357.2|9357.2|9355.58|9355.58|9363.54|9363.54|9351.71|9351.71|0
1601993100000|2020-10-06 14:05:00|9359.63|9359.63|9353.84|9353.84|9359.63|9359.63|9353.84|9353.84|0
1601993400000|2020-10-06 14:10:00|9351.64|9351.64|9349.68|9349.68|9351.64|9351.64|9349|9349|0
1601993700000|2020-10-06 14:15:00|9349|9349|9357.82|9357.82|9358.49|9358.49|9349|9349|0
1601994000000|2020-10-06 14:20:00|9355.62|9355.62|9349|9349|9355.62|9355.62|9347.15|9347.15|0
1601994300000|2020-10-06 14:25:00|9349.88|9349.88|9353.44|9353.44|9353.44|9353.44|9349.21|9349.21|0
1601994600000|2020-10-06 14:30:00|9354.44|9354.44|9361.19|9361.19|9361.19|9361.19|9354.44|9354.44|0
1601994900000|2020-10-06 14:35:00|9358.98|9358.98|9361.18|9361.18|9364.06|9364.06|9357.99|9357.99|0
1601995200000|2020-10-06 14:40:00|9363.38|9363.38|9367.63|9367.63|9369.72|9369.72|9360.03|9360.03|0
1601995500000|2020-10-06 14:45:00|9366.28|9366.28|9363.17|9363.17|9369.6|9369.6|9363.17|9363.17|0
1601995800000|2020-10-06 14:50:00|9362.5|9362.5|9365.39|9365.39|9366.2|9366.2|9362.5|9362.5|0
1601996100000|2020-10-06 14:55:00|9366|9366|9362.27|9362.27|9368.75|9368.75|9361.92|9361.92|0
1601996400000|2020-10-06 15:00:00|9361.28|9361.28|9366.77|9366.77|9366.77|9366.77|9358.14|9358.14|0
1601996700000|2020-10-06 15:05:00|9363.89|9363.89|9376.57|9376.57|9377.24|9377.24|9363.89|9363.89|0
1601997000000|2020-10-06 15:10:00|9378.77|9378.77|9387.01|9387.01|9388.87|9388.87|9378.77|9378.77|0
1601997300000|2020-10-06 15:15:00|9389.22|9389.22|9388.22|9388.22|9390.42|9390.42|9382.11|9382.11|0
1601997600000|2020-10-06 15:20:00|9387.54|9387.54|9382.71|9382.71|9390.31|9390.31|9379.37|9379.37|0
1601997900000|2020-10-06 15:25:00|9380.51|9380.51|9381.38|9381.38|9388.25|9388.25|9378.91|9378.91|0
1602054900000|2020-10-07 07:15:00|9489.62|9489.62|9495.36|9495.36|9502.16|9502.16|9485.39|9485.39|0
1602055200000|2020-10-07 07:20:00|9493.33|9493.33|9507.91|9507.91|9515.61|9515.61|9491.13|9491.13|0
1602055500000|2020-10-07 07:25:00|9503.93|9503.93|9489.65|9489.65|9503.93|9503.93|9485.99|9485.99|0
1602055800000|2020-10-07 07:30:00|9488.3|9488.3|9491.68|9491.68|9504.15|9504.15|9484.4|9484.4|0
1602056100000|2020-10-07 07:35:00|9496.09|9496.09|9501|9501|9501|9501|9492.36|9492.36|0
1602056400000|2020-10-07 07:40:00|9498.8|9498.8|9487.73|9487.73|9498.8|9498.8|9487.73|9487.73|0
1602056700000|2020-10-07 07:45:00|9488.4|9488.4|9482.61|9482.61|9488.4|9488.4|9474.01|9474.01|0
1602057000000|2020-10-07 07:50:00|9484.81|9484.81|9484.85|9484.85|9492.1|9492.1|9483.33|9483.33|0
1602057300000|2020-10-07 07:55:00|9491.46|9491.46|9486.16|9486.16|9496.33|9496.33|9480.41|9480.41|0
1602057600000|2020-10-07 08:00:00|9484.17|9484.17|9476.99|9476.99|9484.17|9484.17|9475.64|9475.64|0
1602057900000|2020-10-07 08:05:00|9465.97|9465.97|9452.47|9452.47|9465.97|9465.97|9448.06|9448.06|0
1602058200000|2020-10-07 08:10:00|9453.14|9453.14|9447.76|9447.76|9453.14|9453.14|9447.09|9447.09|0
1602058500000|2020-10-07 08:15:00|9449.97|9449.97|9460.58|9460.58|9460.58|9460.58|9447.76|9447.76|0
1602058800000|2020-10-07 08:20:00|9459.9|9459.9|9459.31|9459.31|9464.85|9464.85|9448.43|9448.43|0
1602059100000|2020-10-07 08:25:00|9457.96|9457.96|9445.13|9445.13|9457.96|9457.96|9443.78|9443.78|0
1602059400000|2020-10-07 08:30:00|9440.72|9440.72|9436.35|9436.35|9440.72|9440.72|9436|9436|0
1602059700000|2020-10-07 08:35:00|9435.68|9435.68|9450.45|9450.45|9450.45|9450.45|9435.68|9435.68|0
1602060000000|2020-10-07 08:40:00|9451.12|9451.12|9454.11|9454.11|9454.11|9454.11|9445.37|9445.37|0
1602060300000|2020-10-07 08:45:00|9455.45|9455.45|9454.83|9454.83|9457.48|9457.48|9450.6|9450.6|0
1602060600000|2020-10-07 08:50:00|9452.62|9452.62|9462.83|9462.83|9463.83|9463.83|9451.77|9451.77|0
1602060900000|2020-10-07 08:55:00|9467.24|9467.24|9473.18|9473.18|9474.53|9474.53|9467.24|9467.24|0
1602061200000|2020-10-07 09:00:00|9472.51|9472.51|9472.47|9472.47|9473.18|9473.18|9468.1|9468.1|0
1602061500000|2020-10-07 09:05:00|9473.15|9473.15|9468.25|9468.25|9473.15|9473.15|9468.25|9468.25|0
1602061800000|2020-10-07 09:10:00|9467.57|9467.57|9462.71|9462.71|9469.74|9469.74|9462.71|9462.71|0
1602062100000|2020-10-07 09:15:00|9460.5|9460.5|9460.72|9460.72|9462.71|9462.71|9460.5|9460.5|0
1602062400000|2020-10-07 09:20:00|9461.39|9461.39|9474.54|9474.54|9474.54|9474.54|9461.39|9461.39|0
1602062700000|2020-10-07 09:25:00|9476.74|9476.74|9478.23|9478.23|9480.97|9480.97|9476.56|9476.56|0
1602063000000|2020-10-07 09:30:00|9476.02|9476.02|9470.16|9470.16|9476.02|9476.02|9469.84|9469.84|0
1602063300000|2020-10-07 09:35:00|9456.94|9456.94|9454.74|9454.74|9457.61|9457.61|9454.06|9454.06|0
1602063600000|2020-10-07 09:40:00|9450.33|9450.33|9452.53|9452.53|9454.74|9454.74|9450.33|9450.33|0
1602063900000|2020-10-07 09:45:00|9451.18|9451.18|9446.78|9446.78|9451.18|9451.18|9446.78|9446.78|0
1602064200000|2020-10-07 09:50:00|9444.57|9444.57|9441.37|9441.37|9444.57|9444.57|9440.03|9440.03|0
1602064500000|2020-10-07 09:55:00|9440.7|9440.7|9438.31|9438.31|9440.7|9440.7|9436.29|9436.29|0
1602064800000|2020-10-07 10:00:00|9437.08|9437.08|9439.95|9439.95|9440.4|9440.4|9437.08|9437.08|0
1602065100000|2020-10-07 10:05:00|9437.74|9437.74|9442.33|9442.33|9444.53|9444.53|9437.74|9437.74|0
1602065400000|2020-10-07 10:10:00|9444.53|9444.53|9444.53|9444.53|9445.88|9445.88|9442.33|9442.33|0
1602065700000|2020-10-07 10:15:00|9442.33|9442.33|9439.45|9439.45|9442.33|9442.33|9439.45|9439.45|0
1602066000000|2020-10-07 10:20:00|9440.12|9440.12|9445.57|9445.57|9445.57|9445.57|9437.43|9437.43|0
1602066300000|2020-10-07 10:25:00|9441.16|9441.16|9448.08|9448.08|9448.08|9448.08|9441.16|9441.16|0
1602066600000|2020-10-07 10:30:00|9450.29|9450.29|9450.96|9450.96|9450.96|9450.96|9448.08|9448.08|0
1602066900000|2020-10-07 10:35:00|9450.29|9450.29|9446.41|9446.41|9450.29|9450.29|9446.41|9446.41|0
1602067200000|2020-10-07 10:40:00|9444.21|9444.21|9440.66|9440.66|9444.88|9444.88|9439.98|9439.98|0
1602067500000|2020-10-07 10:45:00|9442.86|9442.86|9449.29|9449.29|9449.29|9449.29|9439.98|9439.98|0
1602067800000|2020-10-07 10:50:00|9451.5|9451.5|9451.5|9451.5|9456.58|9456.58|9447.09|9447.09|0
1602068100000|2020-10-07 10:55:00|9453.48|9453.48|9458.57|9458.57|9467.38|9467.38|9453.48|9453.48|0
1602068400000|2020-10-07 11:00:00|9459.24|9459.24|9451.66|9451.66|9459.24|9459.24|9446.08|9446.08|0
1602068700000|2020-10-07 11:05:00|9449.46|9449.46|9437.7|9437.7|9450.45|9450.45|9437.7|9437.7|0
1602069000000|2020-10-07 11:10:00|9439.04|9439.04|9423.27|9423.27|9439.04|9439.04|9423.27|9423.27|0
1602069300000|2020-10-07 11:15:00|9423.94|9423.94|9402.16|9402.16|9423.94|9423.94|9402.16|9402.16|0
1602069600000|2020-10-07 11:20:00|9402.83|9402.83|9398.84|9398.84|9404.18|9404.18|9398.84|9398.84|0
1602069900000|2020-10-07 11:25:00|9401.04|9401.04|9396.48|9396.48|9401.04|9401.04|9395.13|9395.13|0
1602070200000|2020-10-07 11:30:00|9398.13|9398.13|9402|9402|9402.67|9402.67|9398.13|9398.13|0
1602070500000|2020-10-07 11:35:00|9401.32|9401.32|9402.18|9402.18|9402.18|9402.18|9396.42|9396.42|0
1602070800000|2020-10-07 11:40:00|9401.51|9401.51|9409.84|9409.84|9414.06|9414.06|9401.51|9401.51|0
1602071100000|2020-10-07 11:45:00|9407.63|9407.63|9413.54|9413.54|9413.54|9413.54|9407.63|9407.63|0
1602071400000|2020-10-07 11:50:00|9414.21|9414.21|9406.31|9406.31|9414.21|9414.21|9406.31|9406.31|0
1602071700000|2020-10-07 11:55:00|9405.64|9405.64|9405.68|9405.68|9408.51|9408.51|9404.86|9404.86|0
1602072000000|2020-10-07 12:00:00|9407.88|9407.88|9417.23|9417.23|9417.23|9417.23|9405.68|9405.68|0
1602072300000|2020-10-07 12:05:00|9417.9|9417.9|9415.88|9415.88|9417.9|9417.9|9415.88|9415.88|0
1602072600000|2020-10-07 12:10:00|9413.68|9413.68|9407.54|9407.54|9414.35|9414.35|9407.54|9407.54|0
1602072900000|2020-10-07 12:15:00|9410.42|9410.42|9416.5|9416.5|9416.5|9416.5|9410.42|9410.42|0
1602073200000|2020-10-07 12:20:00|9414.29|9414.29|9408.29|9408.29|9414.29|9414.29|9406.09|9406.09|0
1602073500000|2020-10-07 12:25:00|9408.91|9408.91|9408.8|9408.8|9409.53|9409.53|9407.51|9407.51|0
1602073800000|2020-10-07 12:30:00|9409.42|9409.42|9407.68|9407.68|9412.76|9412.76|9406.33|9406.33|0
1602074100000|2020-10-07 12:35:00|9405.47|9405.47|9395.2|9395.2|9405.47|9405.47|9395.2|9395.2|0
1602074400000|2020-10-07 12:40:00|9393|9393|9401.1|9401.1|9401.77|9401.77|9392.33|9392.33|0
1602074700000|2020-10-07 12:45:00|9403.3|9403.3|9405.21|9405.21|9405.21|9405.21|9401.95|9401.95|0
1602075000000|2020-10-07 12:50:00|9404.53|9404.53|9399.13|9399.13|9404.53|9404.53|9398.46|9398.46|0
1602075300000|2020-10-07 12:55:00|9396.93|9396.93|9390|9390|9399.81|9399.81|9389.32|9389.32|0
1602075600000|2020-10-07 13:00:00|9389.32|9389.32|9384.24|9384.24|9390|9390|9384.24|9384.24|0
1602075900000|2020-10-07 13:05:00|9386.44|9386.44|9402.01|9402.01|9402.01|9402.01|9384.24|9384.24|0
1602076200000|2020-10-07 13:10:00|9402.68|9402.68|9403.36|9403.36|9403.36|9403.36|9397.6|9397.6|0
1602076500000|2020-10-07 13:15:00|9402.68|9402.68|9406.24|9406.24|9406.24|9406.24|9402.01|9402.01|0
1602076800000|2020-10-07 13:20:00|9408.44|9408.44|9406.56|9406.56|9409.38|9409.38|9401.83|9401.83|0
1602077100000|2020-10-07 13:25:00|9404.35|9404.35|9400.63|9400.63|9404.35|9404.35|9395.64|9395.64|0
1602077400000|2020-10-07 13:30:00|9402.83|9402.83|9411.99|9411.99|9414.34|9414.34|9402.83|9402.83|0
1602077700000|2020-10-07 13:35:00|9414.19|9414.19|9417.1|9417.1|9425.03|9425.03|9414.19|9414.19|0
1602078000000|2020-10-07 13:40:00|9417.77|9417.77|9408.5|9408.5|9420.65|9420.65|9408.5|9408.5|0
1602078300000|2020-10-07 13:45:00|9409.17|9409.17|9410.6|9410.6|9411.38|9411.38|9405.06|9405.06|0
1602078600000|2020-10-07 13:50:00|9408.4|9408.4|9410.1|9410.1|9410.1|9410.1|9405.01|9405.01|0
1602078900000|2020-10-07 13:55:00|9412.08|9412.08|9412.53|9412.53|9414.29|9414.29|9408.98|9408.98|0
1602079200000|2020-10-07 14:00:00|9413.88|9413.88|9416.08|9416.08|9416.75|9416.75|9410.32|9410.32|0
1602079500000|2020-10-07 14:05:00|9415.41|9415.41|9414.73|9414.73|9416.4|9416.4|9412.21|9412.21|0
1602079800000|2020-10-07 14:10:00|9417.71|9417.71|9415.68|9415.68|9423.78|9423.78|9415.68|9415.68|0
1602080100000|2020-10-07 14:15:00|9413.48|9413.48|9410.97|9410.97|9413.48|9413.48|9407.92|9407.92|0
1602080400000|2020-10-07 14:20:00|9413.17|9413.17|9413.17|9413.17|9418.93|9418.93|9412.5|9412.5|0
1602080700000|2020-10-07 14:25:00|9412.18|9412.18|9414.29|9414.29|9417.17|9417.17|9409.3|9409.3|0
1602081000000|2020-10-07 14:30:00|9413.62|9413.62|9404.86|9404.86|9413.62|9413.62|9404.86|9404.86|0
1602081300000|2020-10-07 14:35:00|9404.19|9404.19|9395.77|9395.77|9404.19|9404.19|9395.59|9395.59|0
1602081600000|2020-10-07 14:40:00|9396.44|9396.44|9406.13|9406.13|9411.04|9411.04|9396.44|9396.44|0
1602081900000|2020-10-07 14:45:00|9406.8|9406.8|9405.81|9405.81|9411.21|9411.21|9405.81|9405.81|0
1602082200000|2020-10-07 14:50:00|9408.01|9408.01|9405.01|9405.01|9411.88|9411.88|9404.33|9404.33|0
1602082500000|2020-10-07 14:55:00|9405.68|9405.68|9410.22|9410.22|9415.8|9415.8|9402.63|9402.63|0
1602082800000|2020-10-07 15:00:00|9408.02|9408.02|9412.83|9412.83|9418.26|9418.26|9408.02|9408.02|0
1602083100000|2020-10-07 15:05:00|9415.03|9415.03|9415.16|9415.16|9417.56|9417.56|9414.36|9414.36|0
1602083400000|2020-10-07 15:10:00|9415.83|9415.83|9412.45|9412.45|9421.31|9421.31|9412.45|9412.45|0
1602083700000|2020-10-07 15:15:00|9415.97|9415.97|9418.62|9418.62|9420.38|9420.38|9415.14|9415.14|0
1602084000000|2020-10-07 15:20:00|9419.29|9419.29|9405.35|9405.35|9419.29|9419.29|9405.35|9405.35|0
1602084300000|2020-10-07 15:25:00|9404.11|9404.11|9411.19|9411.19|9418.62|9418.62|9401.51|9401.51|0
1602141300000|2020-10-08 07:15:00|9492.48|9492.48|9500.6|9500.6|9500.6|9500.6|9488.63|9488.63|0
1602141600000|2020-10-08 07:20:00|9497.31|9497.31|9481.37|9481.37|9506.33|9506.33|9481.37|9481.37|0
1602141900000|2020-10-08 07:25:00|9482.36|9482.36|9473.62|9473.62|9487.33|9487.33|9473.62|9473.62|0
1602142200000|2020-10-08 07:30:00|9472.62|9472.62|9455.96|9455.96|9478.3|9478.3|9455.96|9455.96|0
1602142500000|2020-10-08 07:35:00|9451.55|9451.55|9448.28|9448.28|9461.04|9461.04|9441.67|9441.67|0
1602142800000|2020-10-08 07:40:00|9443.88|9443.88|9461.71|9461.71|9464.7|9464.7|9443.88|9443.88|0
1602143100000|2020-10-08 07:45:00|9457.31|9457.31|9454.64|9454.64|9459.16|9459.16|9445.83|9445.83|0
1602143400000|2020-10-08 07:50:00|9455.32|9455.32|9445.34|9445.34|9455.32|9455.32|9430.98|9430.98|0
1602143700000|2020-10-08 07:55:00|9440.93|9440.93|9438.93|9438.93|9442.28|9442.28|9436.91|9436.91|0
1602144000000|2020-10-08 08:00:00|9436.73|9436.73|9428.94|9428.94|9436.73|9436.73|9424.79|9424.79|0
1602144300000|2020-10-08 08:05:00|9437.75|9437.75|9439.83|9439.83|9439.83|9439.83|9433.4|9433.4|0
1602144600000|2020-10-08 08:10:00|9437.63|9437.63|9441.2|9441.2|9443.41|9443.41|9428.99|9428.99|0
1602144900000|2020-10-08 08:15:00|9443.41|9443.41|9443.62|9443.62|9453.37|9453.37|9443.41|9443.41|0
1602145200000|2020-10-08 08:20:00|9446.32|9446.32|9439.6|9439.6|9446.32|9446.32|9438.93|9438.93|0
1602145500000|2020-10-08 08:25:00|9437.4|9437.4|9445.04|9445.04|9445.04|9445.04|9433.42|9433.42|0
1602145800000|2020-10-08 08:30:00|9443.02|9443.02|9450.08|9450.08|9451.19|9451.19|9439.95|9439.95|0
1602146100000|2020-10-08 08:35:00|9450.76|9450.76|9471.39|9471.39|9471.39|9471.39|9450.76|9450.76|0
1602146400000|2020-10-08 08:40:00|9469.19|9469.19|9464.65|9464.65|9469.19|9469.19|9460.46|9460.46|0
1602146700000|2020-10-08 08:45:00|9463.3|9463.3|9459.86|9459.86|9472.44|9472.44|9457.01|9457.01|0
1602147000000|2020-10-08 08:50:00|9460.53|9460.53|9457.9|9457.9|9466.46|9466.46|9455.02|9455.02|0
1602147300000|2020-10-08 08:55:00|9458.57|9458.57|9463.62|9463.62|9463.62|9463.62|9454.16|9454.16|0
1602147600000|2020-10-08 09:00:00|9461.41|9461.41|9463.71|9463.71|9463.71|9463.71|9446.7|9446.7|0
1602147900000|2020-10-08 09:05:00|9461.51|9461.51|9465.64|9465.64|9468.39|9468.39|9449.84|9449.84|0
1602148200000|2020-10-08 09:10:00|9463.98|9463.98|9470.99|9470.99|9470.99|9470.99|9461.77|9461.77|0
1602148500000|2020-10-08 09:15:00|9475.4|9475.4|9469.46|9469.46|9475.89|9475.89|9469.46|9469.46|0
1602148800000|2020-10-08 09:20:00|9468.47|9468.47|9482.77|9482.77|9484.43|9484.43|9466.48|9466.48|0
1602149100000|2020-10-08 09:25:00|9481.77|9481.77|9494.59|9494.59|9494.59|9494.59|9481.77|9481.77|0
1602149400000|2020-10-08 09:30:00|9493.92|9493.92|9500.04|9500.04|9502.06|9502.06|9493.25|9493.25|0
1602149700000|2020-10-08 09:35:00|9499.37|9499.37|9514.67|9514.67|9516.88|9516.88|9499.37|9499.37|0
1602150000000|2020-10-08 09:40:00|9516.88|9516.88|9513.76|9513.76|9518.34|9518.34|9512.09|9512.09|0
1602150300000|2020-10-08 09:45:00|9509.35|9509.35|9523.75|9523.75|9525.94|9525.94|9509.35|9509.35|0
1602150600000|2020-10-08 09:50:00|9522.4|9522.4|9518.53|9518.53|9522.4|9522.4|9518.53|9518.53|0
1602150900000|2020-10-08 09:55:00|9517.3|9517.3|9530.66|9530.66|9530.66|9530.66|9517.3|9517.3|0
1602151200000|2020-10-08 10:00:00|9535.07|9535.07|9526.43|9526.43|9535.07|9535.07|9526.43|9526.43|0
1602151500000|2020-10-08 10:05:00|9527.43|9527.43|9542.67|9542.67|9544.88|9544.88|9526.43|9526.43|0
1602151800000|2020-10-08 10:10:00|9546.04|9546.04|9557.74|9557.74|9557.74|9557.74|9539.61|9539.61|0
1602152100000|2020-10-08 10:15:00|9559.94|9559.94|9570.2|9570.2|9573.07|9573.07|9553.52|9553.52|0
1602152400000|2020-10-08 10:20:00|9568.85|9568.85|9566.7|9566.7|9570.7|9570.7|9561.9|9561.9|0
1602152700000|2020-10-08 10:25:00|9565.7|9565.7|9584.53|9584.53|9586.73|9586.73|9565.7|9565.7|0
1602153000000|2020-10-08 10:30:00|9585.2|9585.2|9595.39|9595.39|9597.21|9597.21|9585.2|9585.2|0
1602153300000|2020-10-08 10:35:00|9596.07|9596.07|9580.5|9580.5|9597.56|9597.56|9580.5|9580.5|0
1602153600000|2020-10-08 10:40:00|9584.91|9584.91|9573.94|9573.94|9586.93|9586.93|9573.94|9573.94|0
1602153900000|2020-10-08 10:45:00|9574.61|9574.61|9574.89|9574.89|9577.24|9577.24|9568.99|9568.99|0
1602154200000|2020-10-08 10:50:00|9574.22|9574.22|9570.63|9570.63|9575.22|9575.22|9569.64|9569.64|0
1602154500000|2020-10-08 10:55:00|9569.76|9569.76|9572.54|9572.54|9573.03|9573.03|9565.75|9565.75|0
1602154800000|2020-10-08 11:00:00|9568.13|9568.13|9578.67|9578.67|9580.88|9580.88|9568.13|9568.13|0
1602155100000|2020-10-08 11:05:00|9580.02|9580.02|9580.53|9580.53|9587.28|9587.28|9580.02|9580.02|0
1602155400000|2020-10-08 11:10:00|9581.52|9581.52|9595.37|9595.37|9597.89|9597.89|9581.52|9581.52|0
1602155700000|2020-10-08 11:15:00|9594.69|9594.69|9602.27|9602.27|9604.26|9604.26|9593.46|9593.46|0
1602156000000|2020-10-08 11:20:00|9601.6|9601.6|9602.78|9602.78|9602.78|9602.78|9599.58|9599.58|0
1602156300000|2020-10-08 11:25:00|9603.4|9603.4|9604.96|9604.96|9613.02|9613.02|9602.44|9602.44|0
1602156600000|2020-10-08 11:30:00|9605.63|9605.63|9604.8|9604.8|9606.31|9606.31|9599.56|9599.56|0
1602156900000|2020-10-08 11:35:00|9603.92|9603.92|9610.81|9610.81|9614.37|9614.37|9603.92|9603.92|0
1602157200000|2020-10-08 11:40:00|9610.14|9610.14|9607.12|9607.12|9610.81|9610.81|9607.12|9607.12|0
1602157500000|2020-10-08 11:45:00|9605.77|9605.77|9603.11|9603.11|9607.12|9607.12|9603.11|9603.11|0
1602157800000|2020-10-08 11:50:00|9605.28|9605.28|9607.27|9607.27|9607.27|9607.27|9603.08|9603.08|0
1602158100000|2020-10-08 11:55:00|9608.26|9608.26|9606.73|9606.73|9608.26|9608.26|9604.71|9604.71|0
1602158400000|2020-10-08 12:00:00|9606.06|9606.06|9596.01|9596.01|9606.06|9606.06|9591.61|9591.61|0
1602158700000|2020-10-08 12:05:00|9598.22|9598.22|9592.58|9592.58|9598.22|9598.22|9592.23|9592.23|0
1602159000000|2020-10-08 12:10:00|9591.9|9591.9|9591.62|9591.62|9592.23|9592.23|9588.57|9588.57|0
1602159300000|2020-10-08 12:15:00|9590.94|9590.94|9590.27|9590.27|9590.94|9590.94|9586.72|9586.72|0
1602159600000|2020-10-08 12:20:00|9589.6|9589.6|9604.24|9604.24|9604.24|9604.24|9589.6|9589.6|0
1602159900000|2020-10-08 12:25:00|9603.57|9603.57|9599.51|9599.51|9603.57|9603.57|9599.51|9599.51|0
1602160200000|2020-10-08 12:30:00|9600.13|9600.13|9590.24|9590.24|9600.13|9600.13|9590.24|9590.24|0
1602160500000|2020-10-08 12:35:00|9588.25|9588.25|9589.36|9589.36|9591.57|9591.57|9587.16|9587.16|0
1602160800000|2020-10-08 12:40:00|9593.77|9593.77|9585.99|9585.99|9593.77|9593.77|9585.99|9585.99|0
1602161100000|2020-10-08 12:45:00|9585.32|9585.32|9593.04|9593.04|9593.04|9593.04|9583.12|9583.12|0
1602161400000|2020-10-08 12:50:00|9590.84|9590.84|9591.24|9591.24|9591.91|9591.91|9585.3|9585.3|0
1602161700000|2020-10-08 12:55:00|9589.03|9589.03|9586.55|9586.55|9589.03|9589.03|9582.5|9582.5|0
1602162000000|2020-10-08 13:00:00|9588.76|9588.76|9578.96|9578.96|9590.96|9590.96|9578.96|9578.96|0
1602162300000|2020-10-08 13:05:00|9576.49|9576.49|9580.54|9580.54|9584.94|9584.94|9576.49|9576.49|0
1602162600000|2020-10-08 13:10:00|9582.74|9582.74|9581.4|9581.4|9584.23|9584.23|9581.4|9581.4|0
1602162900000|2020-10-08 13:15:00|9582.4|9582.4|9571.38|9571.38|9582.4|9582.4|9571.38|9571.38|0
1602163200000|2020-10-08 13:20:00|9570.38|9570.38|9565.65|9565.65|9571.19|9571.19|9565.65|9565.65|0
1602163500000|2020-10-08 13:25:00|9567.85|9567.85|9575.59|9575.59|9575.59|9575.59|9567.85|9567.85|0
1602163800000|2020-10-08 13:30:00|9574.91|9574.91|9573.92|9573.92|9578.75|9578.75|9573.92|9573.92|0
1602164100000|2020-10-08 13:35:00|9573.24|9573.24|9570.4|9570.4|9573.24|9573.24|9569.73|9569.73|0
1602164400000|2020-10-08 13:40:00|9569.41|9569.41|9571.39|9571.39|9572.07|9572.07|9566.53|9566.53|0
1602164700000|2020-10-08 13:45:00|9570.72|9570.72|9570.18|9570.18|9574.59|9574.59|9570.18|9570.18|0
1602165000000|2020-10-08 13:50:00|9569.19|9569.19|9571.07|9571.07|9572.07|9572.07|9569.19|9569.19|0
1602165300000|2020-10-08 13:55:00|9569.73|9569.73|9583.62|9583.62|9583.62|9583.62|9569.73|9569.73|0
1602165600000|2020-10-08 14:00:00|9582.8|9582.8|9589.02|9589.02|9590.9|9590.9|9582.8|9582.8|0
1602165900000|2020-10-08 14:05:00|9586.81|9586.81|9570.02|9570.02|9586.81|9586.81|9570.02|9570.02|0
1602166200000|2020-10-08 14:10:00|9570.69|9570.69|9572.36|9572.36|9572.36|9572.36|9566.29|9566.29|0
1602166500000|2020-10-08 14:15:00|9573.36|9573.36|9559.54|9559.54|9574.71|9574.71|9558.86|9558.86|0
1602166800000|2020-10-08 14:20:00|9560.53|9560.53|9547.17|9547.17|9560.53|9560.53|9547.17|9547.17|0
1602167100000|2020-10-08 14:25:00|9546.49|9546.49|9563.2|9563.2|9563.2|9563.2|9543.3|9543.3|0
1602167400000|2020-10-08 14:30:00|9562.53|9562.53|9580.85|9580.85|9583.54|9583.54|9562.53|9562.53|0
1602167700000|2020-10-08 14:35:00|9580.17|9580.17|9574.07|9574.07|9582.14|9582.14|9572.48|9572.48|0
1602168000000|2020-10-08 14:40:00|9573.4|9573.4|9581.26|9581.26|9581.94|9581.94|9572.04|9572.04|0
1602168300000|2020-10-08 14:45:00|9584.14|9584.14|9583.6|9583.6|9592.38|9592.38|9582.92|9582.92|0
1602168600000|2020-10-08 14:50:00|9584.27|9584.27|9572.77|9572.77|9584.27|9584.27|9572.77|9572.77|0
1602168900000|2020-10-08 14:55:00|9573.44|9573.44|9581.73|9581.73|9581.73|9581.73|9573.44|9573.44|0
1602169200000|2020-10-08 15:00:00|9581.05|9581.05|9586.34|9586.34|9589.22|9589.22|9580.17|9580.17|0
1602169500000|2020-10-08 15:05:00|9587.33|9587.33|9585.82|9585.82|9592.52|9592.52|9584.63|9584.63|0
1602169800000|2020-10-08 15:10:00|9586.5|9586.5|9587.05|9587.05|9588.96|9588.96|9580.95|9580.95|0
1602170100000|2020-10-08 15:15:00|9588.05|9588.05|9585.99|9585.99|9592.16|9592.16|9582.7|9582.7|0
1602170400000|2020-10-08 15:20:00|9585|9585|9577.9|9577.9|9585|9585|9576.91|9576.91|0
1602170700000|2020-10-08 15:25:00|9575.26|9575.26|9577.71|9577.71|9584.16|9584.16|9570.89|9570.89|0
1602227700000|2020-10-09 07:15:00|9512.79|9512.79|9522.4|9522.4|9527.03|9527.03|9506.18|9506.18|0
1602228000000|2020-10-09 07:20:00|9530.61|9530.61|9510.58|9510.58|9530.61|9530.61|9497.31|9497.31|0
1602228300000|2020-10-09 07:25:00|9512.22|9512.22|9497.32|9497.32|9513.39|9513.39|9494.02|9494.02|0
1602228600000|2020-10-09 07:30:00|9495.11|9495.11|9484.43|9484.43|9500.2|9500.2|9482.44|9482.44|0
1602228900000|2020-10-09 07:35:00|9483.44|9483.44|9469.16|9469.16|9486.42|9486.42|9469.16|9469.16|0
1602229200000|2020-10-09 07:40:00|9466.96|9466.96|9476.55|9476.55|9476.55|9476.55|9465.96|9465.96|0
1602229500000|2020-10-09 07:45:00|9473.46|9473.46|9476.51|9476.51|9483.04|9483.04|9473.14|9473.14|0
1602229800000|2020-10-09 07:50:00|9477.5|9477.5|9478.29|9478.29|9481.91|9481.91|9473.84|9473.84|0
1602230100000|2020-10-09 07:55:00|9477.29|9477.29|9496.2|9496.2|9496.2|9496.2|9477.29|9477.29|0
1602230400000|2020-10-09 08:00:00|9498.4|9498.4|9504.75|9504.75|9507.99|9507.99|9498.4|9498.4|0
1602230700000|2020-10-09 08:05:00|9500.35|9500.35|9498.65|9498.65|9502.55|9502.55|9496.12|9496.12|0
1602231000000|2020-10-09 08:10:00|9499.33|9499.33|9499.11|9499.11|9501.31|9501.31|9498.65|9498.65|0
1602231300000|2020-10-09 08:15:00|9496.91|9496.91|9499.47|9499.47|9499.47|9499.47|9491.9|9491.9|0
1602231600000|2020-10-09 08:20:00|9503.03|9503.03|9507.54|9507.54|9510.69|9510.69|9503.03|9503.03|0
1602231900000|2020-10-09 08:25:00|9511.76|9511.76|9519.53|9519.53|9519.53|9519.53|9511.76|9511.76|0
1602232200000|2020-10-09 08:30:00|9521.74|9521.74|9521.17|9521.17|9524.72|9524.72|9521.17|9521.17|0
1602232500000|2020-10-09 08:35:00|9520.49|9520.49|9517.62|9517.62|9520.49|9520.49|9517.62|9517.62|0
1602232800000|2020-10-09 08:40:00|9515.41|9515.41|9515.41|9515.41|9515.41|9515.41|9515.41|9515.41|0
1602233100000|2020-10-09 08:45:00|9516.76|9516.76|9513.91|9513.91|9518.78|9518.78|9511.7|9511.7|0
1602233400000|2020-10-09 08:50:00|9511.7|9511.7|9513.73|9513.73|9520.34|9520.34|9510.86|9510.86|0
1602233700000|2020-10-09 08:55:00|9514.35|9514.35|9514.43|9514.43|9518.17|9518.17|9513.76|9513.76|0
1602234000000|2020-10-09 09:00:00|9515.11|9515.11|9528.11|9528.11|9528.11|9528.11|9515.11|9515.11|0
1602234300000|2020-10-09 09:05:00|9528.93|9528.93|9522.76|9522.76|9528.93|9528.93|9519.8|9519.8|0
1602234600000|2020-10-09 09:10:00|9523.44|9523.44|9519.85|9519.85|9529.49|9529.49|9519.85|9519.85|0
1602234900000|2020-10-09 09:15:00|9517.65|9517.65|9513.83|9513.83|9518.88|9518.88|9513.83|9513.83|0
1602235200000|2020-10-09 09:20:00|9511.81|9511.81|9522.46|9522.46|9522.46|9522.46|9511.81|9511.81|0
1602235500000|2020-10-09 09:25:00|9518.05|9518.05|9513.96|9513.96|9518.05|9518.05|9513.96|9513.96|0
1602235800000|2020-10-09 09:30:00|9515.2|9515.2|9518.04|9518.04|9518.04|9518.04|9515.2|9515.2|0
1602236100000|2020-10-09 09:35:00|9517.37|9517.37|9518.36|9518.36|9519.57|9519.57|9517.37|9517.37|0
1602236400000|2020-10-09 09:40:00|9517.02|9517.02|9515.31|9515.31|9517.02|9517.02|9514.67|9514.67|0
1602236700000|2020-10-09 09:45:00|9517.52|9517.52|9532.99|9532.99|9535.2|9535.2|9517.52|9517.52|0
1602237000000|2020-10-09 09:50:00|9532.32|9532.32|9529.09|9529.09|9534.52|9534.52|9529.09|9529.09|0
1602237300000|2020-10-09 09:55:00|9526.88|9526.88|9526.21|9526.21|9526.88|9526.88|9526.21|9526.21|0
1602237600000|2020-10-09 10:00:00|9528.41|9528.41|9522.34|9522.34|9528.41|9528.41|9522.34|9522.34|0
1602237900000|2020-10-09 10:05:00|9517.93|9517.93|9515.72|9515.72|9517.93|9517.93|9515.72|9515.72|0
1602238200000|2020-10-09 10:10:00|9514.73|9514.73|9514.73|9514.73|9516.93|9516.93|9514.73|9514.73|0
1602238500000|2020-10-09 10:15:00|9518.24|9518.24|9514.82|9514.82|9518.24|9518.24|9514.82|9514.82|0
1602238800000|2020-10-09 10:20:00|9514|9514|9516.78|9516.78|9516.78|9516.78|9511.65|9511.65|0
1602239100000|2020-10-09 10:25:00|9517.78|9517.78|9524.25|9524.25|9524.25|9524.25|9517.78|9517.78|0
1602239400000|2020-10-09 10:30:00|9522.05|9522.05|9514.01|9514.01|9524.25|9524.25|9511.54|9511.54|0
1602239700000|2020-10-09 10:35:00|9514.62|9514.62|9512.09|9512.09|9517.25|9517.25|9512.09|9512.09|0
1602240000000|2020-10-09 10:40:00|9511.41|9511.41|9508.16|9508.16|9511.41|9511.41|9508.16|9508.16|0
1602240300000|2020-10-09 10:45:00|9505.95|9505.95|9507.97|9507.97|9510.18|9510.18|9505.95|9505.95|0
1602240600000|2020-10-09 10:50:00|9507.3|9507.3|9505.28|9505.28|9507.3|9507.3|9505.28|9505.28|0
1602240900000|2020-10-09 10:55:00|9503.07|9503.07|9495.19|9495.19|9503.07|9503.07|9495.19|9495.19|0
1602241200000|2020-10-09 11:00:00|9497.4|9497.4|9503.17|9503.17|9503.17|9503.17|9497.4|9497.4|0
1602241500000|2020-10-09 11:05:00|9500.97|9500.97|9501.21|9501.21|9507.39|9507.39|9500.33|9500.33|0
1602241800000|2020-10-09 11:10:00|9499.01|9499.01|9495.93|9495.93|9499.01|9499.01|9495.93|9495.93|0
1602242100000|2020-10-09 11:15:00|9496.75|9496.75|9493.53|9493.53|9498.39|9498.39|9493.53|9493.53|0
1602242400000|2020-10-09 11:20:00|9492.85|9492.85|9495.62|9495.62|9495.62|9495.62|9491.21|9491.21|0
1602242700000|2020-10-09 11:25:00|9494.94|9494.94|9497.17|9497.17|9497.17|9497.17|9494.94|9494.94|0
1602243000000|2020-10-09 11:30:00|9496.49|9496.49|9499.9|9499.9|9504.8|9504.8|9494.29|9494.29|0
1602243300000|2020-10-09 11:35:00|9501.66|9501.66|9496.31|9496.31|9502.65|9502.65|9496.31|9496.31|0
1602243600000|2020-10-09 11:40:00|9495.32|9495.32|9495.99|9495.99|9496.67|9496.67|9495.32|9495.32|0
1602243900000|2020-10-09 11:45:00|9493.79|9493.79|9500.86|9500.86|9500.86|9500.86|9493.79|9493.79|0
1602244200000|2020-10-09 11:50:00|9496.45|9496.45|9493.05|9493.05|9500.12|9500.12|9493.05|9493.05|0
1602244500000|2020-10-09 11:55:00|9495.25|9495.25|9491.03|9491.03|9500.33|9500.33|9491.03|9491.03|0
1602244800000|2020-10-09 12:00:00|9491.7|9491.7|9502|9502|9502|9502|9491.7|9491.7|0
1602245100000|2020-10-09 12:05:00|9502.82|9502.82|9506.74|9506.74|9512.03|9512.03|9502.82|9502.82|0
1602245400000|2020-10-09 12:10:00|9504.53|9504.53|9505.18|9505.18|9508.06|9508.06|9502.1|9502.1|0
1602245700000|2020-10-09 12:15:00|9502.98|9502.98|9510.87|9510.87|9510.87|9510.87|9502.16|9502.16|0
1602246000000|2020-10-09 12:20:00|9511.49|9511.49|9527.95|9527.95|9527.95|9527.95|9511.49|9511.49|0
1602246300000|2020-10-09 12:25:00|9529.81|9529.81|9528.69|9528.69|9536.27|9536.27|9528.69|9528.69|0
1602246600000|2020-10-09 12:30:00|9531.78|9531.78|9533.05|9533.05|9534.4|9534.4|9530.85|9530.85|0
1602246900000|2020-10-09 12:35:00|9535.25|9535.25|9535.07|9535.07|9535.25|9535.25|9530.85|9530.85|0
1602247200000|2020-10-09 12:40:00|9532.87|9532.87|9534.71|9534.71|9537.59|9537.59|9532.87|9532.87|0
1602247500000|2020-10-09 12:45:00|9534.03|9534.03|9529.76|9529.76|9534.03|9534.03|9529.7|9529.7|0
1602247800000|2020-10-09 12:50:00|9529.09|9529.09|9527.94|9527.94|9529.09|9529.09|9527.79|9527.79|0
1602248100000|2020-10-09 12:55:00|9528.94|9528.94|9530.96|9530.96|9530.96|9530.96|9527.94|9527.94|0
1602248400000|2020-10-09 13:00:00|9531.63|9531.63|9531.6|9531.6|9533.84|9533.84|9527.41|9527.41|0
1602248700000|2020-10-09 13:05:00|9530.93|9530.93|9530.96|9530.96|9533.13|9533.13|9524.35|9524.35|0
1602249000000|2020-10-09 13:10:00|9533.17|9533.17|9535.39|9535.39|9535.39|9535.39|9533.17|9533.17|0
1602249300000|2020-10-09 13:15:00|9537.24|9537.24|9532.38|9532.38|9537.24|9537.24|9532.38|9532.38|0
1602249600000|2020-10-09 13:20:00|9534.58|9534.58|9532.38|9532.38|9535.26|9535.26|9530.17|9530.17|0
1602249900000|2020-10-09 13:25:00|9530.39|9530.39|9521.81|9521.81|9530.39|9530.39|9521.81|9521.81|0
1602250200000|2020-10-09 13:30:00|9523.04|9523.04|9526.38|9526.38|9526.38|9526.38|9519.63|9519.63|0
1602250500000|2020-10-09 13:35:00|9527.06|9527.06|9547|9547|9551.41|9551.41|9527.06|9527.06|0
1602250800000|2020-10-09 13:40:00|9551.41|9551.41|9542.84|9542.84|9556.23|9556.23|9542.84|9542.84|0
1602251100000|2020-10-09 13:45:00|9543.67|9543.67|9558.46|9558.46|9558.46|9558.46|9543.67|9543.67|0
1602251400000|2020-10-09 13:50:00|9559.08|9559.08|9560.15|9560.15|9562.35|9562.35|9556.49|9556.49|0
1602251700000|2020-10-09 13:55:00|9561.91|9561.91|9562.53|9562.53|9565.61|9565.61|9561.85|9561.85|0
1602252000000|2020-10-09 14:00:00|9561.53|9561.53|9565.95|9565.95|9565.95|9565.95|9559.33|9559.33|0
1602252300000|2020-10-09 14:05:00|9564.2|9564.2|9574.31|9574.31|9575.54|9575.54|9564.2|9564.2|0
1602252600000|2020-10-09 14:10:00|9573.69|9573.69|9565.59|9565.59|9573.69|9573.69|9565.59|9565.59|0
1602252900000|2020-10-09 14:15:00|9566.82|9566.82|9567.65|9567.65|9567.65|9567.65|9565.83|9565.83|0
1602253200000|2020-10-09 14:20:00|9569.85|9569.85|9570.28|9570.28|9573.83|9573.83|9569.85|9569.85|0
1602253500000|2020-10-09 14:25:00|9574.69|9574.69|9585.11|9585.11|9585.11|9585.11|9574.02|9574.02|0
1602253800000|2020-10-09 14:30:00|9584.29|9584.29|9593.1|9593.1|9599.2|9599.2|9584.29|9584.29|0
1602254100000|2020-10-09 14:35:00|9592.43|9592.43|9611.27|9611.27|9613.42|9613.42|9592.43|9592.43|0
1602254400000|2020-10-09 14:40:00|9611.89|9611.89|9611.86|9611.86|9612.94|9612.94|9607.46|9607.46|0
1602254700000|2020-10-09 14:45:00|9612.53|9612.53|9619.79|9619.79|9625.85|9625.85|9612.53|9612.53|0
1602255000000|2020-10-09 14:50:00|9617.33|9617.33|9608.06|9608.06|9617.33|9617.33|9608.06|9608.06|0
1602255300000|2020-10-09 14:55:00|9607.38|9607.38|9611.88|9611.88|9613.11|9613.11|9603.83|9603.83|0
1602255600000|2020-10-09 15:00:00|9612.55|9612.55|9622.1|9622.1|9622.1|9622.1|9608.86|9608.86|0
1602255900000|2020-10-09 15:05:00|9624.31|9624.31|9637.64|9637.64|9637.64|9637.64|9624.31|9624.31|0
1602256200000|2020-10-09 15:10:00|9638.99|9638.99|9639.04|9639.04|9639.61|9639.61|9630.14|9630.14|0
1602256500000|2020-10-09 15:15:00|9638.42|9638.42|9639.05|9639.05|9645.35|9645.35|9636.57|9636.57|0
1602256800000|2020-10-09 15:20:00|9637.19|9637.19|9628.06|9628.06|9643.92|9643.92|9623.49|9623.49|0
1602257100000|2020-10-09 15:25:00|9627.24|9627.24|9626.5|9626.5|9631.44|9631.44|9619.55|9619.55|0
1602486900000|2020-10-12 07:15:00|9730.94|9730.94|9721.18|9721.18|9730.94|9730.94|9705.52|9705.52|0
1602487200000|2020-10-12 07:20:00|9725.58|9725.58|9709.19|9709.19|9727.11|9727.11|9709.19|9709.19|0
1602487500000|2020-10-12 07:25:00|9708.2|9708.2|9699.18|9699.18|9724.2|9724.2|9693.24|9693.24|0
1602487800000|2020-10-12 07:30:00|9707.99|9707.99|9739.38|9739.38|9747.59|9747.59|9703.6|9703.6|0
1602488100000|2020-10-12 07:35:00|9736.68|9736.68|9713.61|9713.61|9736.68|9736.68|9713.61|9713.61|0
1602488400000|2020-10-12 07:40:00|9715.82|9715.82|9721.06|9721.06|9721.06|9721.06|9712.27|9712.27|0
1602488700000|2020-10-12 07:45:00|9722.05|9722.05|9718.32|9718.32|9732.03|9732.03|9715.1|9715.1|0
1602489000000|2020-10-12 07:50:00|9722.72|9722.72|9712.09|9712.09|9722.93|9722.93|9712.09|9712.09|0
1602489300000|2020-10-12 07:55:00|9708.05|9708.05|9722.29|9722.29|9722.29|9722.29|9702.97|9702.97|0
1602489600000|2020-10-12 08:00:00|9720.94|9720.94|9731.35|9731.35|9734.9|9734.9|9720.27|9720.27|0
1602489900000|2020-10-12 08:05:00|9729.5|9729.5|9737.85|9737.85|9740.05|9740.05|9726.52|9726.52|0
1602490200000|2020-10-12 08:10:00|9736.5|9736.5|9746.67|9746.67|9746.67|9746.67|9734.29|9734.29|0
1602490500000|2020-10-12 08:15:00|9746.06|9746.06|9754.81|9754.81|9757.01|9757.01|9746.06|9746.06|0
1602490800000|2020-10-12 08:20:00|9753.81|9753.81|9751.07|9751.07|9754.49|9754.49|9742.12|9742.12|0
1602491100000|2020-10-12 08:25:00|9753.28|9753.28|9766.66|9766.66|9774.54|9774.54|9753.28|9753.28|0
1602491400000|2020-10-12 08:30:00|9767.33|9767.33|9758.59|9758.59|9767.33|9767.33|9756.39|9756.39|0
1602491700000|2020-10-12 08:35:00|9760.58|9760.58|9769.48|9769.48|9772.9|9772.9|9745.57|9745.57|0
1602492000000|2020-10-12 08:40:00|9771.47|9771.47|9784.93|9784.93|9784.93|9784.93|9771.47|9771.47|0
1602492300000|2020-10-12 08:45:00|9783.58|9783.58|9770.42|9770.42|9783.58|9783.58|9770.42|9770.42|0
1602492600000|2020-10-12 08:50:00|9768.22|9768.22|9760.93|9760.93|9768.22|9768.22|9758.16|9758.16|0
1602492900000|2020-10-12 08:55:00|9760.26|9760.26|9757.36|9757.36|9764.89|9764.89|9757.04|9757.04|0
1602493200000|2020-10-12 09:00:00|9758.35|9758.35|9764.57|9764.57|9764.57|9764.57|9758.35|9758.35|0
1602493500000|2020-10-12 09:05:00|9766.77|9766.77|9760.61|9760.61|9766.77|9766.77|9759.26|9759.26|0
1602493800000|2020-10-12 09:10:00|9762.81|9762.81|9774.26|9774.26|9774.26|9774.26|9762.81|9762.81|0
1602494100000|2020-10-12 09:15:00|9772.05|9772.05|9765.13|9765.13|9772.05|9772.05|9765.13|9765.13|0
1602494400000|2020-10-12 09:20:00|9760.72|9760.72|9740.12|9740.12|9760.72|9760.72|9739.13|9739.13|0
1602494700000|2020-10-12 09:25:00|9737.92|9737.92|9723.26|9723.26|9743.02|9743.02|9723.26|9723.26|0
1602495000000|2020-10-12 09:30:00|9721.06|9721.06|9734.78|9734.78|9734.78|9734.78|9721.06|9721.06|0
1602495300000|2020-10-12 09:35:00|9736.81|9736.81|9736.1|9736.1|9736.81|9736.81|9731.23|9731.23|0
1602495600000|2020-10-12 09:40:00|9733.89|9733.89|9727.18|9727.18|9735.07|9735.07|9726.36|9726.36|0
1602495900000|2020-10-12 09:45:00|9724.97|9724.97|9728.75|9728.75|9728.75|9728.75|9723.12|9723.12|0
1602496200000|2020-10-12 09:50:00|9726.55|9726.55|9720.55|9720.55|9727.62|9727.62|9720.55|9720.55|0
1602496500000|2020-10-12 09:55:00|9721.22|9721.22|9723.66|9723.66|9726.98|9726.98|9720.23|9720.23|0
1602496800000|2020-10-12 10:00:00|9721.46|9721.46|9724.34|9724.34|9724.34|9724.34|9720.79|9720.79|0
1602497100000|2020-10-12 10:05:00|9726.54|9726.54|9726.64|9726.64|9727.99|9727.99|9723.58|9723.58|0
1602497400000|2020-10-12 10:10:00|9725.97|9725.97|9730.11|9730.11|9730.11|9730.11|9724.06|9724.06|0
1602497700000|2020-10-12 10:15:00|9730.78|9730.78|9738.74|9738.74|9739.6|9739.6|9730.11|9730.11|0
1602498000000|2020-10-12 10:20:00|9736.54|9736.54|9747.59|9747.59|9749.34|9749.34|9734.31|9734.31|0
1602498300000|2020-10-12 10:25:00|9748.26|9748.26|9741.01|9741.01|9749.61|9749.61|9739.12|9739.12|0
1602498600000|2020-10-12 10:30:00|9742|9742|9733.16|9733.16|9742|9742|9732.54|9732.54|0
1602498900000|2020-10-12 10:35:00|9733.99|9733.99|9734.89|9734.89|9737.01|9737.01|9732.69|9732.69|0
1602499200000|2020-10-12 10:40:00|9732.69|9732.69|9750.41|9750.41|9752.4|9752.4|9732.69|9732.69|0
1602499500000|2020-10-12 10:45:00|9748.21|9748.21|9745.97|9745.97|9749.56|9749.56|9743.98|9743.98|0
1602499800000|2020-10-12 10:50:00|9748.17|9748.17|9745.97|9745.97|9750.38|9750.38|9745.97|9745.97|0
1602500100000|2020-10-12 10:55:00|9745.09|9745.09|9744.92|9744.92|9746.62|9746.62|9743.07|9743.07|0
1602500400000|2020-10-12 11:00:00|9745.6|9745.6|9741.03|9741.03|9745.6|9745.6|9740.03|9740.03|0
1602500700000|2020-10-12 11:05:00|9742.88|9742.88|9736.84|9736.84|9744.64|9744.64|9736.84|9736.84|0
1602501000000|2020-10-12 11:10:00|9735.96|9735.96|9734.82|9734.82|9735.96|9735.96|9728.5|9728.5|0
1602501300000|2020-10-12 11:15:00|9733.94|9733.94|9735.47|9735.47|9735.47|9735.47|9732.94|9732.94|0
1602501600000|2020-10-12 11:20:00|9737.67|9737.67|9733.59|9733.59|9737.67|9737.67|9733.27|9733.27|0
1602501900000|2020-10-12 11:25:00|9731.38|9731.38|9727.02|9727.02|9731.38|9731.38|9727.02|9727.02|0
1602502200000|2020-10-12 11:30:00|9726.34|9726.34|9720.13|9720.13|9726.34|9726.34|9717.75|9717.75|0
1602502500000|2020-10-12 11:35:00|9722.33|9722.33|9723.51|9723.51|9727.23|9727.23|9718.11|9718.11|0
1602502800000|2020-10-12 11:40:00|9724.86|9724.86|9729.17|9729.17|9734.57|9734.57|9724.86|9724.86|0
1602503100000|2020-10-12 11:45:00|9728.29|9728.29|9737.28|9737.28|9740.65|9740.65|9728.29|9728.29|0
1602503400000|2020-10-12 11:50:00|9736.05|9736.05|9732.73|9732.73|9737.63|9737.63|9732.73|9732.73|0
1602503700000|2020-10-12 11:55:00|9732.06|9732.06|9733.56|9733.56|9735.2|9735.2|9730.47|9730.47|0
1602504000000|2020-10-12 12:00:00|9734.79|9734.79|9730.57|9730.57|9734.79|9734.79|9729.9|9729.9|0
1602504300000|2020-10-12 12:05:00|9728.37|9728.37|9729.64|9729.64|9729.64|9729.64|9726.76|9726.76|0
1602504600000|2020-10-12 12:10:00|9731.84|9731.84|9731.49|9731.49|9732.51|9732.51|9730.31|9730.31|0
1602504900000|2020-10-12 12:15:00|9732.48|9732.48|9719.93|9719.93|9732.48|9732.48|9718.08|9718.08|0
1602505200000|2020-10-12 12:20:00|9720.6|9720.6|9729.24|9729.24|9729.24|9729.24|9720.6|9720.6|0
1602505500000|2020-10-12 12:25:00|9730.23|9730.23|9738.53|9738.53|9740.73|9740.73|9730.23|9730.23|0
1602505800000|2020-10-12 12:30:00|9736.06|9736.06|9731.66|9731.66|9736.06|9736.06|9731.66|9731.66|0
1602506100000|2020-10-12 12:35:00|9730.99|9730.99|9736.56|9736.56|9736.56|9736.56|9730.99|9730.99|0
1602506400000|2020-10-12 12:40:00|9737.23|9737.23|9730.09|9730.09|9739.44|9739.44|9730.09|9730.09|0
1602506700000|2020-10-12 12:45:00|9729.27|9729.27|9732.71|9732.71|9734.91|9734.91|9726.46|9726.46|0
1602507000000|2020-10-12 12:50:00|9733.32|9733.32|9727.66|9727.66|9733.32|9733.32|9726.48|9726.48|0
1602507300000|2020-10-12 12:55:00|9726.66|9726.66|9728.47|9728.47|9728.47|9728.47|9723.46|9723.46|0
1602507600000|2020-10-12 13:00:00|9730.67|9730.67|9729.03|9729.03|9730.67|9730.67|9728.47|9728.47|0
1602507900000|2020-10-12 13:05:00|9731.23|9731.23|9727.44|9727.44|9731.23|9731.23|9726.83|9726.83|0
1602508200000|2020-10-12 13:10:00|9725.24|9725.24|9734.01|9734.01|9734.55|9734.55|9723.33|9723.33|0
1602508500000|2020-10-12 13:15:00|9733.13|9733.13|9733.3|9733.3|9735.12|9735.12|9731.34|9731.34|0
1602508800000|2020-10-12 13:20:00|9731.95|9731.95|9726.09|9726.09|9733.3|9733.3|9726.09|9726.09|0
1602509100000|2020-10-12 13:25:00|9724.45|9724.45|9719.2|9719.2|9724.45|9724.45|9714.79|9714.79|0
1602509400000|2020-10-12 13:30:00|9723.6|9723.6|9727.3|9727.3|9727.98|9727.98|9719.32|9719.32|0
1602509700000|2020-10-12 13:35:00|9726.63|9726.63|9722.52|9722.52|9731.02|9731.02|9722.52|9722.52|0
1602510000000|2020-10-12 13:40:00|9721.9|9721.9|9703.36|9703.36|9721.9|9721.9|9703.36|9703.36|0
1602510300000|2020-10-12 13:45:00|9701.16|9701.16|9699.25|9699.25|9701.48|9701.48|9697.04|9697.04|0
1602510600000|2020-10-12 13:50:00|9702.23|9702.23|9696.61|9696.61|9705.11|9705.11|9693.73|9693.73|0
1602510900000|2020-10-12 13:55:00|9697.6|9697.6|9704.52|9704.52|9705.85|9705.85|9695.72|9695.72|0
1602511200000|2020-10-12 14:00:00|9703.84|9703.84|9710.48|9710.48|9711.15|9711.15|9701.64|9701.64|0
1602511500000|2020-10-12 14:05:00|9709.48|9709.48|9709.17|9709.17|9720.45|9720.45|9707.14|9707.14|0
1602511800000|2020-10-12 14:10:00|9709.84|9709.84|9709.03|9709.03|9717.04|9717.04|9709.03|9709.03|0
1602512100000|2020-10-12 14:15:00|9711.23|9711.23|9726.85|9726.85|9729.05|9729.05|9711.23|9711.23|0
1602512400000|2020-10-12 14:20:00|9728.2|9728.2|9721.91|9721.91|9729.83|9729.83|9721.91|9721.91|0
1602512700000|2020-10-12 14:25:00|9721.3|9721.3|9718.68|9718.68|9723.64|9723.64|9718.68|9718.68|0
1602513000000|2020-10-12 14:30:00|9716.83|9716.83|9709.26|9709.26|9716.83|9716.83|9708.93|9708.93|0
1602513300000|2020-10-12 14:35:00|9713.66|9713.66|9725.21|9725.21|9728.66|9728.66|9713.66|9713.66|0
1602513600000|2020-10-12 14:40:00|9726.09|9726.09|9716.23|9716.23|9726.96|9726.96|9716.23|9716.23|0
1602513900000|2020-10-12 14:45:00|9717.22|9717.22|9724.26|9724.26|9725.23|9725.23|9717.22|9717.22|0
1602514200000|2020-10-12 14:50:00|9730.23|9730.23|9723.05|9723.05|9730.23|9730.23|9721.2|9721.2|0
1602514500000|2020-10-12 14:55:00|9723.72|9723.72|9728.37|9728.37|9733.5|9733.5|9723.72|9723.72|0
1602514800000|2020-10-12 15:00:00|9727.7|9727.7|9733.45|9733.45|9733.45|9733.45|9720.84|9720.84|0
1602515100000|2020-10-12 15:05:00|9732.22|9732.22|9735.2|9735.2|9745.31|9745.31|9732.22|9732.22|0
1602515400000|2020-10-12 15:10:00|9733.35|9733.35|9726.43|9726.43|9736.02|9736.02|9726.43|9726.43|0
1602515700000|2020-10-12 15:15:00|9727.1|9727.1|9725.16|9725.16|9731.35|9731.35|9723.48|9723.48|0
1602516000000|2020-10-12 15:20:00|9727.36|9727.36|9720.35|9720.35|9730.02|9730.02|9720.35|9720.35|0
1602516300000|2020-10-12 15:25:00|9723.9|9723.9|9734.33|9734.33|9737.52|9737.52|9719.74|9719.74|0
1602573300000|2020-10-13 07:15:00|9696.1|9696.1|9656.64|9656.64|9696.78|9696.78|9656.64|9656.64|0
1602573600000|2020-10-13 07:20:00|9661.05|9661.05|9678.91|9678.91|9678.91|9678.91|9661.05|9661.05|0
1602573900000|2020-10-13 07:25:00|9680.9|9680.9|9680.59|9680.59|9682.79|9682.79|9676.18|9676.18|0
1602574200000|2020-10-13 07:30:00|9678.38|9678.38|9687.52|9687.52|9694.44|9694.44|9678.38|9678.38|0
1602574500000|2020-10-13 07:35:00|9689.54|9689.54|9700.73|9700.73|9700.73|9700.73|9689.22|9689.22|0
1602574800000|2020-10-13 07:40:00|9699.39|9699.39|9705.91|9705.91|9710.32|9710.32|9699.24|9699.24|0
1602575100000|2020-10-13 07:45:00|9705.24|9705.24|9696.85|9696.85|9705.24|9705.24|9696.85|9696.85|0
1602575400000|2020-10-13 07:50:00|9692.45|9692.45|9690.42|9690.42|9692.45|9692.45|9689.08|9689.08|0
1602575700000|2020-10-13 07:55:00|9689.43|9689.43|9681.93|9681.93|9689.43|9689.43|9674.93|9674.93|0
1602576000000|2020-10-13 08:00:00|9685.3|9685.3|9708.12|9708.12|9713.02|9713.02|9685.3|9685.3|0
1602576300000|2020-10-13 08:05:00|9701.5|9701.5|9704.71|9704.71|9704.71|9704.71|9699.66|9699.66|0
1602576600000|2020-10-13 08:10:00|9709.12|9709.12|9710.83|9710.83|9715.73|9715.73|9706.42|9706.42|0
1602576900000|2020-10-13 08:15:00|9709.48|9709.48|9712.21|9712.21|9718.81|9718.81|9709.48|9709.48|0
1602577200000|2020-10-13 08:20:00|9711.53|9711.53|9722.55|9722.55|9722.55|9722.55|9708.16|9708.16|0
1602577500000|2020-10-13 08:25:00|9720.35|9720.35|9736.24|9736.24|9739.51|9739.51|9720.35|9720.35|0
1602577800000|2020-10-13 08:30:00|9731.83|9731.83|9727.14|9727.14|9731.83|9731.83|9725.79|9725.79|0
1602578100000|2020-10-13 08:35:00|9726.47|9726.47|9716.67|9716.67|9727.14|9727.14|9712.26|9712.26|0
1602578400000|2020-10-13 08:40:00|9717.34|9717.34|9711.14|9711.14|9718.02|9718.02|9711.14|9711.14|0
1602578700000|2020-10-13 08:45:00|9710.47|9710.47|9716.18|9716.18|9720.59|9720.59|9709.26|9709.26|0
1602579000000|2020-10-13 08:50:00|9715.51|9715.51|9715.69|9715.69|9724.32|9724.32|9713.49|9713.49|0
1602579300000|2020-10-13 08:55:00|9713.67|9713.67|9712.78|9712.78|9715.84|9715.84|9711.43|9711.43|0
1602579600000|2020-10-13 09:00:00|9711.78|9711.78|9711.78|9711.78|9713.99|9713.99|9711.78|9711.78|0
1602579900000|2020-10-13 09:05:00|9713.99|9713.99|9714.61|9714.61|9723.62|9723.62|9713.74|9713.74|0
1602580200000|2020-10-13 09:10:00|9715.29|9715.29|9724.03|9724.03|9724.03|9724.03|9715.29|9715.29|0
1602580500000|2020-10-13 09:15:00|9723.03|9723.03|9722.89|9722.89|9723.03|9723.03|9717.8|9717.8|0
1602580800000|2020-10-13 09:20:00|9720.68|9720.68|9720.68|9720.68|9720.68|9720.68|9720.68|9720.68|0
1602581100000|2020-10-13 09:25:00|9722.03|9722.03|9721.36|9721.36|9723.38|9723.38|9721.36|9721.36|0
1602581400000|2020-10-13 09:30:00|9720.68|9720.68|9717.8|9717.8|9722.21|9722.21|9717.8|9717.8|0
1602581700000|2020-10-13 09:35:00|9718.8|9718.8|9728.93|9728.93|9729.82|9729.82|9718.8|9718.8|0
1602582000000|2020-10-13 09:40:00|9726.72|9726.72|9730.6|9730.6|9730.6|9730.6|9726.05|9726.05|0
1602582300000|2020-10-13 09:45:00|9729.6|9729.6|9731.3|9731.3|9731.3|9731.3|9725.41|9725.41|0
1602582600000|2020-10-13 09:50:00|9727.93|9727.93|9716.91|9716.91|9727.93|9727.93|9713.54|9713.54|0
1602582900000|2020-10-13 09:55:00|9714.71|9714.71|9716.06|9716.06|9716.06|9716.06|9714.71|9714.71|0
1602583200000|2020-10-13 10:00:00|9718.26|9718.26|9729.1|9729.1|9729.1|9729.1|9717.94|9717.94|0
1602583500000|2020-10-13 10:05:00|9728.43|9728.43|9719.06|9719.06|9728.43|9728.43|9719.06|9719.06|0
1602583800000|2020-10-13 10:10:00|9717.71|9717.71|9717.04|9717.04|9719.92|9719.92|9717.04|9717.04|0
1602584100000|2020-10-13 10:15:00|9716.37|9716.37|9719.78|9719.78|9720.77|9720.77|9716.37|9716.37|0
1602584400000|2020-10-13 10:20:00|9720.45|9720.45|9723.33|9723.33|9723.33|9723.33|9719.78|9719.78|0
1602584700000|2020-10-13 10:25:00|9725.54|9725.54|9727.74|9727.74|9729.41|9729.41|9725.54|9725.54|0
1602585000000|2020-10-13 10:30:00|9725.54|9725.54|9732.61|9732.61|9732.61|9732.61|9724.86|9724.86|0
1602585300000|2020-10-13 10:35:00|9730.4|9730.4|9726.85|9726.85|9731.26|9731.26|9726.85|9726.85|0
1602585600000|2020-10-13 10:40:00|9724.65|9724.65|9725.72|9725.72|9729.27|9729.27|9722.66|9722.66|0
1602585900000|2020-10-13 10:45:00|9725.04|9725.04|9728.68|9728.68|9737.36|9737.36|9721.31|9721.31|0
1602586200000|2020-10-13 10:50:00|9726.47|9726.47|9731.87|9731.87|9731.87|9731.87|9724.8|9724.8|0
1602586500000|2020-10-13 10:55:00|9733.9|9733.9|9731.71|9731.71|9735.24|9735.24|9725.28|9725.28|0
1602586800000|2020-10-13 11:00:00|9729.51|9729.51|9729.51|9729.51|9729.51|9729.51|9727.3|9727.3|0
1602587100000|2020-10-13 11:05:00|9733.91|9733.91|9736.83|9736.83|9739.82|9739.82|9731.37|9731.37|0
1602587400000|2020-10-13 11:10:00|9739.04|9739.04|9741.24|9741.24|9744.79|9744.79|9739.04|9739.04|0
1602587700000|2020-10-13 11:15:00|9740.42|9740.42|9740.7|9740.7|9742.26|9742.26|9738.5|9738.5|0
1602588000000|2020-10-13 11:20:00|9740.03|9740.03|9736.56|9736.56|9740.03|9740.03|9732.88|9732.88|0
1602588300000|2020-10-13 11:25:00|9735.95|9735.95|9739.5|9739.5|9739.5|9739.5|9735.27|9735.27|0
1602588600000|2020-10-13 11:30:00|9740.49|9740.49|9741.49|9741.49|9744.36|9744.36|9740.49|9740.49|0
1602588900000|2020-10-13 11:35:00|9742.16|9742.16|9755.82|9755.82|9756.5|9756.5|9739.96|9739.96|0
1602589200000|2020-10-13 11:40:00|9758.03|9758.03|9759.5|9759.5|9759.5|9759.5|9747.01|9747.01|0
1602589500000|2020-10-13 11:45:00|9760.18|9760.18|9758.5|9758.5|9764.9|9764.9|9758.5|9758.5|0
1602589800000|2020-10-13 11:50:00|9759.5|9759.5|9760.17|9760.17|9760.17|9760.17|9754.1|9754.1|0
1602590100000|2020-10-13 11:55:00|9761.52|9761.52|9766.8|9766.8|9767.58|9767.58|9761.52|9761.52|0
1602590400000|2020-10-13 12:00:00|9765.45|9765.45|9766.74|9766.74|9771.17|9771.17|9764.1|9764.1|0
1602590700000|2020-10-13 12:05:00|9766.06|9766.06|9761.89|9761.89|9766.06|9766.06|9761.89|9761.89|0
1602591000000|2020-10-13 12:10:00|9763.24|9763.24|9762.57|9762.57|9763.24|9763.24|9762.57|9762.57|0
1602591300000|2020-10-13 12:15:00|9763.24|9763.24|9766.44|9766.44|9768.64|9768.64|9763.24|9763.24|0
1602591600000|2020-10-13 12:20:00|9765.09|9765.09|9760.9|9760.9|9766.44|9766.44|9760.9|9760.9|0
1602591900000|2020-10-13 12:25:00|9758.88|9758.88|9752.18|9752.18|9758.88|9758.88|9749.95|9749.95|0
1602592200000|2020-10-13 12:30:00|9752.86|9752.86|9756.05|9756.05|9759.47|9759.47|9749.6|9749.6|0
1602592500000|2020-10-13 12:35:00|9755.06|9755.06|9754.71|9754.71|9756.05|9756.05|9754.71|9754.71|0
1602592800000|2020-10-13 12:40:00|9753.36|9753.36|9752.68|9752.68|9753.36|9753.36|9749.81|9749.81|0
1602593100000|2020-10-13 12:45:00|9753.3|9753.3|9747.05|9747.05|9753.3|9753.3|9747.05|9747.05|0
1602593400000|2020-10-13 12:50:00|9748.05|9748.05|9736.21|9736.21|9748.05|9748.05|9736.21|9736.21|0
1602593700000|2020-10-13 12:55:00|9735.54|9735.54|9733.39|9733.39|9735.54|9735.54|9729.7|9729.7|0
1602594000000|2020-10-13 13:00:00|9734.27|9734.27|9731.19|9731.19|9735.41|9735.41|9731.19|9731.19|0
1602594300000|2020-10-13 13:05:00|9730.51|9730.51|9727.38|9727.38|9734|9734|9726.71|9726.71|0
1602594600000|2020-10-13 13:10:00|9726.71|9726.71|9718.26|9718.26|9726.71|9726.71|9718.26|9718.26|0
1602594900000|2020-10-13 13:15:00|9720.46|9720.46|9720.25|9720.25|9724.65|9724.65|9719.57|9719.57|0
1602595200000|2020-10-13 13:20:00|9718.9|9718.9|9718.63|9718.63|9721.78|9721.78|9715.75|9715.75|0
1602595500000|2020-10-13 13:25:00|9717.64|9717.64|9723.19|9723.19|9725.62|9725.62|9715.43|9715.43|0
1602595800000|2020-10-13 13:30:00|9725.39|9725.39|9725.87|9725.87|9731.33|9731.33|9724.9|9724.9|0
1602596100000|2020-10-13 13:35:00|9728.07|9728.07|9726.33|9726.33|9733.65|9733.65|9726.33|9726.33|0
1602596400000|2020-10-13 13:40:00|9724.34|9724.34|9724.89|9724.89|9725.01|9725.01|9717.44|9717.44|0
1602596700000|2020-10-13 13:45:00|9723.89|9723.89|9718.29|9718.29|9723.89|9723.89|9718.29|9718.29|0
1602597000000|2020-10-13 13:50:00|9720.49|9720.49|9719.04|9719.04|9722.7|9722.7|9718.37|9718.37|0
1602597300000|2020-10-13 13:55:00|9721.24|9721.24|9720.86|9720.86|9722.53|9722.53|9717.95|9717.95|0
1602597600000|2020-10-13 14:00:00|9721.86|9721.86|9721.05|9721.05|9728.47|9728.47|9718.84|9718.84|0
1602597900000|2020-10-13 14:05:00|9718.84|9718.84|9718.39|9718.39|9718.84|9718.84|9707.34|9707.34|0
1602598200000|2020-10-13 14:10:00|9717.51|9717.51|9708.34|9708.34|9724.12|9724.12|9703|9703|0
1602598500000|2020-10-13 14:15:00|9707.47|9707.47|9717.13|9717.13|9717.13|9717.13|9702.1|9702.1|0
1602598800000|2020-10-13 14:20:00|9716.51|9716.51|9720.68|9720.68|9720.68|9720.68|9715.22|9715.22|0
1602599100000|2020-10-13 14:25:00|9722.88|9722.88|9717.39|9717.39|9725|9725|9714.19|9714.19|0
1602599400000|2020-10-13 14:30:00|9715.19|9715.19|9714.39|9714.39|9717.71|9717.71|9712.31|9712.31|0
1602599700000|2020-10-13 14:35:00|9716.03|9716.03|9717.48|9717.48|9718.36|9718.36|9714.05|9714.05|0
1602600000000|2020-10-13 14:40:00|9718.16|9718.16|9704.12|9704.12|9718.16|9718.16|9703.13|9703.13|0
1602600300000|2020-10-13 14:45:00|9703.24|9703.24|9703.51|9703.51|9708.69|9708.69|9701.3|9701.3|0
1602600600000|2020-10-13 14:50:00|9702.27|9702.27|9687.68|9687.68|9702.27|9702.27|9686.33|9686.33|0
1602600900000|2020-10-13 14:55:00|9688.35|9688.35|9685.94|9685.94|9691.23|9691.23|9683.3|9683.3|0
1602601200000|2020-10-13 15:00:00|9686.82|9686.82|9669.71|9669.71|9686.82|9686.82|9669.09|9669.09|0
1602601500000|2020-10-13 15:05:00|9670.59|9670.59|9677.41|9677.41|9679.61|9679.61|9669.97|9669.97|0
1602601800000|2020-10-13 15:10:00|9679.61|9679.61|9680.61|9680.61|9682.87|9682.87|9677.41|9677.41|0
1602602100000|2020-10-13 15:15:00|9681.84|9681.84|9681.93|9681.93|9685|9685|9676.65|9676.65|0
1602602400000|2020-10-13 15:20:00|9681.11|9681.11|9687.05|9687.05|9689.47|9689.47|9679.26|9679.26|0
1602602700000|2020-10-13 15:25:00|9686.38|9686.38|9673.35|9673.35|9686.38|9686.38|9663.99|9663.99|0
1602659700000|2020-10-14 07:15:00|9674.27|9674.27|9671.05|9671.05|9675.93|9675.93|9669|9669|0
1602660000000|2020-10-14 07:20:00|9670.06|9670.06|9701.04|9701.04|9701.04|9701.04|9664.34|9664.34|0
1602660300000|2020-10-14 07:25:00|9703.25|9703.25|9702.35|9702.35|9711.16|9711.16|9700.05|9700.05|0
1602660600000|2020-10-14 07:30:00|9704.55|9704.55|9730.07|9730.07|9730.07|9730.07|9704.55|9704.55|0
1602660900000|2020-10-14 07:35:00|9728.08|9728.08|9726.99|9726.99|9731.09|9731.09|9723.31|9723.31|0
1602661200000|2020-10-14 07:40:00|9727.67|9727.67|9716.84|9716.84|9731.68|9731.68|9716.16|9716.16|0
1602661500000|2020-10-14 07:45:00|9712.43|9712.43|9722.78|9722.78|9722.78|9722.78|9708.88|9708.88|0
1602661800000|2020-10-14 07:50:00|9720.57|9720.57|9711.08|9711.08|9720.57|9720.57|9708.2|9708.2|0
1602662100000|2020-10-14 07:55:00|9711.76|9711.76|9727.53|9727.53|9727.53|9727.53|9711.08|9711.08|0
1602662400000|2020-10-14 08:00:00|9724.16|9724.16|9753.21|9753.21|9753.21|9753.21|9720.5|9720.5|0
1602662700000|2020-10-14 08:05:00|9755.41|9755.41|9757.09|9757.09|9758.44|9758.44|9746.42|9746.42|0
1602663000000|2020-10-14 08:10:00|9759.29|9759.29|9756.64|9756.64|9761.05|9761.05|9756.64|9756.64|0
1602663300000|2020-10-14 08:15:00|9758.67|9758.67|9743.82|9743.82|9758.67|9758.67|9743.82|9743.82|0
1602663600000|2020-10-14 08:20:00|9746.02|9746.02|9755.33|9755.33|9756|9756|9746.02|9746.02|0
1602663900000|2020-10-14 08:25:00|9753.13|9753.13|9752.77|9752.77|9753.13|9753.13|9746.7|9746.7|0
1602664200000|2020-10-14 08:30:00|9754.98|9754.98|9747.82|9747.82|9757.18|9757.18|9746.16|9746.16|0
1602664500000|2020-10-14 08:35:00|9748.49|9748.49|9757.31|9757.31|9761.72|9761.72|9748.49|9748.49|0
1602664800000|2020-10-14 08:40:00|9755.11|9755.11|9755.11|9755.11|9763.92|9763.92|9753.76|9753.76|0
1602665100000|2020-10-14 08:45:00|9757.31|9757.31|9757.31|9757.31|9763.07|9763.07|9757.31|9757.31|0
1602665400000|2020-10-14 08:50:00|9755.96|9755.96|9762.07|9762.07|9762.07|9762.07|9755.64|9755.64|0
1602665700000|2020-10-14 08:55:00|9761.19|9761.19|9749.36|9749.36|9761.19|9761.19|9749.36|9749.36|0
1602666000000|2020-10-14 09:00:00|9753.77|9753.77|9755.55|9755.55|9757.32|9757.32|9749.36|9749.36|0
1602666300000|2020-10-14 09:05:00|9756.23|9756.23|9746.23|9746.23|9756.84|9756.84|9745.56|9745.56|0
1602666600000|2020-10-14 09:10:00|9744.03|9744.03|9743.58|9743.58|9744.7|9744.7|9741.82|9741.82|0
1602666900000|2020-10-14 09:15:00|9744.25|9744.25|9752.4|9752.4|9752.4|9752.4|9743.58|9743.58|0
1602667200000|2020-10-14 09:20:00|9749.41|9749.41|9748.87|9748.87|9752.61|9752.61|9748.87|9748.87|0
1602667500000|2020-10-14 09:25:00|9746.66|9746.66|9749.74|9749.74|9749.74|9749.74|9746.66|9746.66|0
1602667800000|2020-10-14 09:30:00|9750.42|9750.42|9759.03|9759.03|9759.03|9759.03|9748.91|9748.91|0
1602668100000|2020-10-14 09:35:00|9760.02|9760.02|9764.89|9764.89|9766.91|9766.91|9760.02|9760.02|0
1602668400000|2020-10-14 09:40:00|9765.56|9765.56|9768.21|9768.21|9770.05|9770.05|9761.11|9761.11|0
1602668700000|2020-10-14 09:45:00|9770.41|9770.41|9770.91|9770.91|9771.76|9771.76|9766.86|9766.86|0
1602669000000|2020-10-14 09:50:00|9769.56|9769.56|9776.98|9776.98|9776.98|9776.98|9769.56|9769.56|0
1602669300000|2020-10-14 09:55:00|9777.66|9777.66|9781.21|9781.21|9781.88|9781.88|9777.66|9777.66|0
1602669600000|2020-10-14 10:00:00|9781.88|9781.88|9782.56|9782.56|9782.56|9782.56|9780.54|9780.54|0
1602669900000|2020-10-14 10:05:00|9780.35|9780.35|9772.63|9772.63|9781.03|9781.03|9771.96|9771.96|0
1602670200000|2020-10-14 10:10:00|9773.31|9773.31|9773.17|9773.17|9777.57|9777.57|9772.63|9772.63|0
1602670500000|2020-10-14 10:15:00|9772.17|9772.17|9777.81|9777.81|9777.81|9777.81|9768.83|9768.83|0
1602670800000|2020-10-14 10:20:00|9777.14|9777.14|9772.47|9772.47|9777.14|9777.14|9766.6|9766.6|0
1602671100000|2020-10-14 10:25:00|9773.14|9773.14|9767.94|9767.94|9775.34|9775.34|9765.18|9765.18|0
1602671400000|2020-10-14 10:30:00|9768.62|9768.62|9760.3|9760.3|9768.62|9768.62|9758.32|9758.32|0
1602671700000|2020-10-14 10:35:00|9757.84|9757.84|9762.04|9762.04|9762.04|9762.04|9755.96|9755.96|0
1602672000000|2020-10-14 10:40:00|9762.71|9762.71|9763.59|9763.59|9769.33|9769.33|9762.71|9762.71|0
1602672300000|2020-10-14 10:45:00|9765.23|9765.23|9769.46|9769.46|9769.46|9769.46|9763.03|9763.03|0
1602672600000|2020-10-14 10:50:00|9771.66|9771.66|9779.31|9779.31|9780.86|9780.86|9771.66|9771.66|0
1602672900000|2020-10-14 10:55:00|9780.66|9780.66|9780.81|9780.81|9781.69|9781.69|9776.41|9776.41|0
1602673200000|2020-10-14 11:00:00|9779.47|9779.47|9775.26|9775.26|9781.49|9781.49|9773.91|9773.91|0
1602673500000|2020-10-14 11:05:00|9775.93|9775.93|9778.13|9778.13|9778.13|9778.13|9774.61|9774.61|0
1602673800000|2020-10-14 11:10:00|9779.48|9779.48|9771.92|9771.92|9779.48|9779.48|9771.92|9771.92|0
1602674100000|2020-10-14 11:15:00|9773.27|9773.27|9768.05|9768.05|9773.27|9773.27|9768.05|9768.05|0
1602674400000|2020-10-14 11:20:00|9768.92|9768.92|9770.88|9770.88|9770.88|9770.88|9767.22|9767.22|0
1602674700000|2020-10-14 11:25:00|9771.87|9771.87|9773.77|9773.77|9774.54|9774.54|9771.87|9771.87|0
1602675000000|2020-10-14 11:30:00|9772.78|9772.78|9760.85|9760.85|9772.78|9772.78|9760.85|9760.85|0
1602675300000|2020-10-14 11:35:00|9760.17|9760.17|9765.93|9765.93|9765.93|9765.93|9757.97|9757.97|0
1602675600000|2020-10-14 11:40:00|9764.58|9764.58|9764.58|9764.58|9767.46|9767.46|9764.58|9764.58|0
1602675900000|2020-10-14 11:45:00|9765.93|9765.93|9777.26|9777.26|9777.26|9777.26|9765.93|9765.93|0
1602676200000|2020-10-14 11:50:00|9775.05|9775.05|9777.26|9777.26|9777.26|9777.26|9774.06|9774.06|0
1602676500000|2020-10-14 11:55:00|9778.61|9778.61|9775.92|9775.92|9778.61|9778.61|9771.99|9771.99|0
1602676800000|2020-10-14 12:00:00|9774.69|9774.69|9786.94|9786.94|9786.94|9786.94|9774.69|9774.69|0
1602677100000|2020-10-14 12:05:00|9787.94|9787.94|9786.45|9786.45|9787.94|9787.94|9782.9|9782.9|0
1602677400000|2020-10-14 12:10:00|9782.04|9782.04|9779.52|9779.52|9783.39|9783.39|9777.31|9777.31|0
1602677700000|2020-10-14 12:15:00|9780.19|9780.19|9769.89|9769.89|9780.19|9780.19|9768.54|9768.54|0
1602678000000|2020-10-14 12:20:00|9769.22|9769.22|9762.72|9762.72|9769.22|9769.22|9758.13|9758.13|0
1602678300000|2020-10-14 12:25:00|9760.51|9760.51|9751.76|9751.76|9760.51|9760.51|9749.56|9749.56|0
1602678600000|2020-10-14 12:30:00|9752.44|9752.44|9748.63|9748.63|9760.55|9760.55|9745.97|9745.97|0
1602678900000|2020-10-14 12:35:00|9747.96|9747.96|9747.1|9747.1|9749.31|9749.31|9747.1|9747.1|0
1602679200000|2020-10-14 12:40:00|9746.43|9746.43|9737.87|9737.87|9746.43|9746.43|9736.56|9736.56|0
1602679500000|2020-10-14 12:45:00|9739.22|9739.22|9739.21|9739.21|9739.22|9739.22|9735.16|9735.16|0
1602679800000|2020-10-14 12:50:00|9738.53|9738.53|9740.21|9740.21|9743.9|9743.9|9737.33|9737.33|0
1602680100000|2020-10-14 12:55:00|9739.54|9739.54|9734.81|9734.81|9739.54|9739.54|9732.71|9732.71|0
1602680400000|2020-10-14 13:00:00|9735.49|9735.49|9735.69|9735.69|9738.12|9738.12|9735.49|9735.49|0
1602680700000|2020-10-14 13:05:00|9736.36|9736.36|9733.26|9733.26|9739.07|9739.07|9733.26|9733.26|0
1602681000000|2020-10-14 13:10:00|9732.59|9732.59|9735.41|9735.41|9735.41|9735.41|9731.86|9731.86|0
1602681300000|2020-10-14 13:15:00|9733.21|9733.21|9736.41|9736.41|9736.41|9736.41|9726.08|9726.08|0
1602681600000|2020-10-14 13:20:00|9735.41|9735.41|9737.3|9737.3|9738.29|9738.29|9731.19|9731.19|0
1602681900000|2020-10-14 13:25:00|9736.42|9736.42|9733.62|9733.62|9737.76|9737.76|9732.01|9732.01|0
1602682200000|2020-10-14 13:30:00|9731.41|9731.41|9721.65|9721.65|9731.41|9731.41|9712.16|9712.16|0
1602682500000|2020-10-14 13:35:00|9723|9723|9731.38|9731.38|9733.58|9733.58|9723|9723|0
1602682800000|2020-10-14 13:40:00|9732.05|9732.05|9732.36|9732.36|9741.67|9741.67|9732.05|9732.05|0
1602683100000|2020-10-14 13:45:00|9731.69|9731.69|9727.11|9727.11|9731.69|9731.69|9727.11|9727.11|0
1602683400000|2020-10-14 13:50:00|9728.1|9728.1|9720.68|9720.68|9728.1|9728.1|9718.48|9718.48|0
1602683700000|2020-10-14 13:55:00|9721.35|9721.35|9711.86|9711.86|9721.35|9721.35|9706.11|9706.11|0
1602684000000|2020-10-14 14:00:00|9714.07|9714.07|9705.11|9705.11|9714.07|9714.07|9703.76|9703.76|0
1602684300000|2020-10-14 14:05:00|9702.9|9702.9|9697.74|9697.74|9702.96|9702.96|9697.74|9697.74|0
1602684600000|2020-10-14 14:10:00|9696.39|9696.39|9702.82|9702.82|9703.49|9703.49|9696.39|9696.39|0
1602684900000|2020-10-14 14:15:00|9704.84|9704.84|9691.1|9691.1|9706.19|9706.19|9691.1|9691.1|0
1602685200000|2020-10-14 14:20:00|9692.45|9692.45|9685.57|9685.57|9695.33|9695.33|9685.57|9685.57|0
1602685500000|2020-10-14 14:25:00|9684.9|9684.9|9696.7|9696.7|9703.02|9703.02|9683.23|9683.23|0
1602685800000|2020-10-14 14:30:00|9698.9|9698.9|9687.19|9687.19|9701.11|9701.11|9683.64|9683.64|0
1602686100000|2020-10-14 14:35:00|9684.98|9684.98|9681.6|9681.6|9689.88|9689.88|9681.6|9681.6|0
1602686400000|2020-10-14 14:40:00|9683.81|9683.81|9680.85|9680.85|9683.81|9683.81|9679.97|9679.97|0
1602686700000|2020-10-14 14:45:00|9683.05|9683.05|9692.78|9692.78|9696.34|9696.34|9683.05|9683.05|0
1602687000000|2020-10-14 14:50:00|9692.11|9692.11|9690.58|9690.58|9695.66|9695.66|9690.58|9690.58|0
1602687300000|2020-10-14 14:55:00|9689.91|9689.91|9688.94|9688.94|9691.78|9691.78|9686.15|9686.15|0
1602687600000|2020-10-14 15:00:00|9688.26|9688.26|9688.32|9688.32|9688.32|9688.32|9683.36|9683.36|0
1602687900000|2020-10-14 15:05:00|9690.08|9690.08|9688.21|9688.21|9691.07|9691.07|9685.23|9685.23|0
1602688200000|2020-10-14 15:10:00|9689.2|9689.2|9691.14|9691.14|9691.14|9691.14|9686.32|9686.32|0
1602688500000|2020-10-14 15:15:00|9692.14|9692.14|9685.54|9685.54|9693.63|9693.63|9684.62|9684.62|0
1602688800000|2020-10-14 15:20:00|9686.21|9686.21|9684.9|9684.9|9688.12|9688.12|9684.86|9684.86|0
1602689100000|2020-10-14 15:25:00|9685.57|9685.57|9683.14|9683.14|9686.66|9686.66|9679.23|9679.23|0
1602746100000|2020-10-15 07:15:00|9617.48|9617.48|9576.97|9576.97|9617.48|9617.48|9576.3|9576.3|0
1602746400000|2020-10-15 07:20:00|9570.36|9570.36|9563.61|9563.61|9570.36|9570.36|9560.73|9560.73|0
1602746700000|2020-10-15 07:25:00|9567.65|9567.65|9589.44|9589.44|9590.26|9590.26|9563.24|9563.24|0
1602747000000|2020-10-15 07:30:00|9590.06|9590.06|9584.04|9584.04|9590.06|9590.06|9580.84|9580.84|0
1602747300000|2020-10-15 07:35:00|9586.24|9586.24|9585.75|9585.75|9587.95|9587.95|9579.14|9579.14|0
1602747600000|2020-10-15 07:40:00|9581.34|9581.34|9578.46|9578.46|9581.34|9581.34|9572.71|9572.71|0
1602747900000|2020-10-15 07:45:00|9582.16|9582.16|9594.76|9594.76|9596.11|9596.11|9579.34|9579.34|0
1602748200000|2020-10-15 07:50:00|9587.16|9587.16|9574.97|9574.97|9590.89|9590.89|9574.97|9574.97|0
1602748500000|2020-10-15 07:55:00|9572.77|9572.77|9577.39|9577.39|9578.06|9578.06|9565.38|9565.38|0
1602748800000|2020-10-15 08:00:00|9578.06|9578.06|9579.65|9579.65|9586.13|9586.13|9578.06|9578.06|0
1602749100000|2020-10-15 08:05:00|9577.02|9577.02|9584.72|9584.72|9584.72|9584.72|9571.5|9571.5|0
1602749400000|2020-10-15 08:10:00|9586.71|9586.71|9596.48|9596.48|9596.48|9596.48|9586.71|9586.71|0
1602749700000|2020-10-15 08:15:00|9592.07|9592.07|9571.71|9571.71|9592.07|9592.07|9570.32|9570.32|0
1602750000000|2020-10-15 08:20:00|9569.5|9569.5|9556.64|9556.64|9569.5|9569.5|9556.64|9556.64|0
1602750300000|2020-10-15 08:25:00|9554.44|9554.44|9561.81|9561.81|9564.83|9564.83|9554.44|9554.44|0
1602750600000|2020-10-15 08:30:00|9559.61|9559.61|9547.89|9547.89|9559.61|9559.61|9544.38|9544.38|0
1602750900000|2020-10-15 08:35:00|9545.69|9545.69|9552.79|9552.79|9555|9555|9545.69|9545.69|0
1602751200000|2020-10-15 08:40:00|9555|9555|9533.45|9533.45|9555|9555|9533.45|9533.45|0
1602751500000|2020-10-15 08:45:00|9532.57|9532.57|9519.19|9519.19|9532.57|9532.57|9518.33|9518.33|0
1602751800000|2020-10-15 08:50:00|9516.98|9516.98|9513.22|9513.22|9516.98|9516.98|9513.22|9513.22|0
1602752100000|2020-10-15 08:55:00|9511.01|9511.01|9516.6|9516.6|9516.6|9516.6|9509.98|9509.98|0
1602752400000|2020-10-15 09:00:00|9514.39|9514.39|9517.75|9517.75|9517.9|9517.9|9508.9|9508.9|0
1602752700000|2020-10-15 09:05:00|9518.57|9518.57|9520.92|9520.92|9523.8|9523.8|9518.57|9518.57|0
1602753000000|2020-10-15 09:10:00|9518.72|9518.72|9523.48|9523.48|9530.09|9530.09|9515.52|9515.52|0
1602753300000|2020-10-15 09:15:00|9524.16|9524.16|9529.52|9529.52|9533.08|9533.08|9523.48|9523.48|0
1602753600000|2020-10-15 09:20:00|9528.53|9528.53|9548.48|9548.48|9548.48|9548.48|9528.53|9528.53|0
1602753900000|2020-10-15 09:25:00|9550.68|9550.68|9550.47|9550.47|9550.68|9550.68|9543.72|9543.72|0
1602754200000|2020-10-15 09:30:00|9549.79|9549.79|9555.37|9555.37|9555.37|9555.37|9549.79|9549.79|0
1602754500000|2020-10-15 09:35:00|9556.72|9556.72|9554.02|9554.02|9556.72|9556.72|9552.67|9552.67|0
1602754800000|2020-10-15 09:40:00|9551.82|9551.82|9545.6|9545.6|9553.21|9553.21|9545.6|9545.6|0
1602755100000|2020-10-15 09:45:00|9541.56|9541.56|9537.82|9537.82|9541.56|9541.56|9537.15|9537.15|0
1602755400000|2020-10-15 09:50:00|9535.62|9535.62|9528.76|9528.76|9536.61|9536.61|9523.01|9523.01|0
1602755700000|2020-10-15 09:55:00|9530.75|9530.75|9530.63|9530.63|9532.74|9532.74|9530.63|9530.63|0
1602756000000|2020-10-15 10:00:00|9527.54|9527.54|9535.5|9535.5|9539.91|9539.91|9527.54|9527.54|0
1602756300000|2020-10-15 10:05:00|9536.17|9536.17|9533.48|9533.48|9536.17|9536.17|9532.48|9532.48|0
1602756600000|2020-10-15 10:10:00|9531.27|9531.27|9528.79|9528.79|9533.48|9533.48|9528.79|9528.79|0
1602756900000|2020-10-15 10:15:00|9524.39|9524.39|9528.62|9528.62|9530.38|9530.38|9521.07|9521.07|0
1602757200000|2020-10-15 10:20:00|9529.62|9529.62|9528.94|9528.94|9531.15|9531.15|9528.94|9528.94|0
1602757500000|2020-10-15 10:25:00|9526.74|9526.74|9533.81|9533.81|9533.81|9533.81|9526.74|9526.74|0
1602757800000|2020-10-15 10:30:00|9534.43|9534.43|9526.95|9526.95|9535.05|9535.05|9524.74|9524.74|0
1602758100000|2020-10-15 10:35:00|9528.97|9528.97|9532.17|9532.17|9534.37|9534.37|9527.76|9527.76|0
1602758400000|2020-10-15 10:40:00|9530.82|9530.82|9532.84|9532.84|9534.37|9534.37|9530.14|9530.14|0
1602758700000|2020-10-15 10:45:00|9534.19|9534.19|9561.02|9561.02|9561.02|9561.02|9533.73|9533.73|0
1602759000000|2020-10-15 10:50:00|9563.23|9563.23|9560.98|9560.98|9567.62|9567.62|9557.93|9557.93|0
1602759300000|2020-10-15 10:55:00|9567.59|9567.59|9566.39|9566.39|9567.59|9567.59|9565.77|9565.77|0
1602759600000|2020-10-15 11:00:00|9565.39|9565.39|9562.16|9562.16|9566.74|9566.74|9560.31|9560.31|0
1602759900000|2020-10-15 11:05:00|9563.04|9563.04|9563.72|9563.72|9564.39|9564.39|9563.04|9563.04|0
1602760200000|2020-10-15 11:10:00|9565.92|9565.92|9561.25|9561.25|9567.94|9567.94|9561.25|9561.25|0
1602760500000|2020-10-15 11:15:00|9560.37|9560.37|9566.94|9566.94|9566.94|9566.94|9560.37|9560.37|0
1602760800000|2020-10-15 11:20:00|9564.73|9564.73|9573.69|9573.69|9578.09|9578.09|9564.73|9564.73|0
1602761100000|2020-10-15 11:25:00|9571.93|9571.93|9570.34|9570.34|9571.93|9571.93|9569.35|9569.35|0
1602761400000|2020-10-15 11:30:00|9569.46|9569.46|9565.91|9565.91|9571.66|9571.66|9565.91|9565.91|0
1602761700000|2020-10-15 11:35:00|9567.26|9567.26|9565.59|9565.59|9567.26|9567.26|9564.91|9564.91|0
1602762000000|2020-10-15 11:40:00|9567.79|9567.79|9577.91|9577.91|9577.91|9577.91|9567.79|9567.79|0
1602762300000|2020-10-15 11:45:00|9579.15|9579.15|9564.53|9564.53|9579.15|9579.15|9564.53|9564.53|0
1602762600000|2020-10-15 11:50:00|9563.85|9563.85|9567.9|9567.9|9567.9|9567.9|9563.85|9563.85|0
1602762900000|2020-10-15 11:55:00|9570.1|9570.1|9567.75|9567.75|9570.1|9570.1|9565.73|9565.73|0
1602763200000|2020-10-15 12:00:00|9566.4|9566.4|9569.48|9569.48|9569.48|9569.48|9566.4|9566.4|0
1602763500000|2020-10-15 12:05:00|9568.81|9568.81|9562.49|9562.49|9568.81|9568.81|9557.98|9557.98|0
1602763800000|2020-10-15 12:10:00|9560.29|9560.29|9564.16|9564.16|9564.16|9564.16|9560.29|9560.29|0
1602764100000|2020-10-15 12:15:00|9563.49|9563.49|9560.05|9560.05|9563.49|9563.49|9557.85|9557.85|0
1602764400000|2020-10-15 12:20:00|9557.85|9557.85|9555.56|9555.56|9557.85|9557.85|9554.03|9554.03|0
1602764700000|2020-10-15 12:25:00|9551.15|9551.15|9556.09|9556.09|9556.09|9556.09|9548.8|9548.8|0
1602765000000|2020-10-15 12:30:00|9555.41|9555.41|9540.11|9540.11|9555.41|9555.41|9539.49|9539.49|0
1602765300000|2020-10-15 12:35:00|9542.32|9542.32|9541.32|9541.32|9542.32|9542.32|9541.32|9541.32|0
1602765600000|2020-10-15 12:40:00|9539.12|9539.12|9534.71|9534.71|9539.12|9539.12|9534.71|9534.71|0
1602765900000|2020-10-15 12:45:00|9536.91|9536.91|9526.54|9526.54|9538.73|9538.73|9525.87|9525.87|0
1602766200000|2020-10-15 12:50:00|9527.22|9527.22|9528.92|9528.92|9529.59|9529.59|9525.72|9525.72|0
1602766500000|2020-10-15 12:55:00|9527.93|9527.93|9530.3|9530.3|9534.17|9534.17|9527.61|9527.61|0
1602766800000|2020-10-15 13:00:00|9528.1|9528.1|9538.32|9538.32|9538.32|9538.32|9528.1|9528.1|0
1602767100000|2020-10-15 13:05:00|9536.12|9536.12|9540.62|9540.62|9540.62|9540.62|9534.98|9534.98|0
1602767400000|2020-10-15 13:10:00|9539.62|9539.62|9535.71|9535.71|9539.62|9539.62|9532.9|9532.9|0
1602767700000|2020-10-15 13:15:00|9534.06|9534.06|9530.34|9530.34|9534.06|9534.06|9528.99|9528.99|0
1602768000000|2020-10-15 13:20:00|9531.01|9531.01|9548.7|9548.7|9548.7|9548.7|9531.01|9531.01|0
1602768300000|2020-10-15 13:25:00|9550.35|9550.35|9556.84|9556.84|9559.69|9559.69|9549.53|9549.53|0
1602768600000|2020-10-15 13:30:00|9554.63|9554.63|9567.14|9567.14|9567.14|9567.14|9551.57|9551.57|0
1602768900000|2020-10-15 13:35:00|9567.96|9567.96|9562.67|9562.67|9578.8|9578.8|9562.67|9562.67|0
1602769200000|2020-10-15 13:40:00|9559.79|9559.79|9562.07|9562.07|9562.07|9562.07|9552.05|9552.05|0
1602769500000|2020-10-15 13:45:00|9562.74|9562.74|9567.26|9567.26|9567.26|9567.26|9561.19|9561.19|0
1602769800000|2020-10-15 13:50:00|9568.61|9568.61|9575.74|9575.74|9577.95|9577.95|9568.61|9568.61|0
1602770100000|2020-10-15 13:55:00|9573.54|9573.54|9595.54|9595.54|9595.54|9595.54|9572.87|9572.87|0
1602770400000|2020-10-15 14:00:00|9593.33|9593.33|9573.44|9573.44|9593.33|9593.33|9573.44|9573.44|0
1602770700000|2020-10-15 14:05:00|9575.64|9575.64|9566.8|9566.8|9575.64|9575.64|9565.16|9565.16|0
1602771000000|2020-10-15 14:10:00|9569|9569|9567.73|9567.73|9575.19|9575.19|9567.06|9567.06|0
1602771300000|2020-10-15 14:15:00|9563.33|9563.33|9570.1|9570.1|9574.57|9574.57|9562.65|9562.65|0
1602771600000|2020-10-15 14:20:00|9571.1|9571.1|9565.55|9565.55|9574.29|9574.29|9557.59|9557.59|0
1602771900000|2020-10-15 14:25:00|9564.2|9564.2|9559.5|9559.5|9564.87|9564.87|9557.3|9557.3|0
1602772200000|2020-10-15 14:30:00|9558.83|9558.83|9558.43|9558.43|9567.16|9567.16|9555.55|9555.55|0
1602772500000|2020-10-15 14:35:00|9557.75|9557.75|9549.06|9549.06|9558.07|9558.07|9547.09|9547.09|0
1602772800000|2020-10-15 14:40:00|9548.39|9548.39|9552.69|9552.69|9554.25|9554.25|9545.51|9545.51|0
1602773100000|2020-10-15 14:45:00|9553.37|9553.37|9556.01|9556.01|9557.78|9557.78|9544.55|9544.55|0
1602773400000|2020-10-15 14:50:00|9558.21|9558.21|9559.55|9559.55|9567.95|9567.95|9558.21|9558.21|0
1602773700000|2020-10-15 14:55:00|9561.75|9561.75|9575.79|9575.79|9575.79|9575.79|9561.75|9561.75|0
1602774000000|2020-10-15 15:00:00|9577.99|9577.99|9569.1|9569.1|9577.99|9577.99|9564.16|9564.16|0
1602774300000|2020-10-15 15:05:00|9567.86|9567.86|9577.37|9577.37|9580.57|9580.57|9563.45|9563.45|0
1602774600000|2020-10-15 15:10:00|9575.16|9575.16|9581.3|9581.3|9581.3|9581.3|9574.49|9574.49|0
1602774900000|2020-10-15 15:15:00|9580.68|9580.68|9578.4|9578.4|9581.49|9581.49|9576.41|9576.41|0
1602775200000|2020-10-15 15:20:00|9579.07|9579.07|9574.19|9574.19|9582.28|9582.28|9574.19|9574.19|0
1602775500000|2020-10-15 15:25:00|9576.39|9576.39|9571.3|9571.3|9581.69|9581.69|9567.05|9567.05|0
1602832500000|2020-10-16 07:15:00|9701.01|9701.01|9692.1|9692.1|9709.97|9709.97|9687.69|9687.69|0
1602832800000|2020-10-16 07:20:00|9689.4|9689.4|9699.07|9699.07|9699.75|9699.75|9686.52|9686.52|0
1602833100000|2020-10-16 07:25:00|9701.28|9701.28|9724.95|9724.95|9728.91|9728.91|9700.07|9700.07|0
1602833400000|2020-10-16 07:30:00|9727.15|9727.15|9756.08|9756.08|9763.86|9763.86|9727.15|9727.15|0
1602833700000|2020-10-16 07:35:00|9749.47|9749.47|9761.46|9761.46|9770.03|9770.03|9748.79|9748.79|0
1602834000000|2020-10-16 07:40:00|9762.34|9762.34|9766.11|9766.11|9768.31|9768.31|9759.5|9759.5|0
1602834300000|2020-10-16 07:45:00|9763.91|9763.91|9752.62|9752.62|9764.73|9764.73|9749.78|9749.78|0
1602834600000|2020-10-16 07:50:00|9754.82|9754.82|9735.57|9735.57|9754.82|9754.82|9731.16|9731.16|0
1602834900000|2020-10-16 07:55:00|9737.59|9737.59|9742.18|9742.18|9744.2|9744.2|9737.59|9737.59|0
1602835200000|2020-10-16 08:00:00|9737.77|9737.77|9740.65|9740.65|9740.65|9740.65|9737.1|9737.1|0
1602835500000|2020-10-16 08:05:00|9741.32|9741.32|9745.3|9745.3|9749.17|9749.17|9741.32|9741.32|0
1602835800000|2020-10-16 08:10:00|9754.12|9754.12|9745.78|9745.78|9756.32|9756.32|9739.16|9739.16|0
1602836100000|2020-10-16 08:15:00|9748.25|9748.25|9755.09|9755.09|9755.94|9755.94|9748.25|9748.25|0
1602836400000|2020-10-16 08:20:00|9752.88|9752.88|9738.93|9738.93|9752.88|9752.88|9736.95|9736.95|0
1602836700000|2020-10-16 08:25:00|9736.73|9736.73|9739.73|9739.73|9739.73|9739.73|9729.57|9729.57|0
1602837000000|2020-10-16 08:30:00|9735.33|9735.33|9726.59|9726.59|9735.33|9735.33|9726.59|9726.59|0
1602837300000|2020-10-16 08:35:00|9725.71|9725.71|9724.24|9724.24|9726.44|9726.44|9719.69|9719.69|0
1602837600000|2020-10-16 08:40:00|9723.24|9723.24|9719.59|9719.59|9723.24|9723.24|9714.29|9714.29|0
1602837900000|2020-10-16 08:45:00|9717.38|9717.38|9712.3|9712.3|9717.38|9717.38|9712.3|9712.3|0
1602838200000|2020-10-16 08:50:00|9713.29|9713.29|9709.32|9709.32|9713.29|9713.29|9708.64|9708.64|0
1602838500000|2020-10-16 08:55:00|9711.52|9711.52|9713.43|9713.43|9713.43|9713.43|9711.52|9711.52|0
1602838800000|2020-10-16 09:00:00|9715.42|9715.42|9714.96|9714.96|9719.37|9719.37|9714.18|9714.18|0
1602839100000|2020-10-16 09:05:00|9714.29|9714.29|9717.2|9717.2|9719.4|9719.4|9712.3|9712.3|0
1602839400000|2020-10-16 09:10:00|9716.53|9716.53|9714.73|9714.73|9716.53|9716.53|9714.06|9714.06|0
1602839700000|2020-10-16 09:15:00|9703.71|9703.71|9731.32|9731.32|9731.32|9731.32|9703.71|9703.71|0
1602840000000|2020-10-16 09:20:00|9732.32|9732.32|9715.4|9715.4|9733.31|9733.31|9715.4|9715.4|0
1602840300000|2020-10-16 09:25:00|9714.06|9714.06|9711.89|9711.89|9715.4|9715.4|9711.89|9711.89|0
1602840600000|2020-10-16 09:30:00|9712.89|9712.89|9703.8|9703.8|9712.89|9712.89|9703.8|9703.8|0
1602840900000|2020-10-16 09:35:00|9699.39|9699.39|9679.92|9679.92|9699.39|9699.39|9679.92|9679.92|0
1602841200000|2020-10-16 09:40:00|9677.93|9677.93|9673.03|9673.03|9678.11|9678.11|9673.03|9673.03|0
1602841500000|2020-10-16 09:45:00|9675.23|9675.23|9676.26|9676.26|9676.93|9676.93|9666.31|9666.31|0
1602841800000|2020-10-16 09:50:00|9679.96|9679.96|9684.59|9684.59|9692.33|9692.33|9679.29|9679.29|0
1602842100000|2020-10-16 09:55:00|9682.38|9682.38|9684.93|9684.93|9685.93|9685.93|9680.35|9680.35|0
1602842400000|2020-10-16 10:00:00|9685.75|9685.75|9680.55|9680.55|9687.96|9687.96|9679.55|9679.55|0
1602842700000|2020-10-16 10:05:00|9682.75|9682.75|9680.55|9680.55|9682.75|9682.75|9675.46|9675.46|0
1602843000000|2020-10-16 10:10:00|9682.4|9682.4|9683.28|9683.28|9685.48|9685.48|9682.4|9682.4|0
1602843300000|2020-10-16 10:15:00|9683.95|9683.95|9694.07|9694.07|9696.27|9696.27|9683.95|9683.95|0
1602843600000|2020-10-16 10:20:00|9695.71|9695.71|9723.17|9723.17|9723.17|9723.17|9695.71|9695.71|0
1602843900000|2020-10-16 10:25:00|9719.06|9719.06|9718.15|9718.15|9724|9724|9717.48|9717.48|0
1602844200000|2020-10-16 10:30:00|9722.56|9722.56|9713.69|9713.69|9722.56|9722.56|9713.69|9713.69|0
1602844500000|2020-10-16 10:35:00|9711.48|9711.48|9714.15|9714.15|9714.36|9714.36|9709.28|9709.28|0
1602844800000|2020-10-16 10:40:00|9718.55|9718.55|9708.65|9708.65|9718.55|9718.55|9706.66|9706.66|0
1602845100000|2020-10-16 10:45:00|9706.45|9706.45|9693.44|9693.44|9706.45|9706.45|9693.44|9693.44|0
1602845400000|2020-10-16 10:50:00|9691.23|9691.23|9695.17|9695.17|9701.55|9701.55|9690.56|9690.56|0
1602845700000|2020-10-16 10:55:00|9697.16|9697.16|9698.83|9698.83|9700.36|9700.36|9695.95|9695.95|0
1602846000000|2020-10-16 11:00:00|9701.03|9701.03|9710.52|9710.52|9712.31|9712.31|9700.36|9700.36|0
1602846300000|2020-10-16 11:05:00|9708.31|9708.31|9707.8|9707.8|9710.52|9710.52|9704.92|9704.92|0
1602846600000|2020-10-16 11:10:00|9707.12|9707.12|9712.83|9712.83|9717.46|9717.46|9707.12|9707.12|0
1602846900000|2020-10-16 11:15:00|9713.5|9713.5|9707.68|9707.68|9717.59|9717.59|9706.69|9706.69|0
1602847200000|2020-10-16 11:20:00|9707.01|9707.01|9702.6|9702.6|9707.01|9707.01|9702.6|9702.6|0
1602847500000|2020-10-16 11:25:00|9704.81|9704.81|9700.04|9700.04|9704.81|9704.81|9700.04|9700.04|0
1602847800000|2020-10-16 11:30:00|9698.06|9698.06|9701.64|9701.64|9701.79|9701.79|9696.03|9696.03|0
1602848100000|2020-10-16 11:35:00|9702.99|9702.99|9701.21|9701.21|9702.99|9702.99|9700.35|9700.35|0
1602848400000|2020-10-16 11:40:00|9701.88|9701.88|9708.29|9708.29|9709.85|9709.85|9699.92|9699.92|0
1602848700000|2020-10-16 11:45:00|9706.94|9706.94|9683.18|9683.18|9707.62|9707.62|9680.98|9680.98|0
1602849000000|2020-10-16 11:50:00|9684.06|9684.06|9688.44|9688.44|9692.2|9692.2|9684.06|9684.06|0
1602849300000|2020-10-16 11:55:00|9687.77|9687.77|9684.83|9684.83|9689.12|9689.12|9682.51|9682.51|0
1602849600000|2020-10-16 12:00:00|9684.15|9684.15|9686.29|9686.29|9686.35|9686.35|9681.95|9681.95|0
1602849900000|2020-10-16 12:05:00|9684.94|9684.94|9690.7|9690.7|9692.9|9692.9|9684.94|9684.94|0
1602850200000|2020-10-16 12:10:00|9692.9|9692.9|9672.08|9672.08|9692.9|9692.9|9672.08|9672.08|0
1602850500000|2020-10-16 12:15:00|9674.28|9674.28|9694.23|9694.23|9694.23|9694.23|9666.44|9666.44|0
1602850800000|2020-10-16 12:20:00|9695.58|9695.58|9694.96|9694.96|9695.58|9695.58|9694.96|9694.96|0
1602851100000|2020-10-16 12:25:00|9694.35|9694.35|9686.39|9686.39|9698.75|9698.75|9686.39|9686.39|0
1602851400000|2020-10-16 12:30:00|9688.59|9688.59|9690.36|9690.36|9691.57|9691.57|9686.57|9686.57|0
1602851700000|2020-10-16 12:35:00|9689.02|9689.02|9692.1|9692.1|9692.1|9692.1|9689.02|9689.02|0
1602852000000|2020-10-16 12:40:00|9691.43|9691.43|9699.5|9699.5|9700.03|9700.03|9691.43|9691.43|0
1602852300000|2020-10-16 12:45:00|9701.71|9701.71|9711.69|9711.69|9713.68|9713.68|9701.71|9701.71|0
1602852600000|2020-10-16 12:50:00|9712.36|9712.36|9712.68|9712.68|9712.68|9712.68|9706.61|9706.61|0
1602852900000|2020-10-16 12:55:00|9713.36|9713.36|9721.28|9721.28|9721.96|9721.96|9713.36|9713.36|0
1602853200000|2020-10-16 13:00:00|9716.87|9716.87|9723.49|9723.49|9723.49|9723.49|9714.67|9714.67|0
1602853500000|2020-10-16 13:05:00|9722.81|9722.81|9714|9714|9722.81|9722.81|9713|9713|0
1602853800000|2020-10-16 13:10:00|9713.32|9713.32|9703.16|9703.16|9713.32|9713.32|9703.16|9703.16|0
1602854100000|2020-10-16 13:15:00|9700.95|9700.95|9692.45|9692.45|9700.95|9700.95|9691.46|9691.46|0
1602854400000|2020-10-16 13:20:00|9694.21|9694.21|9688.72|9688.72|9694.21|9694.21|9688.04|9688.04|0
1602854700000|2020-10-16 13:25:00|9686.51|9686.51|9696.65|9696.65|9696.65|9696.65|9686.51|9686.51|0
1602855000000|2020-10-16 13:30:00|9692.24|9692.24|9694.41|9694.41|9694.41|9694.41|9691.03|9691.03|0
1602855300000|2020-10-16 13:35:00|9696.88|9696.88|9700.58|9700.58|9703.46|9703.46|9696.88|9696.88|0
1602855600000|2020-10-16 13:40:00|9702.78|9702.78|9717.26|9717.26|9717.26|9717.26|9702.78|9702.78|0
1602855900000|2020-10-16 13:45:00|9717.94|9717.94|9715.73|9715.73|9720.96|9720.96|9714.35|9714.35|0
1602856200000|2020-10-16 13:50:00|9715.06|9715.06|9701.96|9701.96|9719.47|9719.47|9701.96|9701.96|0
1602856500000|2020-10-16 13:55:00|9700.97|9700.97|9727.86|9727.86|9735.14|9735.14|9700.97|9700.97|0
1602856800000|2020-10-16 14:00:00|9725.65|9725.65|9748.45|9748.45|9748.45|9748.45|9725.65|9725.65|0
1602857100000|2020-10-16 14:05:00|9746.24|9746.24|9738.86|9738.86|9746.24|9746.24|9738.19|9738.19|0
1602857400000|2020-10-16 14:10:00|9736.66|9736.66|9729.9|9729.9|9739.68|9739.68|9729.9|9729.9|0
1602857700000|2020-10-16 14:15:00|9727.7|9727.7|9730.69|9730.69|9730.69|9730.69|9719.54|9719.54|0
1602858000000|2020-10-16 14:20:00|9728.49|9728.49|9725.48|9725.48|9732.47|9732.47|9725.48|9725.48|0
1602858300000|2020-10-16 14:25:00|9726.15|9726.15|9726.92|9726.92|9732.9|9732.9|9723.19|9723.19|0
1602858600000|2020-10-16 14:30:00|9726.24|9726.24|9721.99|9721.99|9730.87|9730.87|9721.99|9721.99|0
1602858900000|2020-10-16 14:35:00|9724.2|9724.2|9720.68|9720.68|9724.41|9724.41|9720|9720|0
1602859200000|2020-10-16 14:40:00|9718.47|9718.47|9714.92|9714.92|9722.53|9722.53|9714.92|9714.92|0
1602859500000|2020-10-16 14:45:00|9715.6|9715.6|9702.81|9702.81|9717.8|9717.8|9702.81|9702.81|0
1602859800000|2020-10-16 14:50:00|9701.81|9701.81|9702.38|9702.38|9703.59|9703.59|9695.23|9695.23|0
1602860100000|2020-10-16 14:55:00|9699.74|9699.74|9696.08|9696.08|9703.7|9703.7|9695.4|9695.4|0
1602860400000|2020-10-16 15:00:00|9693.87|9693.87|9697.8|9697.8|9700.68|9700.68|9693.2|9693.2|0
1602860700000|2020-10-16 15:05:00|9696.56|9696.56|9693.91|9693.91|9697.44|9697.44|9693.03|9693.03|0
1602861000000|2020-10-16 15:10:00|9691.71|9691.71|9686.27|9686.27|9697.02|9697.02|9683.84|9683.84|0
1602861300000|2020-10-16 15:15:00|9688.48|9688.48|9681.77|9681.77|9688.48|9688.48|9677.6|9677.6|0
1602861600000|2020-10-16 15:20:00|9680.78|9680.78|9671.91|9671.91|9680.78|9680.78|9671.91|9671.91|0
1602861900000|2020-10-16 15:25:00|9672.73|9672.73|9684.48|9684.48|9686.51|9686.51|9672.73|9672.73|0
1603091700000|2020-10-19 07:15:00|9703.26|9703.26|9671.43|9671.43|9703.26|9703.26|9671.43|9671.43|0
1603092000000|2020-10-19 07:20:00|9669.22|9669.22|9678.41|9678.41|9678.41|9678.41|9662.79|9662.79|0
1603092300000|2020-10-19 07:25:00|9681.11|9681.11|9672.75|9672.75|9681.11|9681.11|9671.22|9671.22|0
1603092600000|2020-10-19 07:30:00|9670.55|9670.55|9668.88|9668.88|9678.51|9678.51|9665.82|9665.82|0
1603092900000|2020-10-19 07:35:00|9665.51|9665.51|9685.11|9685.11|9687.32|9687.32|9665.51|9665.51|0
1603093200000|2020-10-19 07:40:00|9682.91|9682.91|9694.27|9694.27|9694.94|9694.94|9674.95|9674.95|0
1603093500000|2020-10-19 07:45:00|9694.94|9694.94|9691.07|9691.07|9700.56|9700.56|9691.07|9691.07|0
1603093800000|2020-10-19 07:50:00|9693.27|9693.27|9696.15|9696.15|9696.15|9696.15|9691.07|9691.07|0
1603094100000|2020-10-19 07:55:00|9691.74|9691.74|9691.74|9691.74|9691.74|9691.74|9691.74|9691.74|0
1603094400000|2020-10-19 08:00:00|9692.74|9692.74|9665.41|9665.41|9692.74|9692.74|9665.41|9665.41|0
1603094700000|2020-10-19 08:05:00|9664.73|9664.73|9667.73|9667.73|9668.29|9668.29|9664.73|9664.73|0
1603095000000|2020-10-19 08:10:00|9670.19|9670.19|9666.16|9666.16|9670.19|9670.19|9666.16|9666.16|0
1603095300000|2020-10-19 08:15:00|9668.37|9668.37|9671.92|9671.92|9671.92|9671.92|9665.49|9665.49|0
1603095600000|2020-10-19 08:20:00|9676.33|9676.33|9682.08|9682.08|9682.76|9682.76|9676.15|9676.15|0
1603095900000|2020-10-19 08:25:00|9677.68|9677.68|9673.45|9673.45|9677.68|9677.68|9673.45|9673.45|0
1603096200000|2020-10-19 08:30:00|9675.65|9675.65|9673.45|9673.45|9675.65|9675.65|9673.45|9673.45|0
1603096500000|2020-10-19 08:35:00|9672.78|9672.78|9664.36|9664.36|9672.78|9672.78|9664.36|9664.36|0
1603096800000|2020-10-19 08:40:00|9663.74|9663.74|9661.54|9661.54|9663.74|9663.74|9659.33|9659.33|0
1603097100000|2020-10-19 08:45:00|9662.88|9662.88|9669.63|9669.63|9673.64|9673.64|9660.68|9660.68|0
1603097400000|2020-10-19 08:50:00|9671.84|9671.84|9676.06|9676.06|9676.74|9676.74|9671.84|9671.84|0
1603097700000|2020-10-19 08:55:00|9673.86|9673.86|9668.86|9668.86|9675.17|9675.17|9668.86|9668.86|0
1603098000000|2020-10-19 09:00:00|9671.07|9671.07|9672.38|9672.38|9672.38|9672.38|9670.39|9670.39|0
1603098300000|2020-10-19 09:05:00|9670.18|9670.18|9668.79|9668.79|9671|9671|9668.79|9668.79|0
1603098600000|2020-10-19 09:10:00|9670.14|9670.14|9671.32|9671.32|9671.99|9671.99|9670.14|9670.14|0
1603098900000|2020-10-19 09:15:00|9671.99|9671.99|9674.2|9674.2|9676.4|9676.4|9671.99|9671.99|0
1603099200000|2020-10-19 09:20:00|9676.4|9676.4|9677.75|9677.75|9678.42|9678.42|9676.4|9676.4|0
1603099500000|2020-10-19 09:25:00|9681.04|9681.04|9677.84|9677.84|9683.24|9683.24|9677.84|9677.84|0
1603099800000|2020-10-19 09:30:00|9675.64|9675.64|9680.54|9680.54|9681.21|9681.21|9673.43|9673.43|0
1603100100000|2020-10-19 09:35:00|9678.33|9678.33|9674.29|9674.29|9678.33|9678.33|9670.55|9670.55|0
1603100400000|2020-10-19 09:40:00|9676.49|9676.49|9700.02|9700.02|9700.02|9700.02|9676.49|9676.49|0
1603100700000|2020-10-19 09:45:00|9697.81|9697.81|9697.81|9697.81|9697.81|9697.81|9692.06|9692.06|0
1603101000000|2020-10-19 09:50:00|9695.61|9695.61|9700.5|9700.5|9702.88|9702.88|9693.59|9693.59|0
1603101300000|2020-10-19 09:55:00|9697.41|9697.41|9687.57|9687.57|9697.41|9697.41|9687.57|9687.57|0
1603101600000|2020-10-19 10:00:00|9685.37|9685.37|9681.52|9681.52|9686.61|9686.61|9681.52|9681.52|0
1603101900000|2020-10-19 10:05:00|9680.85|9680.85|9680.85|9680.85|9685.93|9685.93|9680.85|9680.85|0
1603102200000|2020-10-19 10:10:00|9678.65|9678.65|9672.64|9672.64|9678.65|9678.65|9671.96|9671.96|0
1603102500000|2020-10-19 10:15:00|9671.64|9671.64|9668.53|9668.53|9676.05|9676.05|9667.94|9667.94|0
1603102800000|2020-10-19 10:20:00|9669.21|9669.21|9666.98|9666.98|9673.25|9673.25|9666.98|9666.98|0
1603103100000|2020-10-19 10:25:00|9665.99|9665.99|9662.56|9662.56|9665.99|9665.99|9662.11|9662.11|0
1603103400000|2020-10-19 10:30:00|9660.36|9660.36|9664.76|9664.76|9666.97|9666.97|9660.36|9660.36|0
1603103700000|2020-10-19 10:35:00|9671.38|9671.38|9671.85|9671.85|9671.85|9671.85|9668.29|9668.29|0
1603104000000|2020-10-19 10:40:00|9676.25|9676.25|9674.05|9674.05|9678.46|9678.46|9674.05|9674.05|0
1603104300000|2020-10-19 10:45:00|9671.58|9671.58|9673.43|9673.43|9674.4|9674.4|9671.58|9671.58|0
1603104600000|2020-10-19 10:50:00|9671.23|9671.23|9669.8|9669.8|9673.43|9673.43|9664.16|9664.16|0
1603104900000|2020-10-19 10:55:00|9672|9672|9675.34|9675.34|9675.34|9675.34|9670.02|9670.02|0
1603105200000|2020-10-19 11:00:00|9679.75|9679.75|9679.96|9679.96|9679.96|9679.96|9674.67|9674.67|0
1603105500000|2020-10-19 11:05:00|9677.76|9677.76|9682.17|9682.17|9682.17|9682.17|9675.56|9675.56|0
1603105800000|2020-10-19 11:10:00|9679.96|9679.96|9679.29|9679.29|9681.49|9681.49|9677.09|9677.09|0
1603106100000|2020-10-19 11:15:00|9678.62|9678.62|9677.09|9677.09|9683.02|9683.02|9676.41|9676.41|0
1603106400000|2020-10-19 11:20:00|9674.88|9674.88|9681.17|9681.17|9681.17|9681.17|9673.89|9673.89|0
1603106700000|2020-10-19 11:25:00|9685.58|9685.58|9687.79|9687.79|9687.79|9687.79|9685.58|9685.58|0
1603107000000|2020-10-19 11:30:00|9688.46|9688.46|9686.93|9686.93|9690.48|9690.48|9682.52|9682.52|0
1603107300000|2020-10-19 11:35:00|9689.13|9689.13|9687.71|9687.71|9689.13|9689.13|9684.73|9684.73|0
1603107600000|2020-10-19 11:40:00|9689.91|9689.91|9696.59|9696.59|9697.48|9697.48|9689.91|9689.91|0
1603107900000|2020-10-19 11:45:00|9694.38|9694.38|9693.53|9693.53|9694.38|9694.38|9691.5|9691.5|0
1603108200000|2020-10-19 11:50:00|9694.52|9694.52|9688.09|9688.09|9694.52|9694.52|9688.09|9688.09|0
1603108500000|2020-10-19 11:55:00|9687.42|9687.42|9688.95|9688.95|9688.95|9688.95|9686.74|9686.74|0
1603108800000|2020-10-19 12:00:00|9691.15|9691.15|9693.35|9693.35|9693.35|9693.35|9688.95|9688.95|0
1603109100000|2020-10-19 12:05:00|9692.68|9692.68|9693.22|9693.22|9695.42|9695.42|9689.8|9689.8|0
1603109400000|2020-10-19 12:10:00|9691.01|9691.01|9692.22|9692.22|9693.89|9693.89|9691.01|9691.01|0
1603109700000|2020-10-19 12:15:00|9691.55|9691.55|9694.43|9694.43|9694.43|9694.43|9691.55|9691.55|0
1603110000000|2020-10-19 12:20:00|9693.75|9693.75|9690.87|9690.87|9694.43|9694.43|9688.67|9688.67|0
1603110300000|2020-10-19 12:25:00|9689.52|9689.52|9690.05|9690.05|9693.75|9693.75|9689.52|9689.52|0
1603110600000|2020-10-19 12:30:00|9687.85|9687.85|9673.02|9673.02|9687.85|9687.85|9673.02|9673.02|0
1603110900000|2020-10-19 12:35:00|9670.39|9670.39|9674.53|9674.53|9674.53|9674.53|9670.39|9670.39|0
1603111200000|2020-10-19 12:40:00|9676.73|9676.73|9668.1|9668.1|9678.08|9678.08|9668.1|9668.1|0
1603111500000|2020-10-19 12:45:00|9665.9|9665.9|9664.85|9664.85|9665.9|9665.9|9660.49|9660.49|0
1603111800000|2020-10-19 12:50:00|9662.38|9662.38|9662.48|9662.48|9664.23|9664.23|9659.19|9659.19|0
1603112100000|2020-10-19 12:55:00|9661.8|9661.8|9661.45|9661.45|9661.8|9661.8|9658.25|9658.25|0
1603112400000|2020-10-19 13:00:00|9663.65|9663.65|9663.33|9663.33|9664.33|9664.33|9662.98|9662.98|0
1603112700000|2020-10-19 13:05:00|9662.66|9662.66|9650.48|9650.48|9664.68|9664.68|9650.48|9650.48|0
1603113000000|2020-10-19 13:10:00|9649.81|9649.81|9648.99|9648.99|9651.83|9651.83|9644.15|9644.15|0
1603113300000|2020-10-19 13:15:00|9646.79|9646.79|9654.69|9654.69|9654.69|9654.69|9646.11|9646.11|0
1603113600000|2020-10-19 13:20:00|9653.34|9653.34|9652.58|9652.58|9654.64|9654.64|9651.27|9651.27|0
1603113900000|2020-10-19 13:25:00|9650.38|9650.38|9655.56|9655.56|9658.44|9658.44|9650.38|9650.38|0
1603114200000|2020-10-19 13:30:00|9654.21|9654.21|9662.53|9662.53|9662.53|9662.53|9648.81|9648.81|0
1603114500000|2020-10-19 13:35:00|9660.32|9660.32|9669.19|9669.19|9669.19|9669.19|9658.12|9658.12|0
1603114800000|2020-10-19 13:40:00|9666.98|9666.98|9666.31|9666.31|9669.19|9669.19|9664.96|9664.96|0
1603115100000|2020-10-19 13:45:00|9666.98|9666.98|9656.49|9656.49|9666.98|9666.98|9656.49|9656.49|0
1603115400000|2020-10-19 13:50:00|9655.87|9655.87|9652.38|9652.38|9657.22|9657.22|9652.38|9652.38|0
1603115700000|2020-10-19 13:55:00|9653.05|9653.05|9657.81|9657.81|9657.81|9657.81|9650.2|9650.2|0
1603116000000|2020-10-19 14:00:00|9657.14|9657.14|9664.56|9664.56|9664.56|9664.56|9655.93|9655.93|0
1603116300000|2020-10-19 14:05:00|9666.77|9666.77|9666.66|9666.66|9672.63|9672.63|9662.46|9662.46|0
1603116600000|2020-10-19 14:10:00|9665.66|9665.66|9656.36|9656.36|9665.66|9665.66|9654.48|9654.48|0
1603116900000|2020-10-19 14:15:00|9657.04|9657.04|9659.27|9659.27|9662.47|9662.47|9655.05|9655.05|0
1603117200000|2020-10-19 14:20:00|9657.93|9657.93|9651.99|9651.99|9657.93|9657.93|9651.99|9651.99|0
1603117500000|2020-10-19 14:25:00|9654.19|9654.19|9675.95|9675.95|9675.95|9675.95|9654.19|9654.19|0
1603117800000|2020-10-19 14:30:00|9673.74|9673.74|9670.05|9670.05|9674.42|9674.42|9670.05|9670.05|0
1603118100000|2020-10-19 14:35:00|9667.85|9667.85|9656.27|9656.27|9667.85|9667.85|9653.39|9653.39|0
1603118400000|2020-10-19 14:40:00|9657.26|9657.26|9660.81|9660.81|9665.04|9665.04|9657.26|9657.26|0
1603118700000|2020-10-19 14:45:00|9658.61|9658.61|9652|9652|9658.61|9658.61|9652|9652|0
1603119000000|2020-10-19 14:50:00|9653.99|9653.99|9650.31|9650.31|9656.86|9656.86|9648.05|9648.05|0
1603119300000|2020-10-19 14:55:00|9648.1|9648.1|9660.5|9660.5|9662.7|9662.7|9644.61|9644.61|0
1603119600000|2020-10-19 15:00:00|9662.7|9662.7|9667.52|9667.52|9668.51|9668.51|9662.08|9662.08|0
1603119900000|2020-10-19 15:05:00|9665.31|9665.31|9662.23|9662.23|9667.78|9667.78|9661.73|9661.73|0
1603120200000|2020-10-19 15:10:00|9660.02|9660.02|9662.7|9662.7|9664.9|9664.9|9660.02|9660.02|0
1603120500000|2020-10-19 15:15:00|9663.37|9663.37|9662.7|9662.7|9671.16|9671.16|9662.7|9662.7|0
1603120800000|2020-10-19 15:20:00|9661.87|9661.87|9637.25|9637.25|9661.87|9661.87|9635.59|9635.59|0
1603121100000|2020-10-19 15:25:00|9635.05|9635.05|9628.08|9628.08|9638.32|9638.32|9626.55|9626.55|0
1603178100000|2020-10-20 07:15:00|9621.85|9621.85|9625.6|9625.6|9625.6|9625.6|9616.97|9616.97|0
1603178400000|2020-10-20 07:20:00|9626.95|9626.95|9637.94|9637.94|9638.43|9638.43|9618.64|9618.64|0
1603178700000|2020-10-20 07:25:00|9640.14|9640.14|9644.93|9644.93|9658.93|9658.93|9640.14|9640.14|0
1603179000000|2020-10-20 07:30:00|9647.14|9647.14|9651.1|9651.1|9657.12|9657.12|9641.91|9641.91|0
1603179300000|2020-10-20 07:35:00|9646.69|9646.69|9643.27|9643.27|9648.9|9648.9|9638.37|9638.37|0
1603179600000|2020-10-20 07:40:00|9642.6|9642.6|9654.79|9654.79|9654.79|9654.79|9642.6|9642.6|0
1603179900000|2020-10-20 07:45:00|9650.38|9650.38|9645.16|9645.16|9652.58|9652.58|9640.75|9640.75|0
1603180200000|2020-10-20 07:50:00|9642.96|9642.96|9640.43|9640.43|9645.16|9645.16|9640.43|9640.43|0
1603180500000|2020-10-20 07:55:00|9644.84|9644.84|9647.67|9647.67|9647.67|9647.67|9637.4|9637.4|0
1603180800000|2020-10-20 08:00:00|9643.26|9643.26|9665.59|9665.59|9671.52|9671.52|9643.26|9643.26|0
1603181100000|2020-10-20 08:05:00|9663.39|9663.39|9667.94|9667.94|9673.34|9673.34|9661.19|9661.19|0
1603181400000|2020-10-20 08:10:00|9670.63|9670.63|9677.17|9677.17|9683.78|9683.78|9670.63|9670.63|0
1603181700000|2020-10-20 08:15:00|9678.52|9678.52|9679.51|9679.51|9683.92|9683.92|9677.84|9677.84|0
1603182000000|2020-10-20 08:20:00|9678.89|9678.89|9689.13|9689.13|9689.13|9689.13|9676.69|9676.69|0
1603182300000|2020-10-20 08:25:00|9688.46|9688.46|9685.51|9685.51|9688.46|9688.46|9682.49|9682.49|0
1603182600000|2020-10-20 08:30:00|9689.92|9689.92|9682.07|9682.07|9689.92|9689.92|9678.78|9678.78|0
1603182900000|2020-10-20 08:35:00|9683.06|9683.06|9693.09|9693.09|9693.09|9693.09|9683.06|9683.06|0
1603183200000|2020-10-20 08:40:00|9695.78|9695.78|9699.47|9699.47|9703.88|9703.88|9686.71|9686.71|0
1603183500000|2020-10-20 08:45:00|9698.79|9698.79|9697.08|9697.08|9702.35|9702.35|9697.08|9697.08|0
1603183800000|2020-10-20 08:50:00|9699.29|9699.29|9690.22|9690.22|9699.96|9699.96|9690.22|9690.22|0
1603184100000|2020-10-20 08:55:00|9690.9|9690.9|9690.28|9690.28|9698.67|9698.67|9690.28|9690.28|0
1603184400000|2020-10-20 09:00:00|9688.94|9688.94|9686.9|9686.9|9688.94|9688.94|9682.19|9682.19|0
1603184700000|2020-10-20 09:05:00|9689.11|9689.11|9693.3|9693.3|9694.65|9694.65|9689.11|9689.11|0
1603185000000|2020-10-20 09:10:00|9694.65|9694.65|9686.56|9686.56|9696.18|9696.18|9686.56|9686.56|0
1603185300000|2020-10-20 09:15:00|9687.91|9687.91|9682.04|9682.04|9689.09|9689.09|9682.04|9682.04|0
1603185600000|2020-10-20 09:20:00|9682.71|9682.71|9687.9|9687.9|9695.99|9695.99|9682.71|9682.71|0
1603185900000|2020-10-20 09:25:00|9686.55|9686.55|9689.07|9689.07|9689.92|9689.92|9686.55|9686.55|0
1603186200000|2020-10-20 09:30:00|9690.92|9690.92|9687.58|9687.58|9690.92|9690.92|9687.58|9687.58|0
1603186500000|2020-10-20 09:35:00|9685.56|9685.56|9678.25|9678.25|9692.85|9692.85|9675.43|9675.43|0
1603186800000|2020-10-20 09:40:00|9680.46|9680.46|9684.72|9684.72|9684.72|9684.72|9680.46|9680.46|0
1603187100000|2020-10-20 09:45:00|9680.31|9680.31|9698.06|9698.06|9698.06|9698.06|9680.31|9680.31|0
1603187400000|2020-10-20 09:50:00|9702.47|9702.47|9691.63|9691.63|9702.47|9702.47|9691.63|9691.63|0
1603187700000|2020-10-20 09:55:00|9692.3|9692.3|9690.42|9690.42|9693.16|9693.16|9689.07|9689.07|0
1603188000000|2020-10-20 10:00:00|9692.62|9692.62|9682.86|9682.86|9692.62|9692.62|9679.12|9679.12|0
1603188300000|2020-10-20 10:05:00|9682.18|9682.18|9693.38|9693.38|9693.38|9693.38|9681.19|9681.19|0
1603188600000|2020-10-20 10:10:00|9691.17|9691.17|9690.5|9690.5|9691.85|9691.85|9688.29|9688.29|0
1603188900000|2020-10-20 10:15:00|9689.82|9689.82|9693.38|9693.38|9693.38|9693.38|9689.82|9689.82|0
1603189200000|2020-10-20 10:20:00|9692.7|9692.7|9703.26|9703.26|9703.26|9703.26|9692.7|9692.7|0
1603189500000|2020-10-20 10:25:00|9704.61|9704.61|9715.03|9715.03|9715.03|9715.03|9704.61|9704.61|0
1603189800000|2020-10-20 10:30:00|9708.42|9708.42|9705.54|9705.54|9709.09|9709.09|9702.84|9702.84|0
1603190100000|2020-10-20 10:35:00|9704.86|9704.86|9705.56|9705.56|9706.56|9706.56|9700.89|9700.89|0
1603190400000|2020-10-20 10:40:00|9707.77|9707.77|9711.71|9711.71|9712.71|9712.71|9706.1|9706.1|0
1603190700000|2020-10-20 10:45:00|9712.71|9712.71|9710.16|9710.16|9714.7|9714.7|9710.16|9710.16|0
1603191000000|2020-10-20 10:50:00|9709.17|9709.17|9709.17|9709.17|9709.17|9709.17|9709.17|9709.17|0
1603191300000|2020-10-20 10:55:00|9710.16|9710.16|9706.08|9706.08|9715.6|9715.6|9705.79|9705.79|0
1603191600000|2020-10-20 11:00:00|9705.09|9705.09|9704.71|9704.71|9707.29|9707.29|9704.09|9704.09|0
1603191900000|2020-10-20 11:05:00|9698.1|9698.1|9695.22|9695.22|9698.1|9698.1|9695.22|9695.22|0
1603192200000|2020-10-20 11:10:00|9697.42|9697.42|9697.78|9697.78|9698.1|9698.1|9694.22|9694.22|0
1603192500000|2020-10-20 11:15:00|9698.77|9698.77|9697.56|9697.56|9701.97|9701.97|9697.56|9697.56|0
1603192800000|2020-10-20 11:20:00|9695.09|9695.09|9693.56|9693.56|9695.92|9695.92|9692.22|9692.22|0
1603193100000|2020-10-20 11:25:00|9694.44|9694.44|9692.07|9692.07|9694.44|9694.44|9691.07|9691.07|0
1603193400000|2020-10-20 11:30:00|9689.86|9689.86|9693.06|9693.06|9693.06|9693.06|9689.86|9689.86|0
1603193700000|2020-10-20 11:35:00|9697.47|9697.47|9700.41|9700.41|9700.41|9700.41|9694.09|9694.09|0
1603194000000|2020-10-20 11:40:00|9701.08|9701.08|9704.63|9704.63|9711.92|9711.92|9698.88|9698.88|0
1603194300000|2020-10-20 11:45:00|9705.31|9705.31|9705.98|9705.98|9705.98|9705.98|9705.31|9705.31|0
1603194600000|2020-10-20 11:50:00|9707.97|9707.97|9708.67|9708.67|9710.81|9710.81|9707.97|9707.97|0
1603194900000|2020-10-20 11:55:00|9711.75|9711.75|9717.16|9717.16|9719.18|9719.18|9711.75|9711.75|0
1603195200000|2020-10-20 12:00:00|9715.81|9715.81|9716.62|9716.62|9716.62|9716.62|9713.6|9713.6|0
1603195500000|2020-10-20 12:05:00|9721.03|9721.03|9715.06|9715.06|9721.7|9721.7|9715.06|9715.06|0
1603195800000|2020-10-20 12:10:00|9717.08|9717.08|9710.9|9710.9|9717.08|9717.08|9710.9|9710.9|0
1603196100000|2020-10-20 12:15:00|9709.9|9709.9|9707.02|9707.02|9709.9|9709.9|9707.02|9707.02|0
1603196400000|2020-10-20 12:20:00|9706.35|9706.35|9699.95|9699.95|9708.2|9708.2|9699.43|9699.43|0
1603196700000|2020-10-20 12:25:00|9702.16|9702.16|9705.15|9705.15|9708.23|9708.23|9702.16|9702.16|0
1603197000000|2020-10-20 12:30:00|9703.12|9703.12|9701.78|9701.78|9703.98|9703.98|9701.78|9701.78|0
1603197300000|2020-10-20 12:35:00|9700.78|9700.78|9706.18|9706.18|9706.18|9706.18|9698.58|9698.58|0
1603197600000|2020-10-20 12:40:00|9707.53|9707.53|9711.3|9711.3|9714.14|9714.14|9707.53|9707.53|0
1603197900000|2020-10-20 12:45:00|9709.95|9709.95|9709.31|9709.31|9709.95|9709.95|9703.34|9703.34|0
1603198200000|2020-10-20 12:50:00|9709.98|9709.98|9711.33|9711.33|9716.06|9716.06|9709.98|9709.98|0
1603198500000|2020-10-20 12:55:00|9712.56|9712.56|9716.79|9716.79|9718.99|9718.99|9712.56|9712.56|0
1603198800000|2020-10-20 13:00:00|9717.4|9717.4|9712.67|9712.67|9717.4|9717.4|9712.67|9712.67|0
1603199100000|2020-10-20 13:05:00|9713.35|9713.35|9722.39|9722.39|9727.14|9727.14|9713.35|9713.35|0
1603199400000|2020-10-20 13:10:00|9723.07|9723.07|9725.09|9725.09|9725.76|9725.76|9723.07|9723.07|0
1603199700000|2020-10-20 13:15:00|9726.73|9726.73|9728.55|9728.55|9728.55|9728.55|9725.35|9725.35|0
1603200000000|2020-10-20 13:20:00|9727.31|9727.31|9725.18|9725.18|9728.55|9728.55|9722.97|9722.97|0
1603200300000|2020-10-20 13:25:00|9722.97|9722.97|9716.53|9716.53|9725.32|9725.32|9712.13|9712.13|0
1603200600000|2020-10-20 13:30:00|9717.21|9717.21|9709.54|9709.54|9718.2|9718.2|9709.25|9709.25|0
1603200900000|2020-10-20 13:35:00|9707.34|9707.34|9709.76|9709.76|9710.22|9710.22|9702.12|9702.12|0
1603201200000|2020-10-20 13:40:00|9705.35|9705.35|9714.07|9714.07|9714.07|9714.07|9703.41|9703.41|0
1603201500000|2020-10-20 13:45:00|9711.86|9711.86|9714.03|9714.03|9716.24|9716.24|9711.86|9711.86|0
1603201800000|2020-10-20 13:50:00|9712.8|9712.8|9706.81|9706.81|9714.12|9714.12|9706.81|9706.81|0
1603202100000|2020-10-20 13:55:00|9706.13|9706.13|9717.35|9717.35|9717.35|9717.35|9706.13|9706.13|0
1603202400000|2020-10-20 14:00:00|9716.67|9716.67|9716.15|9716.15|9716.67|9716.67|9710.06|9710.06|0
1603202700000|2020-10-20 14:05:00|9717.15|9717.15|9717.58|9717.58|9724.39|9724.39|9717.15|9717.15|0
1603203000000|2020-10-20 14:10:00|9716.9|9716.9|9716.37|9716.37|9720.1|9720.1|9715.02|9715.02|0
1603203300000|2020-10-20 14:15:00|9714.17|9714.17|9710.55|9710.55|9714.31|9714.31|9707.92|9707.92|0
1603203600000|2020-10-20 14:20:00|9708.35|9708.35|9701.06|9701.06|9712.78|9712.78|9701.06|9701.06|0
1603203900000|2020-10-20 14:25:00|9701.74|9701.74|9711.66|9711.66|9711.66|9711.66|9700.07|9700.07|0
1603204200000|2020-10-20 14:30:00|9716.07|9716.07|9725.3|9725.3|9727.5|9727.5|9716.07|9716.07|0
1603204500000|2020-10-20 14:35:00|9724.62|9724.62|9732.37|9732.37|9735.75|9735.75|9722.42|9722.42|0
1603204800000|2020-10-20 14:40:00|9731.69|9731.69|9736.94|9736.94|9740.36|9740.36|9728.82|9728.82|0
1603205100000|2020-10-20 14:45:00|9736.27|9736.27|9726|9726|9737.62|9737.62|9723.8|9723.8|0
1603205400000|2020-10-20 14:50:00|9724.01|9724.01|9717.8|9717.8|9725.54|9725.54|9717.8|9717.8|0
1603205700000|2020-10-20 14:55:00|9714.71|9714.71|9718.21|9718.21|9718.21|9718.21|9710.22|9710.22|0
1603206000000|2020-10-20 15:00:00|9717.53|9717.53|9715.6|9715.6|9717.53|9717.53|9711.19|9711.19|0
1603206300000|2020-10-20 15:05:00|9716.59|9716.59|9719.82|9719.82|9719.82|9719.82|9713.13|9713.13|0
1603206600000|2020-10-20 15:10:00|9717.97|9717.97|9725.54|9725.54|9726.22|9726.22|9717.97|9717.97|0
1603206900000|2020-10-20 15:15:00|9729.25|9729.25|9721.91|9721.91|9731.45|9731.45|9720.6|9720.6|0
1603207200000|2020-10-20 15:20:00|9720.06|9720.06|9722.28|9722.28|9726.05|9726.05|9719.11|9719.11|0
1603207500000|2020-10-20 15:25:00|9720.08|9720.08|9726.54|9726.54|9726.54|9726.54|9712.13|9712.13|0
1603264500000|2020-10-21 07:15:00|9681.56|9681.56|9678.5|9678.5|9683.76|9683.76|9677.15|9677.15|0
1603264800000|2020-10-21 07:20:00|9672.54|9672.54|9668.5|9668.5|9679.56|9679.56|9659.68|9659.68|0
1603265100000|2020-10-21 07:25:00|9659.68|9659.68|9660|9660|9660|9660|9632.36|9632.36|0
1603265400000|2020-10-21 07:30:00|9659.32|9659.32|9650.42|9650.42|9659.32|9659.32|9648.6|9648.6|0
1603265700000|2020-10-21 07:35:00|9648.22|9648.22|9624.76|9624.76|9648.22|9648.22|9623.88|9623.88|0
1603266000000|2020-10-21 07:40:00|9627.46|9627.46|9608.62|9608.62|9627.46|9627.46|9605.42|9605.42|0
1603266300000|2020-10-21 07:45:00|9606.42|9606.42|9590.97|9590.97|9606.42|9606.42|9586.07|9586.07|0
1603266600000|2020-10-21 07:50:00|9593.96|9593.96|9597.01|9597.01|9598.36|9598.36|9593.96|9593.96|0
1603266900000|2020-10-21 07:55:00|9592.6|9592.6|9594.8|9594.8|9599.21|9599.21|9592.6|9592.6|0
1603267200000|2020-10-21 08:00:00|9588.19|9588.19|9586.81|9586.81|9588.19|9588.19|9583.78|9583.78|0
1603267500000|2020-10-21 08:05:00|9584.61|9584.61|9575.18|9575.18|9584.61|9584.61|9570.78|9570.78|0
1603267800000|2020-10-21 08:10:00|9574.51|9574.51|9564.51|9564.51|9574.51|9574.51|9564.04|9564.04|0
1603268100000|2020-10-21 08:15:00|9563.84|9563.84|9566.29|9566.29|9569.52|9569.52|9558.08|9558.08|0
1603268400000|2020-10-21 08:20:00|9568.32|9568.32|9550.31|9550.31|9568.32|9568.32|9550.31|9550.31|0
1603268700000|2020-10-21 08:25:00|9545.9|9545.9|9545.5|9545.5|9545.9|9545.9|9537.9|9537.9|0
1603269000000|2020-10-21 08:30:00|9548.2|9548.2|9551.85|9551.85|9551.85|9551.85|9546|9546|0
1603269300000|2020-10-21 08:35:00|9554.05|9554.05|9560.12|9560.12|9560.12|9560.12|9551.85|9551.85|0
1603269600000|2020-10-21 08:40:00|9559.12|9559.12|9561.33|9561.33|9561.33|9561.33|9559.12|9559.12|0
1603269900000|2020-10-21 08:45:00|9562.67|9562.67|9583.52|9583.52|9583.52|9583.52|9562.67|9562.67|0
1603270200000|2020-10-21 08:50:00|9585.72|9585.72|9586.69|9586.69|9587.37|9587.37|9581.31|9581.31|0
1603270500000|2020-10-21 08:55:00|9584.49|9584.49|9580.48|9580.48|9586.69|9586.69|9580.12|9580.12|0
1603270800000|2020-10-21 09:00:00|9578.49|9578.49|9582.26|9582.26|9582.26|9582.26|9570.1|9570.1|0
1603271100000|2020-10-21 09:05:00|9586.66|9586.66|9574.02|9574.02|9586.66|9586.66|9574.02|9574.02|0
1603271400000|2020-10-21 09:10:00|9576.22|9576.22|9598.53|9598.53|9598.53|9598.53|9576.22|9576.22|0
1603271700000|2020-10-21 09:15:00|9600.73|9600.73|9613.6|9613.6|9613.6|9613.6|9594.67|9594.67|0
1603272000000|2020-10-21 09:20:00|9614.48|9614.48|9622.26|9622.26|9622.26|9622.26|9614.48|9614.48|0
1603272300000|2020-10-21 09:25:00|9624.11|9624.11|9619.71|9619.71|9626.32|9626.32|9619.71|9619.71|0
1603272600000|2020-10-21 09:30:00|9616.34|9616.34|9604.08|9604.08|9616.34|9616.34|9601.02|9601.02|0
1603272900000|2020-10-21 09:35:00|9603.08|9603.08|9620.07|9620.07|9620.07|9620.07|9603.08|9603.08|0
1603273200000|2020-10-21 09:40:00|9620.74|9620.74|9625.29|9625.29|9625.96|9625.96|9618.54|9618.54|0
1603273500000|2020-10-21 09:45:00|9623.09|9623.09|9622.09|9622.09|9624.3|9624.3|9622.09|9622.09|0
1603273800000|2020-10-21 09:50:00|9621.27|9621.27|9629.49|9629.49|9632.37|9632.37|9621.27|9621.27|0
1603274100000|2020-10-21 09:55:00|9631.34|9631.34|9628.43|9628.43|9632.84|9632.84|9628.43|9628.43|0
1603274400000|2020-10-21 10:00:00|9631.13|9631.13|9648.02|9648.02|9648.02|9648.02|9631.13|9631.13|0
1603274700000|2020-10-21 10:05:00|9649.01|9649.01|9639.8|9639.8|9652.66|9652.66|9639.8|9639.8|0
1603275000000|2020-10-21 10:10:00|9637.33|9637.33|9627.45|9627.45|9637.71|9637.71|9627.45|9627.45|0
1603275300000|2020-10-21 10:15:00|9631.5|9631.5|9632.35|9632.35|9633.52|9633.52|9625.07|9625.07|0
1603275600000|2020-10-21 10:20:00|9636.76|9636.76|9635.41|9635.41|9636.76|9636.76|9635.41|9635.41|0
1603275900000|2020-10-21 10:25:00|9636.09|9636.09|9632.21|9632.21|9636.09|9636.09|9632.21|9632.21|0
1603276200000|2020-10-21 10:30:00|9630.87|9630.87|9631.89|9631.89|9632.75|9632.75|9629.2|9629.2|0
1603276500000|2020-10-21 10:35:00|9633.24|9633.24|9636.79|9636.79|9637.79|9637.79|9633.24|9633.24|0
1603276800000|2020-10-21 10:40:00|9638.03|9638.03|9631.6|9631.6|9638.03|9638.03|9631.6|9631.6|0
1603277100000|2020-10-21 10:45:00|9629.4|9629.4|9626.09|9626.09|9629.4|9629.4|9623.4|9623.4|0
1603277400000|2020-10-21 10:50:00|9625.42|9625.42|9620.55|9620.55|9628.51|9628.51|9619.88|9619.88|0
1603277700000|2020-10-21 10:55:00|9624.96|9624.96|9613.8|9613.8|9624.96|9624.96|9613.8|9613.8|0
1603278000000|2020-10-21 11:00:00|9616.01|9616.01|9618.47|9618.47|9618.47|9618.47|9616.01|9616.01|0
1603278300000|2020-10-21 11:05:00|9620.68|9620.68|9623.87|9623.87|9623.87|9623.87|9620.68|9620.68|0
1603278600000|2020-10-21 11:10:00|9619.47|9619.47|9617.26|9617.26|9619.47|9619.47|9617.26|9617.26|0
1603278900000|2020-10-21 11:15:00|9615.27|9615.27|9621.35|9621.35|9621.35|9621.35|9612.4|9612.4|0
1603279200000|2020-10-21 11:20:00|9620.68|9620.68|9625.08|9625.08|9625.08|9625.08|9617.48|9617.48|0
1603279500000|2020-10-21 11:25:00|9623.73|9623.73|9622.91|9622.91|9623.73|9623.73|9621.53|9621.53|0
1603279800000|2020-10-21 11:30:00|9621.92|9621.92|9616.84|9616.84|9621.92|9621.92|9616.84|9616.84|0
1603280100000|2020-10-21 11:35:00|9617.83|9617.83|9623.05|9623.05|9623.05|9623.05|9617.83|9617.83|0
1603280400000|2020-10-21 11:40:00|9618.64|9618.64|9617.3|9617.3|9619.85|9619.85|9616.3|9616.3|0
1603280700000|2020-10-21 11:45:00|9616.3|9616.3|9625.96|9625.96|9628.17|9628.17|9615.48|9615.48|0
1603281000000|2020-10-21 11:50:00|9624.62|9624.62|9622.95|9622.95|9627.17|9627.17|9622.95|9622.95|0
1603281300000|2020-10-21 11:55:00|9623.62|9623.62|9615.82|9615.82|9625.82|9625.82|9613.62|9613.62|0
1603281600000|2020-10-21 12:00:00|9618.02|9618.02|9628.05|9628.05|9628.67|9628.67|9616.73|9616.73|0
1603281900000|2020-10-21 12:05:00|9627.43|9627.43|9629.69|9629.69|9633.66|9633.66|9621.68|9621.68|0
1603282200000|2020-10-21 12:10:00|9627.48|9627.48|9623.26|9623.26|9628.48|9628.48|9623.26|9623.26|0
1603282500000|2020-10-21 12:15:00|9625.28|9625.28|9631.78|9631.78|9633.77|9633.77|9624.6|9624.6|0
1603282800000|2020-10-21 12:20:00|9633.01|9633.01|9638.91|9638.91|9640.58|9640.58|9633.01|9633.01|0
1603283100000|2020-10-21 12:25:00|9641.12|9641.12|9643.99|9643.99|9643.99|9643.99|9641.12|9641.12|0
1603283400000|2020-10-21 12:30:00|9641.79|9641.79|9642.25|9642.25|9642.25|9642.25|9637.06|9637.06|0
1603283700000|2020-10-21 12:35:00|9642.92|9642.92|9648|9648|9648|9648|9642.92|9642.92|0
1603284000000|2020-10-21 12:40:00|9645.8|9645.8|9649.53|9649.53|9651.74|9651.74|9643.78|9643.78|0
1603284300000|2020-10-21 12:45:00|9647.54|9647.54|9641.57|9641.57|9647.54|9647.54|9640.9|9640.9|0
1603284600000|2020-10-21 12:50:00|9639.37|9639.37|9641.71|9641.71|9642.38|9642.38|9639.37|9639.37|0
1603284900000|2020-10-21 12:55:00|9640.48|9640.48|9637.8|9637.8|9641.71|9641.71|9636.81|9636.81|0
1603285200000|2020-10-21 13:00:00|9635.6|9635.6|9642.69|9642.69|9642.69|9642.69|9635.6|9635.6|0
1603285500000|2020-10-21 13:05:00|9641.7|9641.7|9643.74|9643.74|9643.74|9643.74|9638.5|9638.5|0
1603285800000|2020-10-21 13:10:00|9644.42|9644.42|9653.83|9653.83|9655.18|9655.18|9644.42|9644.42|0
1603286100000|2020-10-21 13:15:00|9653.16|9653.16|9649.15|9649.15|9653.16|9653.16|9649.15|9649.15|0
1603286400000|2020-10-21 13:20:00|9648.47|9648.47|9643.24|9643.24|9648.47|9648.47|9643.24|9643.24|0
1603286700000|2020-10-21 13:25:00|9641.04|9641.04|9643.65|9643.65|9643.65|9643.65|9638.01|9638.01|0
1603287000000|2020-10-21 13:30:00|9642.42|9642.42|9652.44|9652.44|9653.11|9653.11|9640.25|9640.25|0
1603287300000|2020-10-21 13:35:00|9653.43|9653.43|9667.47|9667.47|9671.85|9671.85|9653.43|9653.43|0
1603287600000|2020-10-21 13:40:00|9666.47|9666.47|9676.82|9676.82|9679.69|9679.69|9666.47|9666.47|0
1603287900000|2020-10-21 13:45:00|9677.43|9677.43|9689.12|9689.12|9690.47|9690.47|9673.73|9673.73|0
1603288200000|2020-10-21 13:50:00|9686.92|9686.92|9690.47|9690.47|9694.56|9694.56|9686.92|9686.92|0
1603288500000|2020-10-21 13:55:00|9684.91|9684.91|9677.77|9677.77|9690.43|9690.43|9672.77|9672.77|0
1603288800000|2020-10-21 14:00:00|9681.48|9681.48|9682.2|9682.2|9695.21|9695.21|9681.48|9681.48|0
1603289100000|2020-10-21 14:05:00|9680|9680|9677.42|9677.42|9681.82|9681.82|9675.21|9675.21|0
1603289400000|2020-10-21 14:10:00|9676.42|9676.42|9674.38|9674.38|9676.42|9676.42|9668.98|9668.98|0
1603289700000|2020-10-21 14:15:00|9675.05|9675.05|9667.09|9667.09|9675.05|9675.05|9667.09|9667.09|0
1603290000000|2020-10-21 14:20:00|9669.29|9669.29|9672.52|9672.52|9674.55|9674.55|9667.44|9667.44|0
1603290300000|2020-10-21 14:25:00|9673.2|9673.2|9676.05|9676.05|9677.61|9677.61|9670.5|9670.5|0
1603290600000|2020-10-21 14:30:00|9675.06|9675.06|9671.55|9671.55|9677.3|9677.3|9669.87|9669.87|0
1603290900000|2020-10-21 14:35:00|9670.2|9670.2|9662.28|9662.28|9670.2|9670.2|9661.6|9661.6|0
1603291200000|2020-10-21 14:40:00|9661.6|9661.6|9657.55|9657.55|9662.95|9662.95|9657.55|9657.55|0
1603291500000|2020-10-21 14:45:00|9659.75|9659.75|9643.9|9643.9|9659.75|9659.75|9643.23|9643.23|0
1603291800000|2020-10-21 14:50:00|9641.7|9641.7|9634.59|9634.59|9641.7|9641.7|9632.39|9632.39|0
1603292100000|2020-10-21 14:55:00|9636.8|9636.8|9632.56|9632.56|9638.82|9638.82|9631.88|9631.88|0
1603292400000|2020-10-21 15:00:00|9633.79|9633.79|9631.4|9631.4|9635.27|9635.27|9629.87|9629.87|0
1603292700000|2020-10-21 15:05:00|9633.39|9633.39|9625.31|9625.31|9635.6|9635.6|9625.31|9625.31|0
1603293000000|2020-10-21 15:10:00|9624.64|9624.64|9614.29|9614.29|9624.64|9624.64|9611.07|9611.07|0
1603293300000|2020-10-21 15:15:00|9612.09|9612.09|9617.47|9617.47|9618.81|9618.81|9603.32|9603.32|0
1603293600000|2020-10-21 15:20:00|9615.26|9615.26|9611.97|9611.97|9617.47|9617.47|9609.31|9609.31|0
1603293900000|2020-10-21 15:25:00|9614.18|9614.18|9603.05|9603.05|9617.06|9617.06|9603.05|9603.05|0
1603350900000|2020-10-22 07:15:00|9475.58|9475.58|9505.59|9505.59|9525.13|9525.13|9475.58|9475.58|0
1603351200000|2020-10-22 07:20:00|9503.39|9503.39|9527.68|9527.68|9527.68|9527.68|9491.34|9491.34|0
1603351500000|2020-10-22 07:25:00|9529.89|9529.89|9513.26|9513.26|9532.09|9532.09|9513.26|9513.26|0
1603351800000|2020-10-22 07:30:00|9511.06|9511.06|9515.06|9515.06|9520.14|9520.14|9505.3|9505.3|0
1603352100000|2020-10-22 07:35:00|9516.41|9516.41|9526.39|9526.39|9527.31|9527.31|9514.21|9514.21|0
1603352400000|2020-10-22 07:40:00|9525.57|9525.57|9521.3|9521.3|9535.28|9535.28|9521.3|9521.3|0
1603352700000|2020-10-22 07:45:00|9523.28|9523.28|9532.63|9532.63|9532.63|9532.63|9515.12|9515.12|0
1603353000000|2020-10-22 07:50:00|9531.81|9531.81|9527.8|9527.8|9531.81|9531.81|9521.37|9521.37|0
1603353300000|2020-10-22 07:55:00|9527.12|9527.12|9530.49|9530.49|9530.49|9530.49|9522.46|9522.46|0
1603353600000|2020-10-22 08:00:00|9534.53|9534.53|9553.57|9553.57|9563.62|9563.62|9534.53|9534.53|0
1603353900000|2020-10-22 08:05:00|9552.58|9552.58|9548.33|9548.33|9552.58|9552.58|9532.14|9532.14|0
1603354200000|2020-10-22 08:10:00|9552.38|9552.38|9552.34|9552.34|9561.14|9561.14|9552.34|9552.34|0
1603354500000|2020-10-22 08:15:00|9553.02|9553.02|9549.46|9549.46|9555.22|9555.22|9549.46|9549.46|0
1603354800000|2020-10-22 08:20:00|9551.45|9551.45|9555.86|9555.86|9555.86|9555.86|9551.45|9551.45|0
1603355100000|2020-10-22 08:25:00|9557.85|9557.85|9545.71|9545.71|9560.05|9560.05|9542.65|9542.65|0
1603355400000|2020-10-22 08:30:00|9547.05|9547.05|9532.63|9532.63|9547.05|9547.05|9532.63|9532.63|0
1603355700000|2020-10-22 08:35:00|9526.01|9526.01|9520.48|9520.48|9526.01|9526.01|9509.65|9509.65|0
1603356000000|2020-10-22 08:40:00|9519.81|9519.81|9501.23|9501.23|9519.81|9519.81|9501.23|9501.23|0
1603356300000|2020-10-22 08:45:00|9502.57|9502.57|9509.86|9509.86|9511.21|9511.21|9501.9|9501.9|0
1603356600000|2020-10-22 08:50:00|9507.16|9507.16|9513.24|9513.24|9513.24|9513.24|9504.47|9504.47|0
1603356900000|2020-10-22 08:55:00|9511.25|9511.25|9506.64|9506.64|9514.28|9514.28|9506.64|9506.64|0
1603357200000|2020-10-22 09:00:00|9505.64|9505.64|9496.91|9496.91|9509.01|9509.01|9490.66|9490.66|0
1603357500000|2020-10-22 09:05:00|9499.11|9499.11|9491.34|9491.34|9501.5|9501.5|9491.34|9491.34|0
1603357800000|2020-10-22 09:10:00|9489.99|9489.99|9490.94|9490.94|9495.98|9495.98|9483.2|9483.2|0
1603358100000|2020-10-22 09:15:00|9490.27|9490.27|9494.35|9494.35|9494.35|9494.35|9489.59|9489.59|0
1603358400000|2020-10-22 09:20:00|9496.82|9496.82|9487.14|9487.14|9498.68|9498.68|9487.14|9487.14|0
1603358700000|2020-10-22 09:25:00|9486.47|9486.47|9488.49|9488.49|9489.16|9489.16|9486.47|9486.47|0
1603359000000|2020-10-22 09:30:00|9489.84|9489.84|9483.48|9483.48|9489.84|9489.84|9482.06|9482.06|0
1603359300000|2020-10-22 09:35:00|9484.48|9484.48|9498.01|9498.01|9505.4|9505.4|9484.48|9484.48|0
1603359600000|2020-10-22 09:40:00|9498.69|9498.69|9505.54|9505.54|9514.18|9514.18|9498.69|9498.69|0
1603359900000|2020-10-22 09:45:00|9504.2|9504.2|9512.58|9512.58|9513.93|9513.93|9502.85|9502.85|0
1603360200000|2020-10-22 09:50:00|9511.91|9511.91|9523.42|9523.42|9523.42|9523.42|9511.91|9511.91|0
1603360500000|2020-10-22 09:55:00|9526.4|9526.4|9522.87|9522.87|9527.4|9527.4|9522.87|9522.87|0
1603360800000|2020-10-22 10:00:00|9516.8|9516.8|9512.83|9512.83|9517.31|9517.31|9510.99|9510.99|0
1603361100000|2020-10-22 10:05:00|9512.16|9512.16|9509.59|9509.59|9515.6|9515.6|9507.85|9507.85|0
1603361400000|2020-10-22 10:10:00|9507.38|9507.38|9511.84|9511.84|9511.84|9511.84|9507.38|9507.38|0
1603361700000|2020-10-22 10:15:00|9511.22|9511.22|9516.25|9516.25|9519.02|9519.02|9511.22|9511.22|0
1603362000000|2020-10-22 10:20:00|9527.27|9527.27|9532.75|9532.75|9540.52|9540.52|9527.27|9527.27|0
1603362300000|2020-10-22 10:25:00|9534.77|9534.77|9535.34|9535.34|9535.34|9535.34|9530.36|9530.36|0
1603362600000|2020-10-22 10:30:00|9534.66|9534.66|9534.7|9534.7|9536.68|9536.68|9530.93|9530.93|0
1603362900000|2020-10-22 10:35:00|9538.07|9538.07|9536.58|9536.58|9541.97|9541.97|9536.58|9536.58|0
1603363200000|2020-10-22 10:40:00|9535.91|9535.91|9540.45|9540.45|9540.45|9540.45|9535.91|9535.91|0
1603363500000|2020-10-22 10:45:00|9544.86|9544.86|9550.85|9550.85|9554.88|9554.88|9544.86|9544.86|0
1603363800000|2020-10-22 10:50:00|9554.18|9554.18|9552.2|9552.2|9559.12|9559.12|9549.99|9549.99|0
1603364100000|2020-10-22 10:55:00|9552.87|9552.87|9546.26|9546.26|9552.87|9552.87|9546.26|9546.26|0
1603364400000|2020-10-22 11:00:00|9550.67|9550.67|9548.92|9548.92|9554.68|9554.68|9548.92|9548.92|0
1603364700000|2020-10-22 11:05:00|9551.62|9551.62|9556.24|9556.24|9559.25|9559.25|9549.77|9549.77|0
1603365000000|2020-10-22 11:10:00|9554.03|9554.03|9553.28|9553.28|9562.28|9562.28|9549.91|9549.91|0
1603365300000|2020-10-22 11:15:00|9551.07|9551.07|9562.64|9562.64|9562.64|9562.64|9549.05|9549.05|0
1603365600000|2020-10-22 11:20:00|9561.65|9561.65|9555.86|9555.86|9565.84|9565.84|9554.51|9554.51|0
1603365900000|2020-10-22 11:25:00|9554.01|9554.01|9557.73|9557.73|9557.73|9557.73|9545.33|9545.33|0
1603366200000|2020-10-22 11:30:00|9560.71|9560.71|9569.72|9569.72|9569.72|9569.72|9560.71|9560.71|0
1603366500000|2020-10-22 11:35:00|9567.7|9567.7|9571.69|9571.69|9573.67|9573.67|9565.9|9565.9|0
1603366800000|2020-10-22 11:40:00|9570.34|9570.34|9574.42|9574.42|9574.42|9574.42|9562.59|9562.59|0
1603367100000|2020-10-22 11:45:00|9572.21|9572.21|9570.23|9570.23|9575.26|9575.26|9563.58|9563.58|0
1603367400000|2020-10-22 11:50:00|9570.9|9570.9|9584.05|9584.05|9585.47|9585.47|9570.9|9570.9|0
1603367700000|2020-10-22 11:55:00|9583.37|9583.37|9591.76|9591.76|9591.76|9591.76|9581.42|9581.42|0
1603368000000|2020-10-22 12:00:00|9590.77|9590.77|9590.36|9590.36|9590.77|9590.77|9583.61|9583.61|0
1603368300000|2020-10-22 12:05:00|9589.74|9589.74|9595.55|9595.55|9595.87|9595.87|9589.74|9589.74|0
1603368600000|2020-10-22 12:10:00|9599.96|9599.96|9594.26|9594.26|9599.96|9599.96|9592.73|9592.73|0
1603368900000|2020-10-22 12:15:00|9593.58|9593.58|9592.02|9592.02|9596.56|9596.56|9587.61|9587.61|0
1603369200000|2020-10-22 12:20:00|9593.01|9593.01|9572.01|9572.01|9593.01|9593.01|9569.81|9569.81|0
1603369500000|2020-10-22 12:25:00|9574.22|9574.22|9574.01|9574.01|9576.69|9576.69|9572.81|9572.81|0
1603369800000|2020-10-22 12:30:00|9585.65|9585.65|9578.5|9578.5|9591.65|9591.65|9578.5|9578.5|0
1603370100000|2020-10-22 12:35:00|9577.15|9577.15|9569.55|9569.55|9577.15|9577.15|9568.7|9568.7|0
1603370400000|2020-10-22 12:40:00|9568.21|9568.21|9563.98|9563.98|9569.74|9569.74|9562.63|9562.63|0
1603370700000|2020-10-22 12:45:00|9562.33|9562.33|9559.74|9559.74|9562.33|9562.33|9556.54|9556.54|0
1603371000000|2020-10-22 12:50:00|9557.54|9557.54|9554.61|9554.61|9557.54|9557.54|9552.56|9552.56|0
1603371300000|2020-10-22 12:55:00|9553.93|9553.93|9547.41|9547.41|9553.93|9553.93|9542.75|9542.75|0
1603371600000|2020-10-22 13:00:00|9545.21|9545.21|9553.67|9553.67|9553.67|9553.67|9543.86|9543.86|0
1603371900000|2020-10-22 13:05:00|9553|9553|9553.14|9553.14|9556.01|9556.01|9550.93|9550.93|0
1603372200000|2020-10-22 13:10:00|9552.46|9552.46|9541.2|9541.2|9552.46|9552.46|9540.53|9540.53|0
1603372500000|2020-10-22 13:15:00|9542.55|9542.55|9550.79|9550.79|9552.99|9552.99|9542.55|9542.55|0
1603372800000|2020-10-22 13:20:00|9552.78|9552.78|9550.29|9550.29|9555.97|9555.97|9550.29|9550.29|0
1603373100000|2020-10-22 13:25:00|9548.31|9548.31|9554.06|9554.06|9554.06|9554.06|9546.1|9546.1|0
1603373400000|2020-10-22 13:30:00|9556.27|9556.27|9561.75|9561.75|9574.07|9574.07|9556.27|9556.27|0
1603373700000|2020-10-22 13:35:00|9563.1|9563.1|9558.35|9558.35|9568|9568|9558.35|9558.35|0
1603374000000|2020-10-22 13:40:00|9556.14|9556.14|9562|9562|9562|9562|9556.14|9556.14|0
1603374300000|2020-10-22 13:45:00|9564.21|9564.21|9566.14|9566.14|9566.81|9566.81|9559.32|9559.32|0
1603374600000|2020-10-22 13:50:00|9565.46|9565.46|9546.95|9546.95|9565.46|9565.46|9542.87|9542.87|0
1603374900000|2020-10-22 13:55:00|9546.28|9546.28|9557.81|9557.81|9558.63|9558.63|9546.28|9546.28|0
1603375200000|2020-10-22 14:00:00|9557.99|9557.99|9551.39|9551.39|9567.09|9567.09|9551.39|9551.39|0
1603375500000|2020-10-22 14:05:00|9553.59|9553.59|9545.99|9545.99|9555.8|9555.8|9545.99|9545.99|0
1603375800000|2020-10-22 14:10:00|9546.66|9546.66|9533.22|9533.22|9546.66|9546.66|9532.66|9532.66|0
1603376100000|2020-10-22 14:15:00|9532.4|9532.4|9530.49|9530.49|9532.4|9532.4|9528.02|9528.02|0
1603376400000|2020-10-22 14:20:00|9532.69|9532.69|9518.33|9518.33|9532.69|9532.69|9518.33|9518.33|0
1603376700000|2020-10-22 14:25:00|9517.66|9517.66|9505.57|9505.57|9517.66|9517.66|9505.57|9505.57|0
1603377000000|2020-10-22 14:30:00|9503.37|9503.37|9500.14|9500.14|9503.37|9503.37|9499.46|9499.46|0
1603377300000|2020-10-22 14:35:00|9502.34|9502.34|9493.64|9493.64|9502.7|9502.7|9493.64|9493.64|0
1603377600000|2020-10-22 14:40:00|9494.63|9494.63|9487.23|9487.23|9496.3|9496.3|9487.23|9487.23|0
1603377900000|2020-10-22 14:45:00|9487.91|9487.91|9481.79|9481.79|9487.91|9487.91|9474.1|9474.1|0
1603378200000|2020-10-22 14:50:00|9481.12|9481.12|9489.68|9489.68|9498.49|9498.49|9478.92|9478.92|0
1603378500000|2020-10-22 14:55:00|9494.08|9494.08|9498.69|9498.69|9498.69|9498.69|9493.47|9493.47|0
1603378800000|2020-10-22 15:00:00|9500.89|9500.89|9504.25|9504.25|9504.25|9504.25|9497.69|9497.69|0
1603379100000|2020-10-22 15:05:00|9505.24|9505.24|9505.82|9505.82|9508.56|9508.56|9502.78|9502.78|0
1603379400000|2020-10-22 15:10:00|9505.2|9505.2|9510.63|9510.63|9510.63|9510.63|9503.56|9503.56|0
1603379700000|2020-10-22 15:15:00|9508.99|9508.99|9507.77|9507.77|9511.19|9511.19|9503.36|9503.36|0
1603380000000|2020-10-22 15:20:00|9509.97|9509.97|9515.66|9515.66|9524.45|9524.45|9509.97|9509.97|0
1603380300000|2020-10-22 15:25:00|9514.31|9514.31|9510.13|9510.13|9517.98|9517.98|9504.77|9504.77|0
1603437300000|2020-10-23 07:15:00|9585.75|9585.75|9581|9581|9593.04|9593.04|9559.37|9559.37|0
1603437600000|2020-10-23 07:20:00|9585.4|9585.4|9591.4|9591.4|9598.33|9598.33|9585.4|9585.4|0
1603437900000|2020-10-23 07:25:00|9589.41|9589.41|9592.97|9592.97|9592.97|9592.97|9582.8|9582.8|0
1603438200000|2020-10-23 07:30:00|9594.99|9594.99|9617.24|9617.24|9635.18|9635.18|9592.97|9592.97|0
1603438500000|2020-10-23 07:35:00|9616.24|9616.24|9615.68|9615.68|9628.75|9628.75|9615.25|9615.25|0
1603438800000|2020-10-23 07:40:00|9614.69|9614.69|9617.31|9617.31|9617.99|9617.99|9614.01|9614.01|0
1603439100000|2020-10-23 07:45:00|9623.07|9623.07|9634.34|9634.34|9647.39|9647.39|9621.9|9621.9|0
1603439400000|2020-10-23 07:50:00|9633.67|9633.67|9621.23|9621.23|9638.5|9638.5|9621.23|9621.23|0
1603439700000|2020-10-23 07:55:00|9622.58|9622.58|9634.27|9634.27|9634.94|9634.94|9622.58|9622.58|0
1603440000000|2020-10-23 08:00:00|9632.07|9632.07|9594.79|9594.79|9632.07|9632.07|9594.79|9594.79|0
1603440300000|2020-10-23 08:05:00|9596.99|9596.99|9585.37|9585.37|9600.36|9600.36|9585.37|9585.37|0
1603440600000|2020-10-23 08:10:00|9583.38|9583.38|9587.37|9587.37|9587.93|9587.93|9582.17|9582.17|0
1603440900000|2020-10-23 08:15:00|9589.57|9589.57|9582.6|9582.6|9590.24|9590.24|9582.6|9582.6|0
1603441200000|2020-10-23 08:20:00|9581.93|9581.93|9578.46|9578.46|9581.93|9581.93|9576.25|9576.25|0
1603441500000|2020-10-23 08:25:00|9580.66|9580.66|9581.42|9581.42|9589.15|9589.15|9578.6|9578.6|0
1603441800000|2020-10-23 08:30:00|9580.74|9580.74|9569.97|9569.97|9580.74|9580.74|9564.48|9564.48|0
1603442100000|2020-10-23 08:35:00|9572.44|9572.44|9568.34|9568.34|9574.1|9574.1|9566.14|9566.14|0
1603442400000|2020-10-23 08:40:00|9565.88|9565.88|9566.18|9566.18|9566.18|9566.18|9564.27|9564.27|0
1603442700000|2020-10-23 08:45:00|9561.77|9561.77|9563.81|9563.81|9569.78|9569.78|9561.77|9561.77|0
1603443000000|2020-10-23 08:50:00|9562.99|9562.99|9557.86|9557.86|9566.28|9566.28|9556.51|9556.51|0
1603443300000|2020-10-23 08:55:00|9555.66|9555.66|9557.9|9557.9|9563.58|9563.58|9554.31|9554.31|0
1603443600000|2020-10-23 09:00:00|9558.57|9558.57|9559.12|9559.12|9560.56|9560.56|9556.82|9556.82|0
1603443900000|2020-10-23 09:05:00|9556.91|9556.91|9563.99|9563.99|9563.99|9563.99|9554.89|9554.89|0
1603444200000|2020-10-23 09:10:00|9563.32|9563.32|9563.32|9563.32|9563.32|9563.32|9563.32|9563.32|0
1603444500000|2020-10-23 09:15:00|9562.65|9562.65|9558.91|9558.91|9563.32|9563.32|9557.92|9557.92|0
1603444800000|2020-10-23 09:20:00|9558.24|9558.24|9561.97|9561.97|9561.97|9561.97|9554.01|9554.01|0
1603445100000|2020-10-23 09:25:00|9562.65|9562.65|9576.29|9576.29|9576.96|9576.96|9562.65|9562.65|0
1603445400000|2020-10-23 09:30:00|9571.88|9571.88|9569.72|9569.72|9573.09|9573.09|9569.72|9569.72|0
1603445700000|2020-10-23 09:35:00|9569.04|9569.04|9578.14|9578.14|9578.14|9578.14|9569.04|9569.04|0
1603446000000|2020-10-23 09:40:00|9578.81|9578.81|9571.97|9571.97|9579.69|9579.69|9571.97|9571.97|0
1603446300000|2020-10-23 09:45:00|9570.62|9570.62|9574.17|9574.17|9574.17|9574.17|9570.62|9570.62|0
1603446600000|2020-10-23 09:50:00|9576.38|9576.38|9582.13|9582.13|9582.13|9582.13|9576.38|9576.38|0
1603446900000|2020-10-23 09:55:00|9584.34|9584.34|9595.3|9595.3|9595.3|9595.3|9584.34|9584.34|0
1603447200000|2020-10-23 10:00:00|9595.97|9595.97|9593.23|9593.23|9598.85|9598.85|9593.23|9593.23|0
1603447500000|2020-10-23 10:05:00|9588.82|9588.82|9587.83|9587.83|9591.03|9591.03|9583.6|9583.6|0
1603447800000|2020-10-23 10:10:00|9588.82|9588.82|9595.93|9595.93|9595.93|9595.93|9588.82|9588.82|0
1603448100000|2020-10-23 10:15:00|9595.25|9595.25|9596.6|9596.6|9596.6|9596.6|9595.25|9595.25|0
1603448400000|2020-10-23 10:20:00|9595.93|9595.93|9614.65|9614.65|9614.65|9614.65|9595.93|9595.93|0
1603448700000|2020-10-23 10:25:00|9616.85|9616.85|9612.08|9612.08|9620.4|9620.4|9609.38|9609.38|0
1603449000000|2020-10-23 10:30:00|9609.88|9609.88|9610.17|9610.17|9613.72|9613.72|9605.76|9605.76|0
1603449300000|2020-10-23 10:35:00|9612.38|9612.38|9622.76|9622.76|9622.76|9622.76|9612.38|9612.38|0
1603449600000|2020-10-23 10:40:00|9626.73|9626.73|9628.94|9628.94|9628.94|9628.94|9626.73|9626.73|0
1603449900000|2020-10-23 10:45:00|9630.29|9630.29|9633.63|9633.63|9634.62|9634.62|9629.05|9629.05|0
1603450200000|2020-10-23 10:50:00|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|0
1603450500000|2020-10-23 10:55:00|9632.77|9632.77|9642.95|9642.95|9648.7|9648.7|9628.06|9628.06|0
1603450800000|2020-10-23 11:00:00|9636.34|9636.34|9639.89|9639.89|9643.44|9643.44|9636.34|9636.34|0
1603451100000|2020-10-23 11:05:00|9637.68|9637.68|9634.38|9634.38|9639.03|9639.03|9633.07|9633.07|0
1603451400000|2020-10-23 11:10:00|9636.59|9636.59|9645.64|9645.64|9647.03|9647.03|9636.59|9636.59|0
1603451700000|2020-10-23 11:15:00|9644.97|9644.97|9638.54|9638.54|9644.97|9644.97|9638.54|9638.54|0
1603452000000|2020-10-23 11:20:00|9639.21|9639.21|9632.4|9632.4|9639.21|9639.21|9632.4|9632.4|0
1603452300000|2020-10-23 11:25:00|9634.6|9634.6|9648.27|9648.27|9648.27|9648.27|9634.6|9634.6|0
1603452600000|2020-10-23 11:30:00|9650.3|9650.3|9650.08|9650.08|9652.29|9652.29|9650.08|9650.08|0
1603452900000|2020-10-23 11:35:00|9649.41|9649.41|9650.76|9650.76|9650.76|9650.76|9649.41|9649.41|0
1603453200000|2020-10-23 11:40:00|9652.51|9652.51|9641.21|9641.21|9653.39|9653.39|9639|9639|0
1603453500000|2020-10-23 11:45:00|9643.41|9643.41|9633.95|9633.95|9643.41|9643.41|9633.95|9633.95|0
1603453800000|2020-10-23 11:50:00|9638.36|9638.36|9629.73|9629.73|9638.36|9638.36|9629.05|9629.05|0
1603454100000|2020-10-23 11:55:00|9630.4|9630.4|9636.72|9636.72|9636.72|9636.72|9630.4|9630.4|0
1603454400000|2020-10-23 12:00:00|9638.92|9638.92|9639.24|9639.24|9640.27|9640.27|9638.92|9638.92|0
1603454700000|2020-10-23 12:05:00|9641.45|9641.45|9646.88|9646.88|9649.57|9649.57|9641.45|9641.45|0
1603455000000|2020-10-23 12:10:00|9644.89|9644.89|9652.71|9652.71|9652.71|9652.71|9641.87|9641.87|0
1603455300000|2020-10-23 12:15:00|9654.06|9654.06|9655.46|9655.46|9656.7|9656.7|9654.06|9654.06|0
1603455600000|2020-10-23 12:20:00|9654.79|9654.79|9647.51|9647.51|9654.79|9654.79|9645.87|9645.87|0
1603455900000|2020-10-23 12:25:00|9645.49|9645.49|9639.59|9639.59|9645.49|9645.49|9637.04|9637.04|0
1603456200000|2020-10-23 12:30:00|9640.27|9640.27|9646.77|9646.77|9646.77|9646.77|9637.61|9637.61|0
1603456500000|2020-10-23 12:35:00|9645.89|9645.89|9648.79|9648.79|9649.47|9649.47|9642.36|9642.36|0
1603456800000|2020-10-23 12:40:00|9650.14|9650.14|9643.6|9643.6|9652.51|9652.51|9643.6|9643.6|0
1603457100000|2020-10-23 12:45:00|9642.92|9642.92|9642.92|9642.92|9642.92|9642.92|9642.92|9642.92|0
1603457400000|2020-10-23 12:50:00|9641.58|9641.58|9642.52|9642.52|9642.52|9642.52|9638.97|9638.97|0
1603457700000|2020-10-23 12:55:00|9641.85|9641.85|9637.12|9637.12|9641.85|9641.85|9637.12|9637.12|0
1603458000000|2020-10-23 13:00:00|9636.44|9636.44|9636.44|9636.44|9639.32|9639.32|9636.44|9636.44|0
1603458300000|2020-10-23 13:05:00|9635.77|9635.77|9635.98|9635.98|9642.56|9642.56|9635.77|9635.77|0
1603458600000|2020-10-23 13:10:00|9634.63|9634.63|9627.52|9627.52|9634.63|9634.63|9625.32|9625.32|0
1603458900000|2020-10-23 13:15:00|9628.87|9628.87|9623.25|9623.25|9629.55|9629.55|9622.58|9622.58|0
1603459200000|2020-10-23 13:20:00|9621.23|9621.23|9619.17|9619.17|9621.23|9621.23|9618.5|9618.5|0
1603459500000|2020-10-23 13:25:00|9621.38|9621.38|9616.37|9616.37|9623.85|9623.85|9616.37|9616.37|0
1603459800000|2020-10-23 13:30:00|9614.16|9614.16|9626.6|9626.6|9627.27|9627.27|9611.28|9611.28|0
1603460100000|2020-10-23 13:35:00|9624.39|9624.39|9613.33|9613.33|9624.39|9624.39|9608.34|9608.34|0
1603460400000|2020-10-23 13:40:00|9612.65|9612.65|9602.86|9602.86|9612.65|9612.65|9602.86|9602.86|0
1603460700000|2020-10-23 13:45:00|9603.54|9603.54|9600.71|9600.71|9609.29|9609.29|9600.71|9600.71|0
1603461000000|2020-10-23 13:50:00|9601.95|9601.95|9598.96|9598.96|9607.58|9607.58|9598.28|9598.28|0
1603461300000|2020-10-23 13:55:00|9600.3|9600.3|9594.79|9594.79|9600.3|9600.3|9594.79|9594.79|0
1603461600000|2020-10-23 14:00:00|9592.8|9592.8|9586.89|9586.89|9593.47|9593.47|9586.89|9586.89|0
1603461900000|2020-10-23 14:05:00|9582.49|9582.49|9593.56|9593.56|9593.56|9593.56|9582.49|9582.49|0
1603462200000|2020-10-23 14:10:00|9591.36|9591.36|9596.26|9596.26|9598.46|9598.46|9591.36|9591.36|0
1603462500000|2020-10-23 14:15:00|9594.05|9594.05|9599.14|9599.14|9602.51|9602.51|9588.79|9588.79|0
1603462800000|2020-10-23 14:20:00|9599.81|9599.81|9623.26|9623.26|9623.26|9623.26|9599.81|9599.81|0
1603463100000|2020-10-23 14:25:00|9623.93|9623.93|9621.91|9621.91|9625.9|9625.9|9620.44|9620.44|0
1603463400000|2020-10-23 14:30:00|9621.24|9621.24|9609.17|9609.17|9621.24|9621.24|9609.17|9609.17|0
1603463700000|2020-10-23 14:35:00|9607.83|9607.83|9597.76|9597.76|9607.83|9607.83|9597.76|9597.76|0
1603464000000|2020-10-23 14:40:00|9596.42|9596.42|9585.79|9585.79|9596.42|9596.42|9585.79|9585.79|0
1603464300000|2020-10-23 14:45:00|9583.59|9583.59|9593.57|9593.57|9593.57|9593.57|9583.59|9583.59|0
1603464600000|2020-10-23 14:50:00|9595.78|9595.78|9589.35|9589.35|9595.78|9595.78|9588|9588|0
1603464900000|2020-10-23 14:55:00|9590.17|9590.17|9602.56|9602.56|9602.56|9602.56|9590.17|9590.17|0
1603465200000|2020-10-23 15:00:00|9604.76|9604.76|9610.81|9610.81|9610.81|9610.81|9603.77|9603.77|0
1603465500000|2020-10-23 15:05:00|9608.6|9608.6|9610.13|9610.13|9613.5|9613.5|9607.07|9607.07|0
1603465800000|2020-10-23 15:10:00|9607.93|9607.93|9615.65|9615.65|9616.32|9616.32|9607.93|9607.93|0
1603466100000|2020-10-23 15:15:00|9614.98|9614.98|9613.01|9613.01|9616.77|9616.77|9605.05|9605.05|0
1603466400000|2020-10-23 15:20:00|9613.68|9613.68|9601.94|9601.94|9617.2|9617.2|9601.94|9601.94|0
1603466700000|2020-10-23 15:25:00|9603.29|9603.29|9616.18|9616.18|9616.85|9616.85|9603.29|9603.29|0
1603700100000|2020-10-26 08:15:00|9647.12|9647.12|9649.74|9649.74|9656.5|9656.5|9633.17|9633.17|0
1603700400000|2020-10-26 08:20:00|9642.95|9642.95|9636.59|9636.59|9655.78|9655.78|9636.59|9636.59|0
1603700700000|2020-10-26 08:25:00|9625.57|9625.57|9617.79|9617.79|9625.57|9625.57|9606.1|9606.1|0
1603701000000|2020-10-26 08:30:00|9608.97|9608.97|9569.13|9569.13|9608.97|9608.97|9565.5|9565.5|0
1603701300000|2020-10-26 08:35:00|9564.72|9564.72|9572.89|9572.89|9581.7|9581.7|9564.72|9564.72|0
1603701600000|2020-10-26 08:40:00|9570.68|9570.68|9584.09|9584.09|9586.79|9586.79|9566.49|9566.49|0
1603701900000|2020-10-26 08:45:00|9588.5|9588.5|9583.23|9583.23|9588.5|9588.5|9570.37|9570.37|0
1603702200000|2020-10-26 08:50:00|9578.83|9578.83|9586.54|9586.54|9588.75|9588.75|9577.05|9577.05|0
1603702500000|2020-10-26 08:55:00|9584.56|9584.56|9592.38|9592.38|9596.35|9596.35|9584.56|9584.56|0
1603702800000|2020-10-26 09:00:00|9593.2|9593.2|9585.57|9585.57|9593.2|9593.2|9585.57|9585.57|0
1603703100000|2020-10-26 09:05:00|9589.98|9589.98|9588.45|9588.45|9589.98|9589.98|9581.34|9581.34|0
1603703400000|2020-10-26 09:10:00|9590.92|9590.92|9604.69|9604.69|9604.69|9604.69|9590.92|9590.92|0
1603703700000|2020-10-26 09:15:00|9603.35|9603.35|9607.13|9607.13|9608.89|9608.89|9600.47|9600.47|0
1603704000000|2020-10-26 09:20:00|9607.8|9607.8|9619.11|9619.11|9619.11|9619.11|9605.6|9605.6|0
1603704300000|2020-10-26 09:25:00|9616.91|9616.91|9615.7|9615.7|9619.11|9619.11|9615.7|9615.7|0
1603704600000|2020-10-26 09:30:00|9616.38|9616.38|9611.48|9611.48|9616.38|9616.38|9610.62|9610.62|0
1603704900000|2020-10-26 09:35:00|9613.68|9613.68|9607.74|9607.74|9614.36|9614.36|9607.74|9607.74|0
1603705200000|2020-10-26 09:40:00|9606.75|9606.75|9595.22|9595.22|9606.75|9606.75|9593.47|9593.47|0
1603705500000|2020-10-26 09:45:00|9588.6|9588.6|9593.33|9593.33|9593.33|9593.33|9587.26|9587.26|0
1603705800000|2020-10-26 09:50:00|9588.92|9588.92|9589.5|9589.5|9589.5|9589.5|9584.6|9584.6|0
1603706100000|2020-10-26 09:55:00|9587.3|9587.3|9585.55|9585.55|9589.96|9589.96|9585.55|9585.55|0
1603706400000|2020-10-26 10:00:00|9583.35|9583.35|9586.32|9586.32|9586.32|9586.32|9581.68|9581.68|0
1603706700000|2020-10-26 10:05:00|9588.07|9588.07|9578.58|9578.58|9588.07|9588.07|9578.58|9578.58|0
1603707000000|2020-10-26 10:10:00|9576.56|9576.56|9572.21|9572.21|9582.46|9582.46|9572.21|9572.21|0
1603707300000|2020-10-26 10:15:00|9569.51|9569.51|9575.97|9575.97|9575.97|9575.97|9565.11|9565.11|0
1603707600000|2020-10-26 10:20:00|9578.17|9578.17|9573.44|9573.44|9579.52|9579.52|9572.66|9572.66|0
1603707900000|2020-10-26 10:25:00|9570.81|9570.81|9577.27|9577.27|9578.59|9578.59|9570.81|9570.81|0
1603708200000|2020-10-26 10:30:00|9572.94|9572.94|9572.05|9572.05|9574.93|9574.93|9565.44|9565.44|0
1603708500000|2020-10-26 10:35:00|9569.85|9569.85|9571.06|9571.06|9571.06|9571.06|9568.86|9568.86|0
1603708800000|2020-10-26 10:40:00|9569.71|9569.71|9560.62|9560.62|9569.71|9569.71|9560.62|9560.62|0
1603709100000|2020-10-26 10:45:00|9562.83|9562.83|9562.03|9562.03|9563.15|9563.15|9560.17|9560.17|0
1603709400000|2020-10-26 10:50:00|9564.24|9564.24|9564.24|9564.24|9564.24|9564.24|9564.24|9564.24|0
1603709700000|2020-10-26 10:55:00|9565.23|9565.23|9570.45|9570.45|9572.65|9572.65|9565.23|9565.23|0
1603710000000|2020-10-26 11:00:00|9574.86|9574.86|9576.02|9576.02|9576.24|9576.24|9574.04|9574.04|0
1603710300000|2020-10-26 11:05:00|9580.43|9580.43|9582.13|9582.13|9587.36|9587.36|9580.43|9580.43|0
1603710600000|2020-10-26 11:10:00|9582.81|9582.81|9578.19|9578.19|9582.81|9582.81|9572|9572|0
1603710900000|2020-10-26 11:15:00|9582.59|9582.59|9584.8|9584.8|9584.8|9584.8|9582.59|9582.59|0
1603711200000|2020-10-26 11:20:00|9584.12|9584.12|9582.77|9582.77|9590.73|9590.73|9582.77|9582.77|0
1603711500000|2020-10-26 11:25:00|9583.45|9583.45|9590.06|9590.06|9590.06|9590.06|9583.45|9583.45|0
1603711800000|2020-10-26 11:30:00|9587.08|9587.08|9585.87|9585.87|9592.26|9592.26|9585.87|9585.87|0
1603712100000|2020-10-26 11:35:00|9590.28|9590.28|9582.67|9582.67|9590.28|9590.28|9582.67|9582.67|0
1603712400000|2020-10-26 11:40:00|9580.47|9580.47|9581|9581|9581|9581|9576.59|9576.59|0
1603712700000|2020-10-26 11:45:00|9580.33|9580.33|9581.86|9581.86|9583.21|9583.21|9579.65|9579.65|0
1603713000000|2020-10-26 11:50:00|9579.65|9579.65|9572.25|9572.25|9579.65|9579.65|9572.25|9572.25|0
1603713300000|2020-10-26 11:55:00|9577.19|9577.19|9578.59|9578.59|9583|9583|9574.29|9574.29|0
1603713600000|2020-10-26 12:00:00|9574.19|9574.19|9562.94|9562.94|9574.19|9574.19|9562.94|9562.94|0
1603713900000|2020-10-26 12:05:00|9567.35|9567.35|9568.69|9568.69|9570.9|9570.9|9567.35|9567.35|0
1603714200000|2020-10-26 12:10:00|9567.7|9567.7|9559.87|9559.87|9567.7|9567.7|9557.66|9557.66|0
1603714500000|2020-10-26 12:15:00|9559.19|9559.19|9563.25|9563.25|9563.92|9563.92|9559.19|9559.19|0
1603714800000|2020-10-26 12:20:00|9563.92|9563.92|9556.71|9556.71|9563.92|9563.92|9554.51|9554.51|0
1603715100000|2020-10-26 12:25:00|9556.09|9556.09|9554.43|9554.43|9556.09|9556.09|9554.43|9554.43|0
1603715400000|2020-10-26 12:30:00|9556.07|9556.07|9565.48|9565.48|9565.48|9565.48|9556.07|9556.07|0
1603715700000|2020-10-26 12:35:00|9567.69|9567.69|9562.04|9562.04|9567.69|9567.69|9562.04|9562.04|0
1603716000000|2020-10-26 12:40:00|9566.45|9566.45|9565.99|9565.99|9566.45|9566.45|9563.79|9563.79|0
1603716300000|2020-10-26 12:45:00|9563.79|9563.79|9563.12|9563.12|9563.79|9563.79|9562.44|9562.44|0
1603716600000|2020-10-26 12:50:00|9565.32|9565.32|9572.93|9572.93|9579|9579|9565.32|9565.32|0
1603716900000|2020-10-26 12:55:00|9570.72|9570.72|9570.4|9570.4|9572.61|9572.61|9569.73|9569.73|0
1603717200000|2020-10-26 13:00:00|9571.08|9571.08|9572.07|9572.07|9572.07|9572.07|9571.08|9571.08|0
1603717500000|2020-10-26 13:05:00|9574.27|9574.27|9568.34|9568.34|9577.47|9577.47|9567.66|9567.66|0
1603717800000|2020-10-26 13:10:00|9567.66|9567.66|9565.46|9565.46|9573.74|9573.74|9565.46|9565.46|0
1603718100000|2020-10-26 13:15:00|9569.87|9569.87|9572.85|9572.85|9572.85|9572.85|9569.87|9569.87|0
1603718400000|2020-10-26 13:20:00|9575.05|9575.05|9578.9|9578.9|9581.1|9581.1|9575.05|9575.05|0
1603718700000|2020-10-26 13:25:00|9576.7|9576.7|9585.01|9585.01|9585.01|9585.01|9575.7|9575.7|0
1603719000000|2020-10-26 13:30:00|9585.68|9585.68|9615.9|9615.9|9615.9|9615.9|9585.68|9585.68|0
1603719300000|2020-10-26 13:35:00|9618.1|9618.1|9619.59|9619.59|9621.79|9621.79|9614.37|9614.37|0
1603719600000|2020-10-26 13:40:00|9621.79|9621.79|9614.88|9614.88|9621.79|9621.79|9601.28|9601.28|0
1603719900000|2020-10-26 13:45:00|9615.87|9615.87|9602.42|9602.42|9619.93|9619.93|9602.42|9602.42|0
1603720200000|2020-10-26 13:50:00|9604.63|9604.63|9621.3|9621.3|9621.3|9621.3|9604.63|9604.63|0
1603720500000|2020-10-26 13:55:00|9619.1|9619.1|9612.75|9612.75|9622.91|9622.91|9612.75|9612.75|0
1603720800000|2020-10-26 14:00:00|9611.4|9611.4|9623.01|9623.01|9628.77|9628.77|9605.64|9605.64|0
1603721100000|2020-10-26 14:05:00|9621.03|9621.03|9618.53|9618.53|9621.03|9621.03|9613.63|9613.63|0
1603721400000|2020-10-26 14:10:00|9616.32|9616.32|9606.08|9606.08|9616.32|9616.32|9606.08|9606.08|0
1603721700000|2020-10-26 14:15:00|9604.73|9604.73|9595.65|9595.65|9604.73|9604.73|9593.93|9593.93|0
1603722000000|2020-10-26 14:20:00|9597.85|9597.85|9588.23|9588.23|9597.85|9597.85|9588.23|9588.23|0
1603722300000|2020-10-26 14:25:00|9590.69|9590.69|9582.12|9582.12|9590.69|9590.69|9579.92|9579.92|0
1603722600000|2020-10-26 14:30:00|9579.92|9579.92|9577.26|9577.26|9582.58|9582.58|9570.51|9570.51|0
1603722900000|2020-10-26 14:35:00|9578.61|9578.61|9589.63|9589.63|9589.63|9589.63|9577.26|9577.26|0
1603723200000|2020-10-26 14:40:00|9591.83|9591.83|9581.7|9581.7|9591.83|9591.83|9580.35|9580.35|0
1603723500000|2020-10-26 14:45:00|9581.03|9581.03|9561.24|9561.24|9581.03|9581.03|9561.24|9561.24|0
1603723800000|2020-10-26 14:50:00|9560.56|9560.56|9560.42|9560.42|9560.56|9560.56|9555.48|9555.48|0
1603724100000|2020-10-26 14:55:00|9559.43|9559.43|9547.22|9547.22|9559.43|9559.43|9547.22|9547.22|0
1603724400000|2020-10-26 15:00:00|9545.01|9545.01|9553.04|9553.04|9554.39|9554.39|9543.85|9543.85|0
1603724700000|2020-10-26 15:05:00|9552.37|9552.37|9543.74|9543.74|9553.04|9553.04|9543.74|9543.74|0
1603725000000|2020-10-26 15:10:00|9545.08|9545.08|9543.77|9543.77|9550.84|9550.84|9543.77|9543.77|0
1603725300000|2020-10-26 15:15:00|9543.1|9543.1|9530.33|9530.33|9543.1|9543.1|9527.37|9527.37|0
1603725600000|2020-10-26 15:20:00|9528.12|9528.12|9522.03|9522.03|9531.26|9531.26|9522.03|9522.03|0
1603725900000|2020-10-26 15:25:00|9522.71|9522.71|9518.14|9518.14|9526.12|9526.12|9518.08|9518.08|0
1603726200000|2020-10-26 15:30:00|9517.14|9517.14|9518.79|9518.79|9521.66|9521.66|9513.27|9513.27|0
1603726500000|2020-10-26 15:35:00|9519.46|9519.46|9519.14|9519.14|9522.34|9522.34|9518.79|9518.79|0
1603726800000|2020-10-26 15:40:00|9516.94|9516.94|9510.26|9510.26|9518.91|9518.91|9503.86|9503.86|0
1603727100000|2020-10-26 15:45:00|9508.05|9508.05|9496.91|9496.91|9508.05|9508.05|9496.91|9496.91|0
1603727400000|2020-10-26 15:50:00|9498.55|9498.55|9495|9495|9500.75|9500.75|9495|9495|0
1603727700000|2020-10-26 15:55:00|9495.67|9495.67|9484.97|9484.97|9496.35|9496.35|9484.97|9484.97|0
1603728000000|2020-10-26 16:00:00|9484.3|9484.3|9472.48|9472.48|9486.18|9486.18|9471.8|9471.8|0
1603728300000|2020-10-26 16:05:00|9470.27|9470.27|9471.66|9471.66|9472.48|9472.48|9464.35|9464.35|0
1603728600000|2020-10-26 16:10:00|9473.86|9473.86|9467.81|9467.81|9475.26|9475.26|9467.81|9467.81|0
1603728900000|2020-10-26 16:15:00|9465.34|9465.34|9469.52|9469.52|9469.52|9469.52|9458.73|9458.73|0
1603729200000|2020-10-26 16:20:00|9466.88|9466.88|9469.57|9469.57|9471.2|9471.2|9465.01|9465.01|0
1603729500000|2020-10-26 16:25:00|9471.77|9471.77|9460.66|9460.66|9473.44|9473.44|9456.26|9456.26|0
1603786500000|2020-10-27 08:15:00|9480.19|9480.19|9462.39|9462.39|9489.99|9489.99|9462.39|9462.39|0
1603786800000|2020-10-27 08:20:00|9460.18|9460.18|9461.18|9461.18|9466.79|9466.79|9438.53|9438.53|0
1603787100000|2020-10-27 08:25:00|9456.77|9456.77|9431.86|9431.86|9456.77|9456.77|9429.65|9429.65|0
1603787400000|2020-10-27 08:30:00|9429.87|9429.87|9442.57|9442.57|9442.57|9442.57|9420.6|9420.6|0
1603787700000|2020-10-27 08:35:00|9444.77|9444.77|9448.18|9448.18|9448.18|9448.18|9441.79|9441.79|0
1603788000000|2020-10-27 08:40:00|9452.16|9452.16|9455.21|9455.21|9457.78|9457.78|9448.96|9448.96|0
1603788300000|2020-10-27 08:45:00|9459.62|9459.62|9463.85|9463.85|9463.85|9463.85|9453.01|9453.01|0
1603788600000|2020-10-27 08:50:00|9468.25|9468.25|9468.25|9468.25|9474.87|9474.87|9468.25|9468.25|0
1603788900000|2020-10-27 08:55:00|9470.46|9470.46|9471.45|9471.45|9472.66|9472.66|9470.46|9470.46|0
1603789200000|2020-10-27 09:00:00|9469.25|9469.25|9456.82|9456.82|9474.87|9474.87|9456.82|9456.82|0
1603789500000|2020-10-27 09:05:00|9458.17|9458.17|9414.22|9414.22|9458.17|9458.17|9414.22|9414.22|0
1603789800000|2020-10-27 09:10:00|9409.81|9409.81|9410.73|9410.73|9410.73|9410.73|9402.09|9402.09|0
1603790100000|2020-10-27 09:15:00|9409.38|9409.38|9397.55|9397.55|9409.38|9409.38|9396.87|9396.87|0
1603790400000|2020-10-27 09:20:00|9399.75|9399.75|9401.54|9401.54|9406.97|9406.97|9396.09|9396.09|0
1603790700000|2020-10-27 09:25:00|9403.74|9403.74|9418.95|9418.95|9418.95|9418.95|9403.74|9403.74|0
1603791000000|2020-10-27 09:30:00|9421.16|9421.16|9436.22|9436.22|9436.22|9436.22|9421.16|9421.16|0
1603791300000|2020-10-27 09:35:00|9435.55|9435.55|9434.36|9434.36|9436.22|9436.22|9425.19|9425.19|0
1603791600000|2020-10-27 09:40:00|9432.15|9432.15|9422.74|9422.74|9432.15|9432.15|9421.39|9421.39|0
1603791900000|2020-10-27 09:45:00|9418.33|9418.33|9404.97|9404.97|9418.33|9418.33|9404.97|9404.97|0
1603792200000|2020-10-27 09:50:00|9407.17|9407.17|9404.97|9404.97|9411.4|9411.4|9404.97|9404.97|0
1603792500000|2020-10-27 09:55:00|9402.77|9402.77|9409.06|9409.06|9409.06|9409.06|9400.24|9400.24|0
1603792800000|2020-10-27 10:00:00|9411.26|9411.26|9414.95|9414.95|9414.95|9414.95|9409.06|9409.06|0
1603793100000|2020-10-27 10:05:00|9415.63|9415.63|9415.63|9415.63|9420.03|9420.03|9415.63|9415.63|0
1603793400000|2020-10-27 10:10:00|9420.03|9420.03|9428.13|9428.13|9428.13|9428.13|9420.03|9420.03|0
1603793700000|2020-10-27 10:15:00|9427.14|9427.14|9422.91|9422.91|9427.14|9427.14|9417.83|9417.83|0
1603794000000|2020-10-27 10:20:00|9425.12|9425.12|9426.65|9426.65|9427.32|9427.32|9425.12|9425.12|0
1603794300000|2020-10-27 10:25:00|9428.85|9428.85|9431.83|9431.83|9431.83|9431.83|9428.85|9428.85|0
1603794600000|2020-10-27 10:30:00|9436.24|9436.24|9459.77|9459.77|9459.77|9459.77|9435.25|9435.25|0
1603794900000|2020-10-27 10:35:00|9461.97|9461.97|9459.95|9459.95|9461.97|9461.97|9457.74|9457.74|0
1603795200000|2020-10-27 10:40:00|9457.74|9457.74|9460.84|9460.84|9463.18|9463.18|9456.75|9456.75|0
1603795500000|2020-10-27 10:45:00|9458.63|9458.63|9454.41|9454.41|9458.63|9458.63|9450|9450|0
1603795800000|2020-10-27 10:50:00|9456.61|9456.61|9457.74|9457.74|9459.95|9459.95|9455.54|9455.54|0
1603796100000|2020-10-27 10:55:00|9459.95|9459.95|9465.4|9465.4|9467.6|9467.6|9459.95|9459.95|0
1603796400000|2020-10-27 11:00:00|9463.2|9463.2|9460.4|9460.4|9467.6|9467.6|9460.4|9460.4|0
1603796700000|2020-10-27 11:05:00|9458.19|9458.19|9462.06|9462.06|9462.06|9462.06|9458.19|9458.19|0
1603797000000|2020-10-27 11:10:00|9462.74|9462.74|9467.82|9467.82|9467.82|9467.82|9462.06|9462.06|0
1603797300000|2020-10-27 11:15:00|9465.62|9465.62|9463.56|9463.56|9465.62|9465.62|9460.53|9460.53|0
1603797600000|2020-10-27 11:20:00|9464.55|9464.55|9457.3|9457.3|9465.9|9465.9|9457.3|9457.3|0
1603797900000|2020-10-27 11:25:00|9459.51|9459.51|9463.21|9463.21|9463.21|9463.21|9455.95|9455.95|0
1603798200000|2020-10-27 11:30:00|9463.88|9463.88|9477.63|9477.63|9479.66|9479.66|9463.88|9463.88|0
1603798500000|2020-10-27 11:35:00|9476.64|9476.64|9466.72|9466.72|9477.31|9477.31|9466.05|9466.05|0
1603798800000|2020-10-27 11:40:00|9471.13|9471.13|9468.93|9468.93|9471.13|9471.13|9468.93|9468.93|0
1603799100000|2020-10-27 11:45:00|9468.25|9468.25|9458.35|9458.35|9468.93|9468.93|9458.35|9458.35|0
1603799400000|2020-10-27 11:50:00|9453.95|9453.95|9456.82|9456.82|9460.56|9460.56|9453.95|9453.95|0
1603799700000|2020-10-27 11:55:00|9459.03|9459.03|9457.07|9457.07|9459.27|9459.27|9454.86|9454.86|0
1603800000000|2020-10-27 12:00:00|9456.39|9456.39|9449.7|9449.7|9463.7|9463.7|9449.7|9449.7|0
1603800300000|2020-10-27 12:05:00|9450.69|9450.69|9460.5|9460.5|9462.71|9462.71|9450.69|9450.69|0
1603800600000|2020-10-27 12:10:00|9462.71|9462.71|9458.3|9458.3|9462.71|9462.71|9458.3|9458.3|0
1603800900000|2020-10-27 12:15:00|9456.1|9456.1|9444.94|9444.94|9456.1|9456.1|9444.94|9444.94|0
1603801200000|2020-10-27 12:20:00|9443.59|9443.59|9434.23|9434.23|9443.59|9443.59|9434.09|9434.09|0
1603801500000|2020-10-27 12:25:00|9436.44|9436.44|9433.56|9433.56|9436.44|9436.44|9433.56|9433.56|0
1603801800000|2020-10-27 12:30:00|9434.23|9434.23|9437.79|9437.79|9439.13|9439.13|9431.36|9431.36|0
1603802100000|2020-10-27 12:35:00|9435.58|9435.58|9423.26|9423.26|9435.58|9435.58|9423.26|9423.26|0
1603802400000|2020-10-27 12:40:00|9423.93|9423.93|9430.8|9430.8|9430.8|9430.8|9423.61|9423.61|0
1603802700000|2020-10-27 12:45:00|9435.2|9435.2|9432.33|9432.33|9435.2|9435.2|9432.33|9432.33|0
1603803000000|2020-10-27 12:50:00|9431.65|9431.65|9423.59|9423.59|9431.65|9431.65|9423.59|9423.59|0
1603803300000|2020-10-27 12:55:00|9422.59|9422.59|9421.27|9421.27|9422.59|9422.59|9418.72|9418.72|0
1603803600000|2020-10-27 13:00:00|9419.28|9419.28|9412.21|9412.21|9419.28|9419.28|9410.01|9410.01|0
1603803900000|2020-10-27 13:05:00|9413.2|9413.2|9420.93|9420.93|9426.84|9426.84|9413.2|9413.2|0
1603804200000|2020-10-27 13:10:00|9421.92|9421.92|9416.7|9416.7|9426.33|9426.33|9415.71|9415.71|0
1603804500000|2020-10-27 13:15:00|9417.38|9417.38|9417.36|9417.36|9419.58|9419.58|9412.96|9412.96|0
1603804800000|2020-10-27 13:20:00|9419.35|9419.35|9404.38|9404.38|9419.35|9419.35|9404.38|9404.38|0
1603805100000|2020-10-27 13:25:00|9403.39|9403.39|9396.67|9396.67|9406.59|9406.59|9396.67|9396.67|0
1603805400000|2020-10-27 13:30:00|9395.99|9395.99|9407.98|9407.98|9408.97|9408.97|9395.99|9395.99|0
1603805700000|2020-10-27 13:35:00|9408.97|9408.97|9415.95|9415.95|9421.85|9421.85|9408.97|9408.97|0
1603806000000|2020-10-27 13:40:00|9415.28|9415.28|9414.99|9414.99|9416.62|9416.62|9411.44|9411.44|0
1603806300000|2020-10-27 13:45:00|9417.19|9417.19|9413.18|9413.18|9422.6|9422.6|9412.33|9412.33|0
1603806600000|2020-10-27 13:50:00|9415.39|9415.39|9417.94|9417.94|9421.46|9421.46|9411.86|9411.86|0
1603806900000|2020-10-27 13:55:00|9422.34|9422.34|9412.73|9412.73|9424.01|9424.01|9412.73|9412.73|0
1603807200000|2020-10-27 14:00:00|9410.52|9410.52|9409.85|9409.85|9414.34|9414.34|9405.44|9405.44|0
1603807500000|2020-10-27 14:05:00|9406.65|9406.65|9403.27|9403.27|9406.65|9406.65|9399.4|9399.4|0
1603807800000|2020-10-27 14:10:00|9401.06|9401.06|9382.8|9382.8|9401.06|9401.06|9382.8|9382.8|0
1603808100000|2020-10-27 14:15:00|9378.82|9378.82|9379.98|9379.98|9384.5|9384.5|9374.42|9374.42|0
1603808400000|2020-10-27 14:20:00|9380.98|9380.98|9370.48|9370.48|9380.98|9380.98|9368.28|9368.28|0
1603808700000|2020-10-27 14:25:00|9371.83|9371.83|9361.12|9361.12|9376.24|9376.24|9359.74|9359.74|0
1603809000000|2020-10-27 14:30:00|9362.12|9362.12|9378.3|9378.3|9378.3|9378.3|9355.3|9355.3|0
1603809300000|2020-10-27 14:35:00|9380.5|9380.5|9377.44|9377.44|9384.69|9384.69|9376.58|9376.58|0
1603809600000|2020-10-27 14:40:00|9375.23|9375.23|9365.07|9365.07|9375.23|9375.23|9364.08|9364.08|0
1603809900000|2020-10-27 14:45:00|9364.4|9364.4|9377.57|9377.57|9380.44|9380.44|9364.4|9364.4|0
1603810200000|2020-10-27 14:50:00|9379.77|9379.77|9378.78|9378.78|9381.97|9381.97|9378.78|9378.78|0
1603810500000|2020-10-27 14:55:00|9379.45|9379.45|9362.57|9362.57|9381.65|9381.65|9362.57|9362.57|0
1603810800000|2020-10-27 15:00:00|9364.77|9364.77|9376.44|9376.44|9376.44|9376.44|9360.22|9360.22|0
1603811100000|2020-10-27 15:05:00|9378.65|9378.65|9382.52|9382.52|9383.2|9383.2|9378.65|9378.65|0
1603811400000|2020-10-27 15:10:00|9380.32|9380.32|9371.91|9371.91|9382.75|9382.75|9371.91|9371.91|0
1603811700000|2020-10-27 15:15:00|9374.11|9374.11|9369.85|9369.85|9375.61|9375.61|9369.85|9369.85|0
1603812000000|2020-10-27 15:20:00|9372.06|9372.06|9372.24|9372.24|9377.81|9377.81|9372.06|9372.06|0
1603812300000|2020-10-27 15:25:00|9372.92|9372.92|9352.59|9352.59|9372.92|9372.92|9351.24|9351.24|0
1603812600000|2020-10-27 15:30:00|9354.79|9354.79|9353.6|9353.6|9360.02|9360.02|9350.4|9350.4|0
1603812900000|2020-10-27 15:35:00|9352.72|9352.72|9360.32|9360.32|9363.52|9363.52|9352.72|9352.72|0
1603813200000|2020-10-27 15:40:00|9361.14|9361.14|9362.08|9362.08|9362.08|9362.08|9353.86|9353.86|0
1603813500000|2020-10-27 15:45:00|9355.93|9355.93|9363.37|9363.37|9367.48|9367.48|9355.93|9355.93|0
1603813800000|2020-10-27 15:50:00|9361.73|9361.73|9362.83|9362.83|9370.12|9370.12|9361.73|9361.73|0
1603814100000|2020-10-27 15:55:00|9362.16|9362.16|9368.77|9368.77|9368.77|9368.77|9361.49|9361.49|0
1603814400000|2020-10-27 16:00:00|9368.1|9368.1|9364.91|9364.91|9368.1|9368.1|9361.24|9361.24|0
1603814700000|2020-10-27 16:05:00|9364.24|9364.24|9356.65|9356.65|9364.24|9364.24|9356.65|9356.65|0
1603815000000|2020-10-27 16:10:00|9355.97|9355.97|9355.38|9355.38|9358.64|9358.64|9353.65|9353.65|0
1603815300000|2020-10-27 16:15:00|9356.38|9356.38|9355.78|9355.78|9357.37|9357.37|9351.14|9351.14|0
1603815600000|2020-10-27 16:20:00|9354.14|9354.14|9357.96|9357.96|9363.5|9363.5|9354.14|9354.14|0
1603815900000|2020-10-27 16:25:00|9356.73|9356.73|9350.94|9350.94|9361.48|9361.48|9344.41|9344.41|0
1603872900000|2020-10-28 08:15:00|9269.93|9269.93|9268.19|9268.19|9280.99|9280.99|9264.35|9264.35|0
1603873200000|2020-10-28 08:20:00|9263.78|9263.78|9239.48|9239.48|9268.12|9268.12|9239.48|9239.48|0
1603873500000|2020-10-28 08:25:00|9237.27|9237.27|9178.33|9178.33|9239.3|9239.3|9171.72|9171.72|0
1603873800000|2020-10-28 08:30:00|9176.13|9176.13|9165.4|9165.4|9181.92|9181.92|9157.15|9157.15|0
1603874100000|2020-10-28 08:35:00|9163.19|9163.19|9171.08|9171.08|9176.17|9176.17|9157.31|9157.31|0
1603874400000|2020-10-28 08:40:00|9168.88|9168.88|9187.74|9187.74|9187.74|9187.74|9165.22|9165.22|0
1603874700000|2020-10-28 08:45:00|9189.94|9189.94|9201.37|9201.37|9201.37|9201.37|9183.28|9183.28|0
1603875000000|2020-10-28 08:50:00|9212.21|9212.21|9190.84|9190.84|9218.04|9218.04|9190.84|9190.84|0
1603875300000|2020-10-28 08:55:00|9193.04|9193.04|9191.51|9191.51|9194.39|9194.39|9184.9|9184.9|0
1603875600000|2020-10-28 09:00:00|9185.57|9185.57|9176.34|9176.34|9185.57|9185.57|9171.93|9171.93|0
1603875900000|2020-10-28 09:05:00|9177.69|9177.69|9197.16|9197.16|9197.16|9197.16|9177.69|9177.69|0
1603876200000|2020-10-28 09:10:00|9194.96|9194.96|9202.87|9202.87|9203.54|9203.54|9192.08|9192.08|0
1603876500000|2020-10-28 09:15:00|9200.66|9200.66|9195.52|9195.52|9202.46|9202.46|9190.09|9190.09|0
1603876800000|2020-10-28 09:20:00|9193.32|9193.32|9207.89|9207.89|9207.89|9207.89|9192.86|9192.86|0
1603877100000|2020-10-28 09:25:00|9210.09|9210.09|9222.91|9222.91|9225.11|9225.11|9204.27|9204.27|0
1603877400000|2020-10-28 09:30:00|9220.7|9220.7|9226.18|9226.18|9226.18|9226.18|9212.74|9212.74|0
1603877700000|2020-10-28 09:35:00|9225.18|9225.18|9210.59|9210.59|9225.18|9225.18|9209.24|9209.24|0
1603878000000|2020-10-28 09:40:00|9208.38|9208.38|9224.07|9224.07|9224.07|9224.07|9204.83|9204.83|0
1603878300000|2020-10-28 09:45:00|9228.47|9228.47|9213.26|9213.26|9228.47|9228.47|9213.26|9213.26|0
1603878600000|2020-10-28 09:50:00|9211.05|9211.05|9205.87|9205.87|9211.94|9211.94|9203.2|9203.2|0
1603878900000|2020-10-28 09:55:00|9204.01|9204.01|9185.7|9185.7|9204.01|9204.01|9185.7|9185.7|0
1603879200000|2020-10-28 10:00:00|9187.72|9187.72|9193.66|9193.66|9195.42|9195.42|9182.15|9182.15|0
1603879500000|2020-10-28 10:05:00|9196.74|9196.74|9195.09|9195.09|9196.74|9196.74|9188.65|9188.65|0
1603879800000|2020-10-28 10:10:00|9194.41|9194.41|9195.32|9195.32|9195.76|9195.76|9192.21|9192.21|0
1603880100000|2020-10-28 10:15:00|9196.96|9196.96|9195.82|9195.82|9201.04|9201.04|9195.82|9195.82|0
1603880400000|2020-10-28 10:20:00|9198.02|9198.02|9205.58|9205.58|9207.12|9207.12|9198.02|9198.02|0
1603880700000|2020-10-28 10:25:00|9206.26|9206.26|9190.55|9190.55|9209.13|9209.13|9190.55|9190.55|0
1603881000000|2020-10-28 10:30:00|9192.75|9192.75|9189.34|9189.34|9192.75|9192.75|9186.14|9186.14|0
1603881300000|2020-10-28 10:35:00|9191.32|9191.32|9195.46|9195.46|9203.42|9203.42|9191.32|9191.32|0
1603881600000|2020-10-28 10:40:00|9197.45|9197.45|9199.15|9199.15|9202.85|9202.85|9196.94|9196.94|0
1603881900000|2020-10-28 10:45:00|9196.94|9196.94|9193.28|9193.28|9196.94|9196.94|9193.28|9193.28|0
1603882200000|2020-10-28 10:50:00|9192.28|9192.28|9182.2|9182.2|9192.28|9192.28|9182.2|9182.2|0
1603882500000|2020-10-28 10:55:00|9179.99|9179.99|9174.8|9174.8|9179.99|9179.99|9166.84|9166.84|0
1603882800000|2020-10-28 11:00:00|9170.4|9170.4|9177.59|9177.59|9179.79|9179.79|9168.19|9168.19|0
1603883100000|2020-10-28 11:05:00|9174.71|9174.71|9163.21|9163.21|9180.88|9180.88|9161.01|9161.01|0
1603883400000|2020-10-28 11:10:00|9161.19|9161.19|9159.98|9159.98|9163.39|9163.39|9154.58|9154.58|0
1603883700000|2020-10-28 11:15:00|9158.63|9158.63|9165.98|9165.98|9168.19|9168.19|9158.63|9158.63|0
1603884000000|2020-10-28 11:20:00|9166.66|9166.66|9161.64|9161.64|9179.09|9179.09|9159.62|9159.62|0
1603884300000|2020-10-28 11:25:00|9160.64|9160.64|9164.84|9164.84|9164.84|9164.84|9160.64|9160.64|0
1603884600000|2020-10-28 11:30:00|9169.25|9169.25|9167.05|9167.05|9170.81|9170.81|9164.17|9164.17|0
1603884900000|2020-10-28 11:35:00|9166.05|9166.05|9161.65|9161.65|9166.05|9166.05|9160.97|9160.97|0
1603885200000|2020-10-28 11:40:00|9160.97|9160.97|9160.33|9160.33|9162.32|9162.32|9158.13|9158.13|0
1603885500000|2020-10-28 11:45:00|9159.34|9159.34|9156.73|9156.73|9159.34|9159.34|9152.54|9152.54|0
1603885800000|2020-10-28 11:50:00|9158.94|9158.94|9162.49|9162.49|9169.88|9169.88|9158.94|9158.94|0
1603886100000|2020-10-28 11:55:00|9164.48|9164.48|9166.9|9166.9|9166.9|9166.9|9160.28|9160.28|0
1603886400000|2020-10-28 12:00:00|9165.9|9165.9|9164.37|9164.37|9168.11|9168.11|9160.82|9160.82|0
1603886700000|2020-10-28 12:05:00|9159.96|9159.96|9151.47|9151.47|9159.96|9159.96|9149.48|9149.48|0
1603887000000|2020-10-28 12:10:00|9153.67|9153.67|9149.34|9149.34|9153.67|9153.67|9145.93|9145.93|0
1603887300000|2020-10-28 12:15:00|9150.02|9150.02|9147.57|9147.57|9157.19|9157.19|9144.86|9144.86|0
1603887600000|2020-10-28 12:20:00|9145.72|9145.72|9146.87|9146.87|9148.11|9148.11|9143.7|9143.7|0
1603887900000|2020-10-28 12:25:00|9143.32|9143.32|9142.7|9142.7|9143.32|9143.32|9138.91|9138.91|0
1603888200000|2020-10-28 12:30:00|9142.09|9142.09|9137.54|9137.54|9142.09|9142.09|9137.54|9137.54|0
1603888500000|2020-10-28 12:35:00|9135.34|9135.34|9129.93|9129.93|9135.34|9135.34|9129.93|9129.93|0
1603888800000|2020-10-28 12:40:00|9132.14|9132.14|9124.71|9124.71|9132.14|9132.14|9124.71|9124.71|0
1603889100000|2020-10-28 12:45:00|9124.04|9124.04|9127.26|9127.26|9128.08|9128.08|9111.56|9111.56|0
1603889400000|2020-10-28 12:50:00|9128.25|9128.25|9142.85|9142.85|9147.26|9147.26|9128.25|9128.25|0
1603889700000|2020-10-28 12:55:00|9141.5|9141.5|9149.72|9149.72|9149.72|9149.72|9140.15|9140.15|0
1603890000000|2020-10-28 13:00:00|9146.74|9146.74|9146.95|9146.95|9153.35|9153.35|9146.74|9146.74|0
1603890300000|2020-10-28 13:05:00|9146.28|9146.28|9146.95|9146.95|9148.28|9148.28|9142.41|9142.41|0
1603890600000|2020-10-28 13:10:00|9144.75|9144.75|9144.75|9144.75|9144.75|9144.75|9140.34|9140.34|0
1603890900000|2020-10-28 13:15:00|9146.95|9146.95|9142.66|9142.66|9151.36|9151.36|9142.66|9142.66|0
1603891200000|2020-10-28 13:20:00|9140.46|9140.46|9160.75|9160.75|9160.75|9160.75|9140.46|9140.46|0
1603891500000|2020-10-28 13:25:00|9162.1|9162.1|9176.52|9176.52|9176.52|9176.52|9162.1|9162.1|0
1603891800000|2020-10-28 13:30:00|9178.72|9178.72|9174.77|9174.77|9182.73|9182.73|9174.77|9174.77|0
1603892100000|2020-10-28 13:35:00|9176.12|9176.12|9180.88|9180.88|9184.08|9184.08|9176.12|9176.12|0
1603892400000|2020-10-28 13:40:00|9178.68|9178.68|9188.66|9188.66|9188.66|9188.66|9178.68|9178.68|0
1603892700000|2020-10-28 13:45:00|9187.99|9187.99|9169.26|9169.26|9187.99|9187.99|9169.26|9169.26|0
1603893000000|2020-10-28 13:50:00|9168.58|9168.58|9160.69|9160.69|9172.7|9172.7|9157.81|9157.81|0
1603893300000|2020-10-28 13:55:00|9161.93|9161.93|9174.08|9174.08|9176.6|9176.6|9161.93|9161.93|0
1603893600000|2020-10-28 14:00:00|9176.28|9176.28|9155.75|9155.75|9176.4|9176.4|9155.75|9155.75|0
1603893900000|2020-10-28 14:05:00|9156.74|9156.74|9153.16|9153.16|9157.57|9157.57|9148.93|9148.93|0
1603894200000|2020-10-28 14:10:00|9150.95|9150.95|9154.33|9154.33|9154.51|9154.51|9147.4|9147.4|0
1603894500000|2020-10-28 14:15:00|9155.33|9155.33|9137.27|9137.27|9155.33|9155.33|9137.27|9137.27|0
1603894800000|2020-10-28 14:20:00|9136.28|9136.28|9144.73|9144.73|9145.4|9145.4|9134.24|9134.24|0
1603895100000|2020-10-28 14:25:00|9143.73|9143.73|9136.18|9136.18|9143.73|9143.73|9130.76|9130.76|0
1603895400000|2020-10-28 14:30:00|9133.98|9133.98|9142.97|9142.97|9144.17|9144.17|9130.69|9130.69|0
1603895700000|2020-10-28 14:35:00|9140.76|9140.76|9127.38|9127.38|9145.6|9145.6|9127.38|9127.38|0
1603896000000|2020-10-28 14:40:00|9126.04|9126.04|9123.34|9123.34|9134.28|9134.28|9118.93|9118.93|0
1603896300000|2020-10-28 14:45:00|9124.01|9124.01|9113.7|9113.7|9126.21|9126.21|9112.71|9112.71|0
1603896600000|2020-10-28 14:50:00|9115.05|9115.05|9128.76|9128.76|9130.96|9130.96|9115.05|9115.05|0
1603896900000|2020-10-28 14:55:00|9127.41|9127.41|9125.84|9125.84|9132.49|9132.49|9119.31|9119.31|0
1603897200000|2020-10-28 15:00:00|9125.17|9125.17|9114.76|9114.76|9127.37|9127.37|9114.76|9114.76|0
1603897500000|2020-10-28 15:05:00|9121.37|9121.37|9121.59|9121.59|9128.93|9128.93|9118.93|9118.93|0
1603897800000|2020-10-28 15:10:00|9123.79|9123.79|9125|9125|9125|9125|9116.19|9116.19|0
1603898100000|2020-10-28 15:15:00|9122.8|9122.8|9124.29|9124.29|9129.52|9129.52|9120.92|9120.92|0
1603898400000|2020-10-28 15:20:00|9127.48|9127.48|9129.65|9129.65|9136.83|9136.83|9126.66|9126.66|0
1603898700000|2020-10-28 15:25:00|9128.65|9128.65|9128.75|9128.75|9130.74|9130.74|9124.76|9124.76|0
1603899000000|2020-10-28 15:30:00|9126.55|9126.55|9118.49|9118.49|9127.17|9127.17|9116.32|9116.32|0
1603899300000|2020-10-28 15:35:00|9120.7|9120.7|9136.59|9136.59|9140.99|9140.99|9120.7|9120.7|0
1603899600000|2020-10-28 15:40:00|9134.38|9134.38|9148.54|9148.54|9148.54|9148.54|9131.18|9131.18|0
1603899900000|2020-10-28 15:45:00|9149.53|9149.53|9165.63|9165.63|9165.63|9165.63|9146.33|9146.33|0
1603900200000|2020-10-28 15:50:00|9164.96|9164.96|9163.64|9163.64|9165.84|9165.84|9156.68|9156.68|0
1603900500000|2020-10-28 15:55:00|9165.84|9165.84|9167.14|9167.14|9170.69|9170.69|9158.32|9158.32|0
1603900800000|2020-10-28 16:00:00|9167.81|9167.81|9161.5|9161.5|9168.25|9168.25|9159.29|9159.29|0
1603901100000|2020-10-28 16:05:00|9163.7|9163.7|9181.15|9181.15|9185.02|9185.02|9163.7|9163.7|0
1603901400000|2020-10-28 16:10:00|9180.48|9180.48|9178.76|9178.76|9189.8|9189.8|9178.76|9178.76|0
1603901700000|2020-10-28 16:15:00|9179.75|9179.75|9178.6|9178.6|9182.46|9182.46|9176.53|9176.53|0
1603902000000|2020-10-28 16:20:00|9180.59|9180.59|9190.1|9190.1|9194.06|9194.06|9180.59|9180.59|0
1603902300000|2020-10-28 16:25:00|9189.22|9189.22|9172.02|9172.02|9189.22|9189.22|9166.7|9166.7|0
1603959300000|2020-10-29 08:15:00|9222.97|9222.97|9222.23|9222.23|9225.61|9225.61|9213.81|9213.81|0
1603959600000|2020-10-29 08:20:00|9228.84|9228.84|9250.15|9250.15|9257.62|9257.62|9228.84|9228.84|0
1603959900000|2020-10-29 08:25:00|9247.95|9247.95|9249.08|9249.08|9256.36|9256.36|9233.37|9233.37|0
1603960200000|2020-10-29 08:30:00|9251.28|9251.28|9251.28|9251.28|9254.83|9254.83|9240.94|9240.94|0
1603960500000|2020-10-29 08:35:00|9249.08|9249.08|9240.66|9240.66|9249.08|9249.08|9235.22|9235.22|0
1603960800000|2020-10-29 08:40:00|9238.64|9238.64|9231.61|9231.61|9238.64|9238.64|9224.78|9224.78|0
1603961100000|2020-10-29 08:45:00|9229.41|9229.41|9231.93|9231.93|9233.14|9233.14|9220.77|9220.77|0
1603961400000|2020-10-29 08:50:00|9220.91|9220.91|9223.29|9223.29|9228.69|9228.69|9220.91|9220.91|0
1603961700000|2020-10-29 08:55:00|9221.08|9221.08|9226.03|9226.03|9230|9230|9215.19|9215.19|0
1603962000000|2020-10-29 09:00:00|9227.02|9227.02|9232.78|9232.78|9236.33|9236.33|9224.82|9224.82|0
1603962300000|2020-10-29 09:05:00|9230.57|9230.57|9244.79|9244.79|9246.78|9246.78|9230.57|9230.57|0
1603962600000|2020-10-29 09:10:00|9249.2|9249.2|9243.75|9243.75|9254.59|9254.59|9243.75|9243.75|0
1603962900000|2020-10-29 09:15:00|9248.16|9248.16|9253.44|9253.44|9257.85|9257.85|9248.13|9248.13|0
1603963200000|2020-10-29 09:20:00|9252.76|9252.76|9246.16|9246.16|9252.76|9252.76|9241.75|9241.75|0
1603963500000|2020-10-29 09:25:00|9248.36|9248.36|9249.32|9249.32|9257.96|9257.96|9247.37|9247.37|0
1603963800000|2020-10-29 09:30:00|9251.53|9251.53|9248.65|9248.65|9253.06|9253.06|9245.77|9245.77|0
1603964100000|2020-10-29 09:35:00|9244.24|9244.24|9260.5|9260.5|9261.18|9261.18|9242.04|9242.04|0
1603964400000|2020-10-29 09:40:00|9259.16|9259.16|9260.33|9260.33|9261.36|9261.36|9256.43|9256.43|0
1603964700000|2020-10-29 09:45:00|9262.54|9262.54|9263.06|9263.06|9267.47|9267.47|9254.58|9254.58|0
1603965000000|2020-10-29 09:50:00|9260.86|9260.86|9243.44|9243.44|9261.53|9261.53|9241.24|9241.24|0
1603965300000|2020-10-29 09:55:00|9242.77|9242.77|9256.46|9256.46|9259.66|9259.66|9242.09|9242.09|0
1603965600000|2020-10-29 10:00:00|9255.79|9255.79|9245.47|9245.47|9255.79|9255.79|9245.3|9245.3|0
1603965900000|2020-10-29 10:05:00|9246.47|9246.47|9256|9256|9256.42|9256.42|9245.47|9245.47|0
1603966200000|2020-10-29 10:10:00|9253.8|9253.8|9260.23|9260.23|9260.23|9260.23|9250.25|9250.25|0
1603966500000|2020-10-29 10:15:00|9258.03|9258.03|9250.07|9250.07|9258.03|9258.03|9250.07|9250.07|0
1603966800000|2020-10-29 10:20:00|9247.86|9247.86|9258.67|9258.67|9261.55|9261.55|9245.66|9245.66|0
1603967100000|2020-10-29 10:25:00|9257.67|9257.67|9259.88|9259.88|9259.88|9259.88|9253.27|9253.27|0
1603967400000|2020-10-29 10:30:00|9261.23|9261.23|9266.09|9266.09|9266.09|9266.09|9261.23|9261.23|0
1603967700000|2020-10-29 10:35:00|9268.3|9268.3|9293.1|9293.1|9293.1|9293.1|9268.3|9268.3|0
1603968000000|2020-10-29 10:40:00|9290.9|9290.9|9294.77|9294.77|9299.18|9299.18|9290.9|9290.9|0
1603968300000|2020-10-29 10:45:00|9296.12|9296.12|9291.36|9291.36|9296.12|9296.12|9286.95|9286.95|0
1603968600000|2020-10-29 10:50:00|9290.68|9290.68|9281.37|9281.37|9290.68|9290.68|9281.37|9281.37|0
1603968900000|2020-10-29 10:55:00|9283.57|9283.57|9289.19|9289.19|9289.19|9289.19|9283.57|9283.57|0
1603969200000|2020-10-29 11:00:00|9290.18|9290.18|9286.03|9286.03|9290.18|9290.18|9279.42|9279.42|0
1603969500000|2020-10-29 11:05:00|9285.04|9285.04|9279.64|9279.64|9286.25|9286.25|9278.96|9278.96|0
1603969800000|2020-10-29 11:10:00|9278.96|9278.96|9264.85|9264.85|9278.96|9278.96|9261.87|9261.87|0
1603970100000|2020-10-29 11:15:00|9262.86|9262.86|9262.19|9262.19|9264.21|9264.21|9257.78|9257.78|0
1603970400000|2020-10-29 11:20:00|9261.51|9261.51|9265.94|9265.94|9265.94|9265.94|9256.32|9256.32|0
1603970700000|2020-10-29 11:25:00|9263.92|9263.92|9258.66|9258.66|9263.92|9263.92|9258.66|9258.66|0
1603971000000|2020-10-29 11:30:00|9257.31|9257.31|9250.02|9250.02|9257.31|9257.31|9250.02|9250.02|0
1603971300000|2020-10-29 11:35:00|9252.23|9252.23|9249.47|9249.47|9254.34|9254.34|9249.47|9249.47|0
1603971600000|2020-10-29 11:40:00|9251.68|9251.68|9248.89|9248.89|9255.87|9255.87|9248.89|9248.89|0
1603971900000|2020-10-29 11:45:00|9246.69|9246.69|9233.66|9233.66|9246.69|9246.69|9233.66|9233.66|0
1603972200000|2020-10-29 11:50:00|9231.67|9231.67|9228.39|9228.39|9231.67|9231.67|9220.43|9220.43|0
1603972500000|2020-10-29 11:55:00|9230.6|9230.6|9218.98|9218.98|9232.02|9232.02|9215.25|9215.25|0
1603972800000|2020-10-29 12:00:00|9216|9216|9221.08|9221.08|9221.08|9221.08|9216|9216|0
1603973100000|2020-10-29 12:05:00|9222.07|9222.07|9228.63|9228.63|9228.63|9228.63|9214.86|9214.86|0
1603973400000|2020-10-29 12:10:00|9229.3|9229.3|9223.88|9223.88|9229.3|9229.3|9223.88|9223.88|0
1603973700000|2020-10-29 12:15:00|9222.89|9222.89|9213.89|9213.89|9222.89|9222.89|9213.89|9213.89|0
1603974000000|2020-10-29 12:20:00|9211.68|9211.68|9213.75|9213.75|9214.42|9214.42|9203.8|9203.8|0
1603974300000|2020-10-29 12:25:00|9213.08|9213.08|9205.79|9205.79|9213.08|9213.08|9205.79|9205.79|0
1603974600000|2020-10-29 12:30:00|9207.99|9207.99|9220.41|9220.41|9220.41|9220.41|9207.99|9207.99|0
1603974900000|2020-10-29 12:35:00|9221.4|9221.4|9227.71|9227.71|9234.1|9234.1|9221.4|9221.4|0
1603975200000|2020-10-29 12:40:00|9226.72|9226.72|9219.55|9219.55|9226.72|9226.72|9212.86|9212.86|0
1603975500000|2020-10-29 12:45:00|9216.46|9216.46|9229.97|9229.97|9232.03|9232.03|9211.38|9211.38|0
1603975800000|2020-10-29 12:50:00|9231.32|9231.32|9228.9|9228.9|9233.31|9233.31|9228.9|9228.9|0
1603976100000|2020-10-29 12:55:00|9225.92|9225.92|9228.24|9228.24|9228.24|9228.24|9223.93|9223.93|0
1603976400000|2020-10-29 13:00:00|9223.83|9223.83|9233.43|9233.43|9233.43|9233.43|9221.63|9221.63|0
1603976700000|2020-10-29 13:05:00|9234.11|9234.11|9234.78|9234.78|9237.66|9237.66|9230.37|9230.37|0
1603977000000|2020-10-29 13:10:00|9236.99|9236.99|9241.89|9241.89|9241.89|9241.89|9236.99|9236.99|0
1603977300000|2020-10-29 13:15:00|9239.68|9239.68|9235.49|9235.49|9242.66|9242.66|9235.49|9235.49|0
1603977600000|2020-10-29 13:20:00|9231.08|9231.08|9234.91|9234.91|9239.04|9239.04|9231.08|9231.08|0
1603977900000|2020-10-29 13:25:00|9233.91|9233.91|9223.46|9223.46|9233.91|9233.91|9223.46|9223.46|0
1603978200000|2020-10-29 13:30:00|9222.79|9222.79|9215.48|9215.48|9225.67|9225.67|9212.34|9212.34|0
1603978500000|2020-10-29 13:35:00|9219.89|9219.89|9217.29|9217.29|9226.42|9226.42|9217.29|9217.29|0
1603978800000|2020-10-29 13:40:00|9213.56|9213.56|9212.21|9212.21|9218.96|9218.96|9207.8|9207.8|0
1603979100000|2020-10-29 13:45:00|9213.21|9213.21|9200.13|9200.13|9213.21|9213.21|9200.13|9200.13|0
1603979400000|2020-10-29 13:50:00|9202.12|9202.12|9207.34|9207.34|9208.19|9208.19|9202.12|9202.12|0
1603979700000|2020-10-29 13:55:00|9209.54|9209.54|9222.18|9222.18|9222.86|9222.86|9206.66|9206.66|0
1603980000000|2020-10-29 14:00:00|9224.39|9224.39|9242.54|9242.54|9246.2|9246.2|9224.39|9224.39|0
1603980300000|2020-10-29 14:05:00|9241.19|9241.19|9241.49|9241.49|9241.49|9241.49|9228.83|9228.83|0
1603980600000|2020-10-29 14:10:00|9242.17|9242.17|9230.21|9230.21|9242.57|9242.57|9228|9228|0
1603980900000|2020-10-29 14:15:00|9231.56|9231.56|9235.53|9235.53|9246.37|9246.37|9231.56|9231.56|0
1603981200000|2020-10-29 14:20:00|9234.86|9234.86|9228.75|9228.75|9237.06|9237.06|9222.67|9222.67|0
1603981500000|2020-10-29 14:25:00|9230.95|9230.95|9220.68|9220.68|9235.82|9235.82|9220.68|9220.68|0
1603981800000|2020-10-29 14:30:00|9220.01|9220.01|9204.77|9204.77|9220.01|9220.01|9204.77|9204.77|0
1603982100000|2020-10-29 14:35:00|9205.64|9205.64|9201.82|9201.82|9205.64|9205.64|9191.38|9191.38|0
1603982400000|2020-10-29 14:40:00|9202.82|9202.82|9198.79|9198.79|9208.33|9208.33|9193.15|9193.15|0
1603982700000|2020-10-29 14:45:00|9201|9201|9200.53|9200.53|9202.21|9202.21|9196.98|9196.98|0
1603983000000|2020-10-29 14:50:00|9198.32|9198.32|9195.98|9195.98|9198.32|9198.32|9185.6|9185.6|0
1603983300000|2020-10-29 14:55:00|9195.31|9195.31|9193.25|9193.25|9201.88|9201.88|9192.29|9192.29|0
1603983600000|2020-10-29 15:00:00|9195.45|9195.45|9193.92|9193.92|9195.45|9195.45|9192.04|9192.04|0
1603983900000|2020-10-29 15:05:00|9192.69|9192.69|9223.42|9223.42|9223.42|9223.42|9192.69|9192.69|0
1603984200000|2020-10-29 15:10:00|9224.41|9224.41|9234.11|9234.11|9235.61|9235.61|9221.75|9221.75|0
1603984500000|2020-10-29 15:15:00|9233.12|9233.12|9243.46|9243.46|9245.13|9245.13|9231.77|9231.77|0
1603984800000|2020-10-29 15:20:00|9242.79|9242.79|9241.52|9241.52|9248.45|9248.45|9240.85|9240.85|0
1603985100000|2020-10-29 15:25:00|9239.32|9239.32|9233.66|9233.66|9243.29|9243.29|9232.57|9232.57|0
1603985400000|2020-10-29 15:30:00|9232.67|9232.67|9231.1|9231.1|9232.67|9232.67|9221.61|9221.61|0
1603985700000|2020-10-29 15:35:00|9233.3|9233.3|9237.03|9237.03|9241.44|9241.44|9231.95|9231.95|0
1603986000000|2020-10-29 15:40:00|9234.83|9234.83|9206.14|9206.14|9234.83|9234.83|9205.26|9205.26|0
1603986300000|2020-10-29 15:45:00|9206.82|9206.82|9204.62|9204.62|9210.55|9210.55|9201.37|9201.37|0
1603986600000|2020-10-29 15:50:00|9202.42|9202.42|9195.81|9195.81|9205.3|9205.3|9195.81|9195.81|0
1603986900000|2020-10-29 15:55:00|9198.01|9198.01|9185.27|9185.27|9198.01|9198.01|9183.92|9183.92|0
1603987200000|2020-10-29 16:00:00|9187.47|9187.47|9177.22|9177.22|9191.35|9191.35|9174.75|9174.75|0
1603987500000|2020-10-29 16:05:00|9177.9|9177.9|9172.22|9172.22|9182.98|9182.98|9172.22|9172.22|0
1603987800000|2020-10-29 16:10:00|9173.21|9173.21|9184.69|9184.69|9188.4|9188.4|9173.21|9173.21|0
1603988100000|2020-10-29 16:15:00|9182.49|9182.49|9186.04|9186.04|9189.75|9189.75|9176.06|9176.06|0
1603988400000|2020-10-29 16:20:00|9183.84|9183.84|9174.6|9174.6|9189.3|9189.3|9174.6|9174.6|0
1603988700000|2020-10-29 16:25:00|9176.8|9176.8|9155.31|9155.31|9178.73|9178.73|9152.77|9152.77|0
1604045700000|2020-10-30 08:15:00|9146.82|9146.82|9172.83|9172.83|9179.45|9179.45|9146.82|9146.82|0
1604046000000|2020-10-30 08:20:00|9175.04|9175.04|9197.64|9197.64|9197.64|9197.64|9172.83|9172.83|0
1604046300000|2020-10-30 08:25:00|9193.23|9193.23|9215.14|9215.14|9215.14|9215.14|9187.05|9187.05|0
1604046600000|2020-10-30 08:30:00|9217.35|9217.35|9224.48|9224.48|9227.46|9227.46|9206.87|9206.87|0
1604046900000|2020-10-30 08:35:00|9220.07|9220.07|9220.71|9220.71|9228.45|9228.45|9206.78|9206.78|0
1604047200000|2020-10-30 08:40:00|9223.69|9223.69|9220.22|9220.22|9232.29|9232.29|9213.61|9213.61|0
1604047500000|2020-10-30 08:45:00|9222.07|9222.07|9246.48|9246.48|9249.68|9249.68|9222.07|9222.07|0
1604047800000|2020-10-30 08:50:00|9242.07|9242.07|9218.9|9218.9|9242.07|9242.07|9218.9|9218.9|0
1604048100000|2020-10-30 08:55:00|9223.01|9223.01|9240.51|9240.51|9246.48|9246.48|9223.01|9223.01|0
1604048400000|2020-10-30 09:00:00|9238.3|9238.3|9237.11|9237.11|9244.92|9244.92|9232.91|9232.91|0
1604048700000|2020-10-30 09:05:00|9238.46|9238.46|9249.27|9249.27|9250.26|9250.26|9230.04|9230.04|0
1604049000000|2020-10-30 09:10:00|9247.06|9247.06|9247.87|9247.87|9251.47|9251.47|9244.86|9244.86|0
1604049300000|2020-10-30 09:15:00|9249.9|9249.9|9269.09|9269.09|9269.09|9269.09|9249.9|9249.9|0
1604049600000|2020-10-30 09:20:00|9269.76|9269.76|9247.41|9247.41|9271.96|9271.96|9245.21|9245.21|0
1604049900000|2020-10-30 09:25:00|9248.64|9248.64|9245.23|9245.23|9258.46|9258.46|9245.23|9245.23|0
1604050200000|2020-10-30 09:30:00|9249.64|9249.64|9234.21|9234.21|9251.66|9251.66|9232.01|9232.01|0
1604050500000|2020-10-30 09:35:00|9238.62|9238.62|9234.51|9234.51|9238.62|9238.62|9234.51|9234.51|0
1604050800000|2020-10-30 09:40:00|9236.5|9236.5|9242.57|9242.57|9242.57|9242.57|9236.5|9236.5|0
1604051100000|2020-10-30 09:45:00|9240.37|9240.37|9246.92|9246.92|9246.92|9246.92|9234.47|9234.47|0
1604051400000|2020-10-30 09:50:00|9247.74|9247.74|9235.59|9235.59|9247.74|9247.74|9233.39|9233.39|0
1604051700000|2020-10-30 09:55:00|9234.92|9234.92|9232.36|9232.36|9234.92|9234.92|9230.51|9230.51|0
1604052000000|2020-10-30 10:00:00|9229.73|9229.73|9233.78|9233.78|9233.78|9233.78|9225.18|9225.18|0
1604052300000|2020-10-30 10:05:00|9234.45|9234.45|9247.14|9247.14|9247.14|9247.14|9234.45|9234.45|0
1604052600000|2020-10-30 10:10:00|9244.94|9244.94|9239.18|9239.18|9244.94|9244.94|9239.18|9239.18|0
1604052900000|2020-10-30 10:15:00|9232.57|9232.57|9228.16|9228.16|9235.77|9235.77|9228.16|9228.16|0
1604053200000|2020-10-30 10:20:00|9230.37|9230.37|9226.66|9226.66|9231.24|9231.24|9223.6|9223.6|0
1604053500000|2020-10-30 10:25:00|9224.46|9224.46|9221.94|9221.94|9224.46|9224.46|9218.38|9218.38|0
1604053800000|2020-10-30 10:30:00|9222.93|9222.93|9226.48|9226.48|9230.89|9230.89|9222.93|9222.93|0
1604054100000|2020-10-30 10:35:00|9224.28|9224.28|9222.08|9222.08|9224.28|9224.28|9217.67|9217.67|0
1604054400000|2020-10-30 10:40:00|9221.4|9221.4|9227.02|9227.02|9227.02|9227.02|9216.99|9216.99|0
1604054700000|2020-10-30 10:45:00|9229.22|9229.22|9227.43|9227.43|9237|9237|9227.02|9227.02|0
1604055000000|2020-10-30 10:50:00|9223.02|9223.02|9238.27|9238.27|9240.26|9240.26|9220.46|9220.46|0
1604055300000|2020-10-30 10:55:00|9236.92|9236.92|9239.47|9239.47|9244.56|9244.56|9235.74|9235.74|0
1604055600000|2020-10-30 11:00:00|9241.68|9241.68|9247.62|9247.62|9247.62|9247.62|9241.68|9241.68|0
1604055900000|2020-10-30 11:05:00|9249.82|9249.82|9250.95|9250.95|9253.37|9253.37|9246.76|9246.76|0
1604056200000|2020-10-30 11:10:00|9250.28|9250.28|9248.07|9248.07|9250.28|9250.28|9248.07|9248.07|0
1604056500000|2020-10-30 11:15:00|9242.99|9242.99|9243.67|9243.67|9243.67|9243.67|9242.99|9242.99|0
1604056800000|2020-10-30 11:20:00|9242.32|9242.32|9245.69|9245.69|9247.22|9247.22|9242.32|9242.32|0
1604057100000|2020-10-30 11:25:00|9247.04|9247.04|9240.29|9240.29|9247.04|9247.04|9240.29|9240.29|0
1604057400000|2020-10-30 11:30:00|9238.08|9238.08|9238.26|9238.26|9240.47|9240.47|9231.65|9231.65|0
1604057700000|2020-10-30 11:35:00|9242.67|9242.67|9244.69|9244.69|9244.69|9244.69|9242.67|9242.67|0
1604058000000|2020-10-30 11:40:00|9249.1|9249.1|9249.78|9249.78|9249.78|9249.78|9247.11|9247.11|0
1604058300000|2020-10-30 11:45:00|9249.1|9249.1|9238.26|9238.26|9249.1|9249.1|9238.26|9238.26|0
1604058600000|2020-10-30 11:50:00|9235.8|9235.8|9243.41|9243.41|9244.4|9244.4|9235.8|9235.8|0
1604058900000|2020-10-30 11:55:00|9241.2|9241.2|9246.96|9246.96|9246.96|9246.96|9241.2|9241.2|0
1604059200000|2020-10-30 12:00:00|9248.31|9248.31|9249.28|9249.28|9249.65|9249.65|9241.71|9241.71|0
1604059500000|2020-10-30 12:05:00|9248.61|9248.61|9252.14|9252.14|9253.02|9253.02|9248.61|9248.61|0
1604059800000|2020-10-30 12:10:00|9252.96|9252.96|9245.47|9245.47|9252.96|9252.96|9245.47|9245.47|0
1604060100000|2020-10-30 12:15:00|9243.27|9243.27|9236.78|9236.78|9243.27|9243.27|9236.78|9236.78|0
1604060400000|2020-10-30 12:20:00|9238.98|9238.98|9237.95|9237.95|9242.01|9242.01|9237.6|9237.6|0
1604060700000|2020-10-30 12:25:00|9242.36|9242.36|9240.83|9240.83|9242.36|9242.36|9240.16|9240.16|0
1604061000000|2020-10-30 12:30:00|9241.51|9241.51|9239.62|9239.62|9243.85|9243.85|9239.62|9239.62|0
1604061300000|2020-10-30 12:35:00|9244.03|9244.03|9245.07|9245.07|9246.23|9246.23|9244.03|9244.03|0
1604061600000|2020-10-30 12:40:00|9249.48|9249.48|9249.93|9249.93|9249.93|9249.93|9247.27|9247.27|0
1604061900000|2020-10-30 12:45:00|9249.26|9249.26|9251.9|9251.9|9251.9|9251.9|9247.06|9247.06|0
1604062200000|2020-10-30 12:50:00|9253.92|9253.92|9259.46|9259.46|9259.46|9259.46|9253.92|9253.92|0
1604062500000|2020-10-30 12:55:00|9260.45|9260.45|9260.45|9260.45|9260.45|9260.45|9260.45|9260.45|0
1604062800000|2020-10-30 13:00:00|9259.78|9259.78|9250.73|9250.73|9259.78|9259.78|9246.77|9246.77|0
1604063100000|2020-10-30 13:05:00|9251.73|9251.73|9255.25|9255.25|9255.25|9255.25|9251.73|9251.73|0
1604063400000|2020-10-30 13:10:00|9254.25|9254.25|9257.77|9257.77|9258.44|9258.44|9254.25|9254.25|0
1604063700000|2020-10-30 13:15:00|9255.57|9255.57|9258.54|9258.54|9258.54|9258.54|9254.22|9254.22|0
1604064000000|2020-10-30 13:20:00|9257.92|9257.92|9259.86|9259.86|9261.5|9261.5|9257.92|9257.92|0
1604064300000|2020-10-30 13:25:00|9260.85|9260.85|9263.05|9263.05|9263.05|9263.05|9260.85|9260.85|0
1604064600000|2020-10-30 13:30:00|9260.85|9260.85|9259.29|9259.29|9266.57|9266.57|9258.65|9258.65|0
1604064900000|2020-10-30 13:35:00|9261.49|9261.49|9264.11|9264.11|9268.52|9268.52|9259.5|9259.5|0
1604065200000|2020-10-30 13:40:00|9262.77|9262.77|9256.04|9256.04|9264.41|9264.41|9255.16|9255.16|0
1604065500000|2020-10-30 13:45:00|9254.02|9254.02|9235.18|9235.18|9255.12|9255.12|9232.98|9232.98|0
1604065800000|2020-10-30 13:50:00|9237.38|9237.38|9233.37|9233.37|9239.59|9239.59|9229.82|9229.82|0
1604066100000|2020-10-30 13:55:00|9230.39|9230.39|9234.8|9234.8|9237|9237|9230.39|9230.39|0
1604066400000|2020-10-30 14:00:00|9234.12|9234.12|9228.08|9228.08|9234.12|9234.12|9225.39|9225.39|0
1604066700000|2020-10-30 14:05:00|9232.49|9232.49|9244.55|9244.55|9244.55|9244.55|9232.49|9232.49|0
1604067000000|2020-10-30 14:10:00|9242.35|9242.35|9236.21|9236.21|9243.32|9243.32|9236.21|9236.21|0
1604067300000|2020-10-30 14:15:00|9238.42|9238.42|9237.74|9237.74|9238.42|9238.42|9234.01|9234.01|0
1604067600000|2020-10-30 14:20:00|9237.07|9237.07|9231.78|9231.78|9238.83|9238.83|9231.11|9231.11|0
1604067900000|2020-10-30 14:25:00|9230.9|9230.9|9216.57|9216.57|9231.78|9231.78|9211.49|9211.49|0
1604068200000|2020-10-30 14:30:00|9218.78|9218.78|9217.92|9217.92|9218.78|9218.78|9209.29|9209.29|0
1604068500000|2020-10-30 14:35:00|9217.25|9217.25|9216.11|9216.11|9217.51|9217.51|9214.88|9214.88|0
1604068800000|2020-10-30 14:40:00|9213.91|9213.91|9196.15|9196.15|9213.91|9213.91|9195.47|9195.47|0
1604069100000|2020-10-30 14:45:00|9198.35|9198.35|9196.15|9196.15|9199.02|9199.02|9193.94|9193.94|0
1604069400000|2020-10-30 14:50:00|9193.45|9193.45|9201.05|9201.05|9206.07|9206.07|9191.81|9191.81|0
1604069700000|2020-10-30 14:55:00|9202.04|9202.04|9179.82|9179.82|9202.04|9202.04|9179.21|9179.21|0
1604070000000|2020-10-30 15:00:00|9182.03|9182.03|9196.03|9196.03|9198.24|9198.24|9182.03|9182.03|0
1604070300000|2020-10-30 15:05:00|9193.83|9193.83|9193.16|9193.16|9198.24|9198.24|9191.81|9191.81|0
1604070600000|2020-10-30 15:10:00|9188.75|9188.75|9202.2|9202.2|9202.2|9202.2|9185.76|9185.76|0
1604070900000|2020-10-30 15:15:00|9204.22|9204.22|9217.03|9217.03|9218.61|9218.61|9204.22|9204.22|0
1604071200000|2020-10-30 15:20:00|9214.05|9214.05|9218.55|9218.55|9220.93|9220.93|9211.84|9211.84|0
1604071500000|2020-10-30 15:25:00|9220.75|9220.75|9215.75|9215.75|9226.86|9226.86|9215.14|9215.14|0
1604071800000|2020-10-30 15:30:00|9213.55|9213.55|9201.8|9201.8|9213.55|9213.55|9198.6|9198.6|0
1604072100000|2020-10-30 15:35:00|9204|9204|9220.47|9220.47|9220.47|9220.47|9204|9204|0
1604072400000|2020-10-30 15:40:00|9218.27|9218.27|9217.07|9217.07|9218.27|9218.27|9214.71|9214.71|0
1604072700000|2020-10-30 15:45:00|9217.74|9217.74|9231.5|9231.5|9232.38|9232.38|9216.36|9216.36|0
1604073000000|2020-10-30 15:50:00|9229.3|9229.3|9218.74|9218.74|9229.97|9229.97|9215.21|9215.21|0
1604073300000|2020-10-30 15:55:00|9218.07|9218.07|9221.97|9221.97|9222.59|9222.59|9216.83|9216.83|0
1604073600000|2020-10-30 16:00:00|9223.21|9223.21|9224.63|9224.63|9226.71|9226.71|9216.07|9216.07|0
1604073900000|2020-10-30 16:05:00|9225.3|9225.3|9229.76|9229.76|9229.98|9229.98|9224.39|9224.39|0
1604074200000|2020-10-30 16:10:00|9230.43|9230.43|9230.24|9230.24|9232.24|9232.24|9222.93|9222.93|0
1604074500000|2020-10-30 16:15:00|9232.44|9232.44|9237.79|9237.79|9239.19|9239.19|9232.44|9232.44|0
1604074800000|2020-10-30 16:20:00|9237.12|9237.12|9247.34|9247.34|9247.34|9247.34|9233.95|9233.95|0
1604075100000|2020-10-30 16:25:00|9249.54|9249.54|9249.18|9249.18|9263.35|9263.35|9247.78|9247.78|0
1604304900000|2020-11-02 08:15:00|9184.6|9184.6|9164.71|9164.71|9194.93|9194.93|9164.71|9164.71|0
1604305200000|2020-11-02 08:20:00|9160.3|9160.3|9189.85|9189.85|9191.18|9191.18|9155.33|9155.33|0
1604305500000|2020-11-02 08:25:00|9191.88|9191.88|9180.03|9180.03|9196.96|9196.96|9180.03|9180.03|0
1604305800000|2020-11-02 08:30:00|9175.62|9175.62|9175.58|9175.58|9179.81|9179.81|9171.33|9171.33|0
1604306100000|2020-11-02 08:35:00|9177.78|9177.78|9150.15|9150.15|9179.98|9179.98|9150.15|9150.15|0
1604306400000|2020-11-02 08:40:00|9153.24|9153.24|9167.61|9167.61|9168.96|9168.96|9151.44|9151.44|0
1604306700000|2020-11-02 08:45:00|9168.49|9168.49|9161.37|9161.37|9168.49|9168.49|9160.76|9160.76|0
1604307000000|2020-11-02 08:50:00|9162.05|9162.05|9155.37|9155.37|9162.78|9162.78|9155.37|9155.37|0
1604307300000|2020-11-02 08:55:00|9155.98|9155.98|9162.28|9162.28|9164.99|9164.99|9155.98|9155.98|0
1604307600000|2020-11-02 09:00:00|9160.08|9160.08|9154.17|9154.17|9164.34|9164.34|9153.5|9153.5|0
1604307900000|2020-11-02 09:05:00|9153.5|9153.5|9162.34|9162.34|9164.55|9164.55|9152.15|9152.15|0
1604308200000|2020-11-02 09:10:00|9164.55|9164.55|9170.45|9170.45|9170.45|9170.45|9161.71|9161.71|0
1604308500000|2020-11-02 09:15:00|9169.45|9169.45|9170.9|9170.9|9170.9|9170.9|9166.85|9166.85|0
1604308800000|2020-11-02 09:20:00|9168.92|9168.92|9169.13|9169.13|9173.32|9173.32|9166.71|9166.71|0
1604309100000|2020-11-02 09:25:00|9171.34|9171.34|9180.46|9180.46|9182.67|9182.67|9170.34|9170.34|0
1604309400000|2020-11-02 09:30:00|9178.26|9178.26|9203.74|9203.74|9210.17|9210.17|9178.26|9178.26|0
1604309700000|2020-11-02 09:35:00|9201.53|9201.53|9200.86|9200.86|9201.53|9201.53|9194.25|9194.25|0
1604310000000|2020-11-02 09:40:00|9202.21|9202.21|9214.36|9214.36|9214.36|9214.36|9202.21|9202.21|0
1604310300000|2020-11-02 09:45:00|9215.03|9215.03|9205.55|9205.55|9215.03|9215.03|9200.46|9200.46|0
1604310600000|2020-11-02 09:50:00|9208.53|9208.53|9210.48|9210.48|9210.52|9210.52|9206.11|9206.11|0
1604310900000|2020-11-02 09:55:00|9209.81|9209.81|9204.05|9204.05|9211.15|9211.15|9204.05|9204.05|0
1604311200000|2020-11-02 10:00:00|9206.25|9206.25|9218.3|9218.3|9218.3|9218.3|9205.93|9205.93|0
1604311500000|2020-11-02 10:05:00|9216.1|9216.1|9202.89|9202.89|9216.1|9216.1|9202.22|9202.22|0
1604311800000|2020-11-02 10:10:00|9201.9|9201.9|9218.5|9218.5|9220.88|9220.88|9201.9|9201.9|0
1604312100000|2020-11-02 10:15:00|9217.83|9217.83|9225.35|9225.35|9225.35|9225.35|9217.01|9217.01|0
1604312400000|2020-11-02 10:20:00|9226.02|9226.02|9242.22|9242.22|9242.22|9242.22|9226.02|9226.02|0
1604312700000|2020-11-02 10:25:00|9240.46|9240.46|9250.85|9250.85|9251.68|9251.68|9240.46|9240.46|0
1604313000000|2020-11-02 10:30:00|9255.26|9255.26|9270|9270|9271.34|9271.34|9255.26|9255.26|0
1604313300000|2020-11-02 10:35:00|9270.67|9270.67|9269.93|9269.93|9274.26|9274.26|9268.5|9268.5|0
1604313600000|2020-11-02 10:40:00|9271.27|9271.27|9272.22|9272.22|9274.64|9274.64|9270.42|9270.42|0
1604313900000|2020-11-02 10:45:00|9271.54|9271.54|9267.55|9267.55|9272.01|9272.01|9266.73|9266.73|0
1604314200000|2020-11-02 10:50:00|9268.22|9268.22|9267.34|9267.34|9270.43|9270.43|9266.02|9266.02|0
1604314500000|2020-11-02 10:55:00|9266.35|9266.35|9274.05|9274.05|9277.25|9277.25|9265.35|9265.35|0
1604314800000|2020-11-02 11:00:00|9278.46|9278.46|9278.25|9278.25|9278.46|9278.46|9274.05|9274.05|0
1604315100000|2020-11-02 11:05:00|9279.13|9279.13|9283.49|9283.49|9283.49|9283.49|9279.13|9279.13|0
1604315400000|2020-11-02 11:10:00|9284.48|9284.48|9296.99|9296.99|9298.52|9298.52|9283.27|9283.27|0
1604315700000|2020-11-02 11:15:00|9295.64|9295.64|9289.89|9289.89|9295.64|9295.64|9289.89|9289.89|0
1604316000000|2020-11-02 11:20:00|9287.19|9287.19|9294.48|9294.48|9294.48|9294.48|9285.2|9285.2|0
1604316300000|2020-11-02 11:25:00|9296.68|9296.68|9290.22|9290.22|9298.85|9298.85|9289.54|9289.54|0
1604316600000|2020-11-02 11:30:00|9292.42|9292.42|9290.24|9290.24|9295.97|9295.97|9290.24|9290.24|0
1604316900000|2020-11-02 11:35:00|9292.44|9292.44|9303.46|9303.46|9303.46|9303.46|9292.44|9292.44|0
1604317200000|2020-11-02 11:40:00|9305.67|9305.67|9297.71|9297.71|9307.01|9307.01|9293.3|9293.3|0
1604317500000|2020-11-02 11:45:00|9297.09|9297.09|9300.29|9300.29|9300.29|9300.29|9297.09|9297.09|0
1604317800000|2020-11-02 11:50:00|9300.9|9300.9|9299.37|9299.37|9300.9|9300.9|9295.26|9295.26|0
1604318100000|2020-11-02 11:55:00|9297.39|9297.39|9307.28|9307.28|9308.81|9308.81|9297.39|9297.39|0
1604318400000|2020-11-02 12:00:00|9305.08|9305.08|9306.5|9306.5|9307.49|9307.49|9300.88|9300.88|0
1604318700000|2020-11-02 12:05:00|9308.7|9308.7|9297.2|9297.2|9315.32|9315.32|9297.2|9297.2|0
1604319000000|2020-11-02 12:10:00|9295|9295|9308.01|9308.01|9310.21|9310.21|9295|9295|0
1604319300000|2020-11-02 12:15:00|9307.01|9307.01|9293.51|9293.51|9307.01|9307.01|9293.51|9293.51|0
1604319600000|2020-11-02 12:20:00|9292.16|9292.16|9288.86|9288.86|9292.52|9292.52|9287.51|9287.51|0
1604319900000|2020-11-02 12:25:00|9287.87|9287.87|9292.09|9292.09|9292.28|9292.28|9287.87|9287.87|0
1604320200000|2020-11-02 12:30:00|9289.4|9289.4|9278.24|9278.24|9291.07|9291.07|9278.24|9278.24|0
1604320500000|2020-11-02 12:35:00|9273.83|9273.83|9280.44|9280.44|9280.44|9280.44|9272.84|9272.84|0
1604320800000|2020-11-02 12:40:00|9279.62|9279.62|9263.85|9263.85|9279.62|9279.62|9252.77|9252.77|0
1604321100000|2020-11-02 12:45:00|9264.84|9264.84|9266.81|9266.81|9266.81|9266.81|9264.6|9264.6|0
1604321400000|2020-11-02 12:50:00|9264.34|9264.34|9256.38|9256.38|9265.16|9265.16|9250.44|9250.44|0
1604321700000|2020-11-02 12:55:00|9255.56|9255.56|9252.81|9252.81|9255.56|9255.56|9251.46|9251.46|0
1604322000000|2020-11-02 13:00:00|9255.01|9255.01|9265.54|9265.54|9266.36|9266.36|9255.01|9255.01|0
1604322300000|2020-11-02 13:05:00|9266.21|9266.21|9259.2|9259.2|9267.04|9267.04|9259.2|9259.2|0
1604322600000|2020-11-02 13:10:00|9258.52|9258.52|9255.42|9255.42|9258.52|9258.52|9253.21|9253.21|0
1604322900000|2020-11-02 13:15:00|9257.27|9257.27|9258.36|9258.36|9265.24|9265.24|9257.27|9257.27|0
1604323200000|2020-11-02 13:20:00|9257.13|9257.13|9260.9|9260.9|9265.48|9265.48|9256.51|9256.51|0
1604323500000|2020-11-02 13:25:00|9258.7|9258.7|9258.82|9258.82|9258.82|9258.82|9253.2|9253.2|0
1604323800000|2020-11-02 13:30:00|9256.97|9256.97|9245.48|9245.48|9256.97|9256.97|9245.48|9245.48|0
1604324100000|2020-11-02 13:35:00|9244.8|9244.8|9258.78|9258.78|9258.78|9258.78|9242.19|9242.19|0
1604324400000|2020-11-02 13:40:00|9258.11|9258.11|9265.57|9265.57|9266.56|9266.56|9250.15|9250.15|0
1604324700000|2020-11-02 13:45:00|9264.74|9264.74|9262.68|9262.68|9265.56|9265.56|9261.87|9261.87|0
1604325000000|2020-11-02 13:50:00|9263.3|9263.3|9259.13|9259.13|9266.03|9266.03|9257.9|9257.9|0
1604325300000|2020-11-02 13:55:00|9256.04|9256.04|9252.01|9252.01|9263.6|9263.6|9252.01|9252.01|0
1604325600000|2020-11-02 14:00:00|9251.4|9251.4|9249.96|9249.96|9252.13|9252.13|9243.89|9243.89|0
1604325900000|2020-11-02 14:05:00|9250.64|9250.64|9259.62|9259.62|9259.62|9259.62|9248.88|9248.88|0
1604326200000|2020-11-02 14:10:00|9259.01|9259.01|9255.83|9255.83|9260.62|9260.62|9253.63|9253.63|0
1604326500000|2020-11-02 14:15:00|9256.51|9256.51|9255.78|9255.78|9262.99|9262.99|9255.78|9255.78|0
1604326800000|2020-11-02 14:20:00|9254.44|9254.44|9268.9|9268.9|9268.9|9268.9|9254.44|9254.44|0
1604327100000|2020-11-02 14:25:00|9269.57|9269.57|9281.31|9281.31|9283.34|9283.34|9269.57|9269.57|0
1604327400000|2020-11-02 14:30:00|9280.08|9280.08|9276.64|9276.64|9288.15|9288.15|9276.64|9276.64|0
1604327700000|2020-11-02 14:35:00|9275.97|9275.97|9279.65|9279.65|9279.65|9279.65|9269.67|9269.67|0
1604328000000|2020-11-02 14:40:00|9281.85|9281.85|9284.18|9284.18|9284.18|9284.18|9277.57|9277.57|0
1604328300000|2020-11-02 14:45:00|9285.17|9285.17|9281.05|9281.05|9288.16|9288.16|9280.77|9280.77|0
1604328600000|2020-11-02 14:50:00|9279.7|9279.7|9298.64|9298.64|9299.26|9299.26|9279.7|9279.7|0
1604328900000|2020-11-02 14:55:00|9300.4|9300.4|9312.22|9312.22|9317.25|9317.25|9300.4|9300.4|0
1604329200000|2020-11-02 15:00:00|9312.9|9312.9|9307.17|9307.17|9314.24|9314.24|9307.17|9307.17|0
1604329500000|2020-11-02 15:05:00|9307.85|9307.85|9303.68|9303.68|9307.85|9307.85|9295.4|9295.4|0
1604329800000|2020-11-02 15:10:00|9305.89|9305.89|9303.82|9303.82|9309.58|9309.58|9300.62|9300.62|0
1604330100000|2020-11-02 15:15:00|9304.82|9304.82|9300.81|9300.81|9304.82|9304.82|9297.21|9297.21|0
1604330400000|2020-11-02 15:20:00|9305.22|9305.22|9295.78|9295.78|9305.22|9305.22|9291.37|9291.37|0
1604330700000|2020-11-02 15:25:00|9293.58|9293.58|9302.68|9302.68|9302.68|9302.68|9293.58|9293.58|0
1604331000000|2020-11-02 15:30:00|9300.47|9300.47|9296.56|9296.56|9303.61|9303.61|9295.33|9295.33|0
1604331300000|2020-11-02 15:35:00|9295.57|9295.57|9298.28|9298.28|9302.26|9302.26|9295.57|9295.57|0
1604331600000|2020-11-02 15:40:00|9300.48|9300.48|9295.96|9295.96|9302.68|9302.68|9295.96|9295.96|0
1604331900000|2020-11-02 15:45:00|9298.16|9298.16|9293.05|9293.05|9298.16|9298.16|9292.64|9292.64|0
1604332200000|2020-11-02 15:50:00|9293.73|9293.73|9288.85|9288.85|9294.4|9294.4|9287.79|9287.79|0
1604332500000|2020-11-02 15:55:00|9293.26|9293.26|9288.72|9288.72|9296.46|9296.46|9286.51|9286.51|0
1604332800000|2020-11-02 16:00:00|9287.07|9287.07|9279.83|9279.83|9287.39|9287.39|9279.83|9279.83|0
1604333100000|2020-11-02 16:05:00|9279.16|9279.16|9275.37|9275.37|9280.66|9280.66|9274.69|9274.69|0
1604333400000|2020-11-02 16:10:00|9272.49|9272.49|9268.17|9268.17|9277.63|9277.63|9264.47|9264.47|0
1604333700000|2020-11-02 16:15:00|9267.5|9267.5|9262.83|9262.83|9269.7|9269.7|9262.16|9262.16|0
1604334000000|2020-11-02 16:20:00|9262.16|9262.16|9251.57|9251.57|9262.16|9262.16|9250.68|9250.68|0
1604334300000|2020-11-02 16:25:00|9252.24|9252.24|9254.6|9254.6|9259.04|9259.04|9244.08|9244.08|0
1604391300000|2020-11-03 08:15:00|9318.61|9318.61|9345.5|9345.5|9345.5|9345.5|9318.61|9318.61|0
1604391600000|2020-11-03 08:20:00|9349.91|9349.91|9366.95|9366.95|9373.56|9373.56|9349.91|9349.91|0
1604391900000|2020-11-03 08:25:00|9371.36|9371.36|9372.12|9372.12|9375.98|9375.98|9367.71|9367.71|0
1604392200000|2020-11-03 08:30:00|9368.14|9368.14|9348.51|9348.51|9372.12|9372.12|9348.51|9348.51|0
1604392500000|2020-11-03 08:35:00|9349.19|9349.19|9361.55|9361.55|9361.55|9361.55|9349.19|9349.19|0
1604392800000|2020-11-03 08:40:00|9359.35|9359.35|9362.44|9362.44|9362.44|9362.44|9355.16|9355.16|0
1604393100000|2020-11-03 08:45:00|9363.12|9363.12|9370.4|9370.4|9370.4|9370.4|9358.03|9358.03|0
1604393400000|2020-11-03 08:50:00|9369.78|9369.78|9377.1|9377.1|9383.67|9383.67|9369.78|9369.78|0
1604393700000|2020-11-03 08:55:00|9379.3|9379.3|9367.53|9367.53|9380.65|9380.65|9366.87|9366.87|0
1604394000000|2020-11-03 09:00:00|9369.28|9369.28|9356.74|9356.74|9369.28|9369.28|9353.86|9353.86|0
1604394300000|2020-11-03 09:05:00|9356.06|9356.06|9339.3|9339.3|9371.35|9371.35|9339.3|9339.3|0
1604394600000|2020-11-03 09:10:00|9343.41|9343.41|9351.98|9351.98|9351.98|9351.98|9340.2|9340.2|0
1604394900000|2020-11-03 09:15:00|9350.13|9350.13|9358.3|9358.3|9364.67|9364.67|9350.13|9350.13|0
1604395200000|2020-11-03 09:20:00|9359.18|9359.18|9345.21|9345.21|9359.18|9359.18|9345.21|9345.21|0
1604395500000|2020-11-03 09:25:00|9347.42|9347.42|9345.99|9345.99|9349.62|9349.62|9345.99|9345.99|0
1604395800000|2020-11-03 09:30:00|9343.97|9343.97|9347.83|9347.83|9348.5|9348.5|9339.77|9339.77|0
1604396100000|2020-11-03 09:35:00|9346.48|9346.48|9337.17|9337.17|9346.48|9346.48|9331.41|9331.41|0
1604396400000|2020-11-03 09:40:00|9341.58|9341.58|9343.29|9343.29|9346.17|9346.17|9339.55|9339.55|0
1604396700000|2020-11-03 09:45:00|9338.88|9338.88|9342.22|9342.22|9343.21|9343.21|9338.88|9338.88|0
1604397000000|2020-11-03 09:50:00|9344.24|9344.24|9348.23|9348.23|9348.23|9348.23|9340.18|9340.18|0
1604397300000|2020-11-03 09:55:00|9350.43|9350.43|9342.32|9342.32|9350.43|9350.43|9342.32|9342.32|0
1604397600000|2020-11-03 10:00:00|9340.11|9340.11|9338.12|9338.12|9340.11|9340.11|9338.12|9338.12|0
1604397900000|2020-11-03 10:05:00|9341.21|9341.21|9348.18|9348.18|9348.18|9348.18|9341.21|9341.21|0
1604398200000|2020-11-03 10:10:00|9346.95|9346.95|9351.67|9351.67|9351.67|9351.67|9346.95|9346.95|0
1604398500000|2020-11-03 10:15:00|9350.44|9350.44|9355.11|9355.11|9355.11|9355.11|9345.5|9345.5|0
1604398800000|2020-11-03 10:20:00|9357.32|9357.32|9359.52|9359.52|9359.52|9359.52|9357.32|9357.32|0
1604399100000|2020-11-03 10:25:00|9360.87|9360.87|9355.29|9355.29|9363.07|9363.07|9355.29|9355.29|0
1604399400000|2020-11-03 10:30:00|9356.64|9356.64|9359.44|9359.44|9360.97|9360.97|9356.56|9356.56|0
1604399700000|2020-11-03 10:35:00|9357.24|9357.24|9356.56|9356.56|9357.24|9357.24|9356.56|9356.56|0
1604400000000|2020-11-03 10:40:00|9355.57|9355.57|9352.37|9352.37|9356.78|9356.78|9352.37|9352.37|0
1604400300000|2020-11-03 10:45:00|9353.37|9353.37|9343.21|9343.21|9353.37|9353.37|9343.21|9343.21|0
1604400600000|2020-11-03 10:50:00|9343.89|9343.89|9330.24|9330.24|9343.89|9343.89|9330.24|9330.24|0
1604400900000|2020-11-03 10:55:00|9331.23|9331.23|9334.08|9334.08|9336.28|9336.28|9329.18|9329.18|0
1604401200000|2020-11-03 11:00:00|9333.25|9333.25|9332.75|9332.75|9335.78|9335.78|9329.2|9329.2|0
1604401500000|2020-11-03 11:05:00|9333.43|9333.43|9324.29|9324.29|9333.43|9333.43|9324.29|9324.29|0
1604401800000|2020-11-03 11:10:00|9322.08|9322.08|9324.29|9324.29|9324.29|9324.29|9322.08|9322.08|0
1604402100000|2020-11-03 11:15:00|9320.31|9320.31|9320.34|9320.34|9328.27|9328.27|9320.31|9320.31|0
1604402400000|2020-11-03 11:20:00|9318.14|9318.14|9322.4|9322.4|9326.16|9326.16|9318.14|9318.14|0
1604402700000|2020-11-03 11:25:00|9324.61|9324.61|9324.61|9324.61|9324.61|9324.61|9324.61|9324.61|0
1604403000000|2020-11-03 11:30:00|9322.4|9322.4|9336.98|9336.98|9336.98|9336.98|9317.14|9317.14|0
1604403300000|2020-11-03 11:35:00|9339.18|9339.18|9351.98|9351.98|9351.98|9351.98|9336.98|9336.98|0
1604403600000|2020-11-03 11:40:00|9352.86|9352.86|9343.87|9343.87|9352.86|9352.86|9340.67|9340.67|0
1604403900000|2020-11-03 11:45:00|9346.07|9346.07|9355.98|9355.98|9355.98|9355.98|9346.07|9346.07|0
1604404200000|2020-11-03 11:50:00|9358.68|9358.68|9365.39|9365.39|9365.39|9365.39|9358.68|9358.68|0
1604404500000|2020-11-03 11:55:00|9363.19|9363.19|9357.74|9357.74|9363.19|9363.19|9355.51|9355.51|0
1604404800000|2020-11-03 12:00:00|9356.75|9356.75|9361.33|9361.33|9362.18|9362.18|9355.75|9355.75|0
1604405100000|2020-11-03 12:05:00|9356.92|9356.92|9354.04|9354.04|9356.92|9356.92|9351.16|9351.16|0
1604405400000|2020-11-03 12:10:00|9355.39|9355.39|9350.17|9350.17|9357.59|9357.59|9350.17|9350.17|0
1604405700000|2020-11-03 12:15:00|9349.17|9349.17|9351.38|9351.38|9351.38|9351.38|9349.17|9349.17|0
1604406000000|2020-11-03 12:20:00|9349.17|9349.17|9349.17|9349.17|9349.17|9349.17|9349.17|9349.17|0
1604406300000|2020-11-03 12:25:00|9351.38|9351.38|9356.06|9356.06|9356.06|9356.06|9347.91|9347.91|0
1604406600000|2020-11-03 12:30:00|9358.26|9358.26|9370.26|9370.26|9370.26|9370.26|9349.44|9349.44|0
1604406900000|2020-11-03 12:35:00|9371.26|9371.26|9366.55|9366.55|9376.42|9376.42|9366.55|9366.55|0
1604407200000|2020-11-03 12:40:00|9364.35|9364.35|9368.08|9368.08|9370.96|9370.96|9364.35|9364.35|0
1604407500000|2020-11-03 12:45:00|9371.79|9371.79|9369.5|9369.5|9373.7|9373.7|9369.5|9369.5|0
1604407800000|2020-11-03 12:50:00|9367.3|9367.3|9373.91|9373.91|9375.25|9375.25|9367.3|9367.3|0
1604408100000|2020-11-03 12:55:00|9371.7|9371.7|9369.6|9369.6|9375.38|9375.38|9367.4|9367.4|0
1604408400000|2020-11-03 13:00:00|9370.22|9370.22|9356.01|9356.01|9371.4|9371.4|9354.25|9354.25|0
1604408700000|2020-11-03 13:05:00|9356.68|9356.68|9355.56|9355.56|9356.68|9356.68|9352.01|9352.01|0
1604409000000|2020-11-03 13:10:00|9358.44|9358.44|9365.4|9365.4|9365.4|9365.4|9357.52|9357.52|0
1604409300000|2020-11-03 13:15:00|9363.19|9363.19|9356.44|9356.44|9363.19|9363.19|9356.44|9356.44|0
1604409600000|2020-11-03 13:20:00|9360.85|9360.85|9359.7|9359.7|9362.52|9362.52|9359.7|9359.7|0
1604409900000|2020-11-03 13:25:00|9357.49|9357.49|9367.72|9367.72|9373.9|9373.9|9357.49|9357.49|0
1604410200000|2020-11-03 13:30:00|9365.52|9365.52|9372.73|9372.73|9372.73|9372.73|9360.58|9360.58|0
1604410500000|2020-11-03 13:35:00|9374.94|9374.94|9384.53|9384.53|9386.74|9386.74|9370.53|9370.53|0
1604410800000|2020-11-03 13:40:00|9382.33|9382.33|9365.24|9365.24|9382.33|9382.33|9365.24|9365.24|0
1604411100000|2020-11-03 13:45:00|9363.25|9363.25|9360.05|9360.05|9363.25|9363.25|9360.05|9360.05|0
1604411400000|2020-11-03 13:50:00|9357.85|9357.85|9350.74|9350.74|9357.85|9357.85|9350.74|9350.74|0
1604411700000|2020-11-03 13:55:00|9348.54|9348.54|9352.95|9352.95|9352.95|9352.95|9348.54|9348.54|0
1604412000000|2020-11-03 14:00:00|9355.15|9355.15|9356.5|9356.5|9358.7|9358.7|9354.3|9354.3|0
1604412300000|2020-11-03 14:05:00|9358.7|9358.7|9359.38|9359.38|9361.58|9361.58|9349.21|9349.21|0
1604412600000|2020-11-03 14:10:00|9360.05|9360.05|9364.75|9364.75|9364.75|9364.75|9360.05|9360.05|0
1604412900000|2020-11-03 14:15:00|9364.07|9364.07|9362.4|9362.4|9364.07|9364.07|9358.32|9358.32|0
1604413200000|2020-11-03 14:20:00|9360.19|9360.19|9352.7|9352.7|9360.19|9360.19|9352.7|9352.7|0
1604413500000|2020-11-03 14:25:00|9353.93|9353.93|9344.42|9344.42|9353.93|9353.93|9344.42|9344.42|0
1604413800000|2020-11-03 14:30:00|9342.4|9342.4|9335.03|9335.03|9342.4|9342.4|9330.81|9330.81|0
1604414100000|2020-11-03 14:35:00|9337.24|9337.24|9350.2|9350.2|9354.61|9354.61|9337.24|9337.24|0
1604414400000|2020-11-03 14:40:00|9348.18|9348.18|9343.85|9343.85|9348.18|9348.18|9341.64|9341.64|0
1604414700000|2020-11-03 14:45:00|9341.64|9341.64|9343.58|9343.58|9345.79|9345.79|9336.74|9336.74|0
1604415000000|2020-11-03 14:50:00|9345.79|9345.79|9359.38|9359.38|9361.64|9361.64|9345.79|9345.79|0
1604415300000|2020-11-03 14:55:00|9360.05|9360.05|9395.06|9395.06|9396.05|9396.05|9360.05|9360.05|0
1604415600000|2020-11-03 15:00:00|9394.39|9394.39|9391.33|9391.33|9397.08|9397.08|9389.12|9389.12|0
1604415900000|2020-11-03 15:05:00|9389.12|9389.12|9375.3|9375.3|9389.12|9389.12|9373.1|9373.1|0
1604416200000|2020-11-03 15:10:00|9373.45|9373.45|9370.27|9370.27|9373.8|9373.8|9365.81|9365.81|0
1604416500000|2020-11-03 15:15:00|9369.66|9369.66|9373.88|9373.88|9378.96|9378.96|9369.66|9369.66|0
1604416800000|2020-11-03 15:20:00|9374.56|9374.56|9377.47|9377.47|9381.17|9381.17|9372.49|9372.49|0
1604417100000|2020-11-03 15:25:00|9379.67|9379.67|9373.57|9373.57|9379.67|9379.67|9371.36|9371.36|0
1604417400000|2020-11-03 15:30:00|9374.92|9374.92|9362.27|9362.27|9375.59|9375.59|9362.27|9362.27|0
1604417700000|2020-11-03 15:35:00|9361.6|9361.6|9351.09|9351.09|9361.6|9361.6|9348.89|9348.89|0
1604418000000|2020-11-03 15:40:00|9355.41|9355.41|9358.51|9358.51|9366.15|9366.15|9353.21|9353.21|0
1604418300000|2020-11-03 15:45:00|9356.31|9356.31|9366.91|9366.91|9370.23|9370.23|9356.31|9356.31|0
1604418600000|2020-11-03 15:50:00|9364.71|9364.71|9362.9|9362.9|9365.89|9365.89|9361.83|9361.83|0
1604418900000|2020-11-03 15:55:00|9363.9|9363.9|9371.22|9371.22|9374.42|9374.42|9363.58|9363.58|0
1604419200000|2020-11-03 16:00:00|9369.01|9369.01|9368.28|9368.28|9369.01|9369.01|9364.11|9364.11|0
1604419500000|2020-11-03 16:05:00|9370.49|9370.49|9371.92|9371.92|9378.08|9378.08|9369.81|9369.81|0
1604419800000|2020-11-03 16:10:00|9374.12|9374.12|9374.85|9374.85|9380.69|9380.69|9374.12|9374.12|0
1604420100000|2020-11-03 16:15:00|9372.65|9372.65|9375.32|9375.32|9375.32|9375.32|9364.05|9364.05|0
1604420400000|2020-11-03 16:20:00|9374.65|9374.65|9362.87|9362.87|9377.52|9377.52|9362.87|9362.87|0
1604420700000|2020-11-03 16:25:00|9359.78|9359.78|9342.05|9342.05|9367.6|9367.6|9342.05|9342.05|0
1604477700000|2020-11-04 08:15:00|9432.43|9432.43|9496.43|9496.43|9496.43|9496.43|9432.43|9432.43|0
1604478000000|2020-11-04 08:20:00|9494.23|9494.23|9467.47|9467.47|9494.23|9494.23|9464.38|9464.38|0
1604478300000|2020-11-04 08:25:00|9477.35|9477.35|9481.37|9481.37|9483.96|9483.96|9452.12|9452.12|0
1604478600000|2020-11-04 08:30:00|9485.42|9485.42|9465.3|9465.3|9487.62|9487.62|9462.43|9462.43|0
1604478900000|2020-11-04 08:35:00|9460.9|9460.9|9404.53|9404.53|9460.9|9460.9|9404.53|9404.53|0
1604479200000|2020-11-04 08:40:00|9411.14|9411.14|9407.12|9407.12|9414.36|9414.36|9386.67|9386.67|0
1604479500000|2020-11-04 08:45:00|9402.71|9402.71|9387.96|9387.96|9416|9416|9387.96|9387.96|0
1604479800000|2020-11-04 08:50:00|9381.35|9381.35|9390.24|9390.24|9390.24|9390.24|9366.96|9366.96|0
1604480100000|2020-11-04 08:55:00|9394.65|9394.65|9388.13|9388.13|9401.63|9401.63|9383.51|9383.51|0
1604480400000|2020-11-04 09:00:00|9390.33|9390.33|9418.94|9418.94|9418.94|9418.94|9390.33|9390.33|0
1604480700000|2020-11-04 09:05:00|9423.35|9423.35|9419.26|9419.26|9423.67|9423.67|9419.26|9419.26|0
1604481000000|2020-11-04 09:10:00|9417.06|9417.06|9408.42|9408.42|9422.81|9422.81|9408.42|9408.42|0
1604481300000|2020-11-04 09:15:00|9410.63|9410.63|9418.77|9418.77|9418.77|9418.77|9398.26|9398.26|0
1604481600000|2020-11-04 09:20:00|9414.36|9414.36|9405.27|9405.27|9416.57|9416.57|9403.07|9403.07|0
1604481900000|2020-11-04 09:25:00|9409.68|9409.68|9434.3|9434.3|9434.3|9434.3|9409.68|9409.68|0
1604482200000|2020-11-04 09:30:00|9436.51|9436.51|9458.78|9458.78|9460.98|9460.98|9436.51|9436.51|0
1604482500000|2020-11-04 09:35:00|9456.57|9456.57|9477.93|9477.93|9484.33|9484.33|9456.57|9456.57|0
1604482800000|2020-11-04 09:40:00|9476.94|9476.94|9476.4|9476.4|9478.6|9478.6|9465.42|9465.42|0
1604483100000|2020-11-04 09:45:00|9480.81|9480.81|9464.6|9464.6|9485.53|9485.53|9464.6|9464.6|0
1604483400000|2020-11-04 09:50:00|9466.81|9466.81|9464.34|9464.34|9475.41|9475.41|9462.4|9462.4|0
1604483700000|2020-11-04 09:55:00|9461.65|9461.65|9460.02|9460.02|9461.65|9461.65|9454.3|9454.3|0
1604484000000|2020-11-04 10:00:00|9457.82|9457.82|9449.37|9449.37|9458.81|9458.81|9449.37|9449.37|0
1604484300000|2020-11-04 10:05:00|9451.57|9451.57|9442.8|9442.8|9453.77|9453.77|9442.8|9442.8|0
1604484600000|2020-11-04 10:10:00|9445|9445|9438.39|9438.39|9447.21|9447.21|9438.39|9438.39|0
1604484900000|2020-11-04 10:15:00|9439.21|9439.21|9448.91|9448.91|9455.34|9455.34|9439.21|9439.21|0
1604485200000|2020-11-04 10:20:00|9451.11|9451.11|9448.91|9448.91|9451.11|9451.11|9448.91|9448.91|0
1604485500000|2020-11-04 10:25:00|9451.11|9451.11|9452.77|9452.77|9454.98|9454.98|9448.91|9448.91|0
1604485800000|2020-11-04 10:30:00|9450.57|9450.57|9443.85|9443.85|9450.57|9450.57|9443.85|9443.85|0
1604486100000|2020-11-04 10:35:00|9446.06|9446.06|9456.13|9456.13|9458.34|9458.34|9443.5|9443.5|0
1604486400000|2020-11-04 10:40:00|9458.34|9458.34|9460.22|9460.22|9463.24|9463.24|9457.34|9457.34|0
1604486700000|2020-11-04 10:45:00|9455.81|9455.81|9451.56|9451.56|9455.81|9455.81|9450.74|9450.74|0
1604487000000|2020-11-04 10:50:00|9453.76|9453.76|9461.86|9461.86|9461.86|9461.86|9449.35|9449.35|0
1604487300000|2020-11-04 10:55:00|9459.22|9459.22|9457.14|9457.14|9459.67|9459.67|9452.94|9452.94|0
1604487600000|2020-11-04 11:00:00|9458.49|9458.49|9468.39|9468.39|9468.6|9468.6|9458.49|9458.49|0
1604487900000|2020-11-04 11:05:00|9470.59|9470.59|9473.34|9473.34|9478.42|9478.42|9468.94|9468.94|0
1604488200000|2020-11-04 11:10:00|9478.9|9478.9|9483.53|9483.53|9489.09|9489.09|9478.9|9478.9|0
1604488500000|2020-11-04 11:15:00|9481.33|9481.33|9471.87|9471.87|9481.33|9481.33|9467.46|9467.46|0
1604488800000|2020-11-04 11:20:00|9472.87|9472.87|9483.42|9483.42|9483.42|9483.42|9472.87|9472.87|0
1604489100000|2020-11-04 11:25:00|9484.76|9484.76|9496|9496|9496.99|9496.99|9483.77|9483.77|0
1604489400000|2020-11-04 11:30:00|9495.01|9495.01|9498.99|9498.99|9499.98|9499.98|9490.25|9490.25|0
1604489700000|2020-11-04 11:35:00|9499.98|9499.98|9509.66|9509.66|9509.66|9509.66|9495.47|9495.47|0
1604490000000|2020-11-04 11:40:00|9510.27|9510.27|9522.09|9522.09|9522.09|9522.09|9510.27|9510.27|0
1604490300000|2020-11-04 11:45:00|9523.09|9523.09|9527.82|9527.82|9528.84|9528.84|9522.74|9522.74|0
1604490600000|2020-11-04 11:50:00|9528.49|9528.49|9525.45|9525.45|9533.27|9533.27|9523.25|9523.25|0
1604490900000|2020-11-04 11:55:00|9526.8|9526.8|9528.55|9528.55|9534.81|9534.81|9526.8|9526.8|0
1604491200000|2020-11-04 12:00:00|9526.35|9526.35|9517.51|9517.51|9526.35|9526.35|9517.51|9517.51|0
1604491500000|2020-11-04 12:05:00|9513.1|9513.1|9505.49|9505.49|9513.1|9513.1|9498.88|9498.88|0
1604491800000|2020-11-04 12:10:00|9506.37|9506.37|9515.19|9515.19|9515.19|9515.19|9506.37|9506.37|0
1604492100000|2020-11-04 12:15:00|9512.98|9512.98|9514.3|9514.3|9514.97|9514.97|9512.98|9512.98|0
1604492400000|2020-11-04 12:20:00|9516.77|9516.77|9525.72|9525.72|9525.72|9525.72|9516.77|9516.77|0
1604492700000|2020-11-04 12:25:00|9527.93|9527.93|9533.69|9533.69|9534.57|9534.57|9527.93|9527.93|0
1604493000000|2020-11-04 12:30:00|9531.48|9531.48|9524.66|9524.66|9531.48|9531.48|9523.66|9523.66|0
1604493300000|2020-11-04 12:35:00|9526.86|9526.86|9533.14|9533.14|9541.04|9541.04|9526.86|9526.86|0
1604493600000|2020-11-04 12:40:00|9533.81|9533.81|9544.62|9544.62|9544.62|9544.62|9533.81|9533.81|0
1604493900000|2020-11-04 12:45:00|9542.42|9542.42|9535.67|9535.67|9547.61|9547.61|9535.67|9535.67|0
1604494200000|2020-11-04 12:50:00|9532.3|9532.3|9524.16|9524.16|9532.3|9532.3|9523.85|9523.85|0
1604494500000|2020-11-04 12:55:00|9525.15|9525.15|9530.53|9530.53|9532.44|9532.44|9525.15|9525.15|0
1604494800000|2020-11-04 13:00:00|9529.85|9529.85|9544.67|9544.67|9549.08|9549.08|9528.03|9528.03|0
1604495100000|2020-11-04 13:05:00|9544|9544|9545.46|9545.46|9547.87|9547.87|9544|9544|0
1604495400000|2020-11-04 13:10:00|9544.78|9544.78|9540.12|9540.12|9544.78|9544.78|9539.45|9539.45|0
1604495700000|2020-11-04 13:15:00|9541.36|9541.36|9540.16|9540.16|9545.24|9545.24|9540.16|9540.16|0
1604496000000|2020-11-04 13:20:00|9541.51|9541.51|9563.98|9563.98|9563.98|9563.98|9541.51|9541.51|0
1604496300000|2020-11-04 13:25:00|9561.78|9561.78|9557.08|9557.08|9564.15|9564.15|9557.08|9557.08|0
1604496600000|2020-11-04 13:30:00|9556.09|9556.09|9550.87|9550.87|9556.09|9556.09|9547.81|9547.81|0
1604496900000|2020-11-04 13:35:00|9548.66|9548.66|9539.2|9539.2|9548.66|9548.66|9528.51|9528.51|0
1604497200000|2020-11-04 13:40:00|9537.86|9537.86|9542.88|9542.88|9547.82|9547.82|9537.86|9537.86|0
1604497500000|2020-11-04 13:45:00|9543.55|9543.55|9547.32|9547.32|9551.73|9551.73|9541.56|9541.56|0
1604497800000|2020-11-04 13:50:00|9549.52|9549.52|9557.48|9557.48|9564.87|9564.87|9549.52|9549.52|0
1604498100000|2020-11-04 13:55:00|9561.8|9561.8|9555.37|9555.37|9566.21|9566.21|9555.37|9555.37|0
1604498400000|2020-11-04 14:00:00|9556.05|9556.05|9556.05|9556.05|9556.05|9556.05|9555.37|9555.37|0
1604498700000|2020-11-04 14:05:00|9553.84|9553.84|9528.98|9528.98|9553.84|9553.84|9528.98|9528.98|0
1604499000000|2020-11-04 14:10:00|9527.63|9527.63|9519.85|9519.85|9527.63|9527.63|9518.32|9518.32|0
1604499300000|2020-11-04 14:15:00|9522.06|9522.06|9512.38|9512.38|9522.06|9522.06|9511.04|9511.04|0
1604499600000|2020-11-04 14:20:00|9513.06|9513.06|9522.86|9522.86|9523.49|9523.49|9513.06|9513.06|0
1604499900000|2020-11-04 14:25:00|9520.66|9520.66|9524.64|9524.64|9524.64|9524.64|9514.16|9514.16|0
1604500200000|2020-11-04 14:30:00|9526.85|9526.85|9531.01|9531.01|9542.23|9542.23|9526.85|9526.85|0
1604500500000|2020-11-04 14:35:00|9530.19|9530.19|9498.13|9498.13|9530.19|9530.19|9498.13|9498.13|0
1604500800000|2020-11-04 14:40:00|9500.34|9500.34|9507.43|9507.43|9508.43|9508.43|9494.94|9494.94|0
1604501100000|2020-11-04 14:45:00|9511.84|9511.84|9507.08|9507.08|9511.84|9511.84|9504.02|9504.02|0
1604501400000|2020-11-04 14:50:00|9509.28|9509.28|9502.19|9502.19|9509.28|9509.28|9502.19|9502.19|0
1604501700000|2020-11-04 14:55:00|9501.36|9501.36|9515.63|9515.63|9516.51|9516.51|9498.63|9498.63|0
1604502000000|2020-11-04 15:00:00|9522.24|9522.24|9528.99|9528.99|9532.18|9532.18|9517.83|9517.83|0
1604502300000|2020-11-04 15:05:00|9531.19|9531.19|9530.07|9530.07|9536.3|9536.3|9525.92|9525.92|0
1604502600000|2020-11-04 15:10:00|9532.27|9532.27|9542.89|9542.89|9544.24|9544.24|9530.07|9530.07|0
1604502900000|2020-11-04 15:15:00|9540.9|9540.9|9541.51|9541.51|9549.29|9549.29|9536.5|9536.5|0
1604503200000|2020-11-04 15:20:00|9540.16|9540.16|9552.42|9552.42|9554.62|9554.62|9540.16|9540.16|0
1604503500000|2020-11-04 15:25:00|9551.74|9551.74|9546.59|9546.59|9554.7|9554.7|9542.15|9542.15|0
1604503800000|2020-11-04 15:30:00|9544.39|9544.39|9547.45|9547.45|9547.45|9547.45|9538.49|9538.49|0
1604504100000|2020-11-04 15:35:00|9545.24|9545.24|9538.81|9538.81|9545.24|9545.24|9536.61|9536.61|0
1604504400000|2020-11-04 15:40:00|9541.02|9541.02|9518.27|9518.27|9545.43|9545.43|9518.27|9518.27|0
1604504700000|2020-11-04 15:45:00|9520.47|9520.47|9524.73|9524.73|9524.73|9524.73|9517.77|9517.77|0
1604505000000|2020-11-04 15:50:00|9526.94|9526.94|9531.16|9531.16|9531.16|9531.16|9521.27|9521.27|0
1604505300000|2020-11-04 15:55:00|9531.98|9531.98|9539.18|9539.18|9540.17|9540.17|9528.69|9528.69|0
1604505600000|2020-11-04 16:00:00|9540.53|9540.53|9537.32|9537.32|9546.28|9546.28|9537.32|9537.32|0
1604505900000|2020-11-04 16:05:00|9538|9538|9536.93|9536.93|9538.14|9538.14|9534.8|9534.8|0
1604506200000|2020-11-04 16:10:00|9536.25|9536.25|9538.76|9538.76|9539.64|9539.64|9532.5|9532.5|0
1604506500000|2020-11-04 16:15:00|9539.76|9539.76|9546.3|9546.3|9548.5|9548.5|9537.55|9537.55|0
1604506800000|2020-11-04 16:20:00|9546.97|9546.97|9562.34|9562.34|9562.34|9562.34|9546.8|9546.8|0
1604507100000|2020-11-04 16:25:00|9560.99|9560.99|9552.35|9552.35|9571.74|9571.74|9547.27|9547.27|0
1604564100000|2020-11-05 08:15:00|9689.47|9689.47|9684.46|9684.46|9697.28|9697.28|9669.25|9669.25|0
1604564400000|2020-11-05 08:20:00|9682.47|9682.47|9678.66|9678.66|9683.81|9683.81|9666.83|9666.83|0
1604564700000|2020-11-05 08:25:00|9683.07|9683.07|9672.91|9672.91|9687.8|9687.8|9672.91|9672.91|0
1604565000000|2020-11-05 08:30:00|9672.03|9672.03|9668.7|9668.7|9672.03|9672.03|9657.32|9657.32|0
1604565300000|2020-11-05 08:35:00|9670.72|9670.72|9675.8|9675.8|9675.8|9675.8|9669.19|9669.19|0
1604565600000|2020-11-05 08:40:00|9678.01|9678.01|9662.86|9662.86|9678.01|9678.01|9655.55|9655.55|0
1604565900000|2020-11-05 08:45:00|9660.17|9660.17|9663.19|9663.19|9663.19|9663.19|9654.38|9654.38|0
1604566200000|2020-11-05 08:50:00|9668.16|9668.16|9675.87|9675.87|9676.76|9676.76|9668.16|9668.16|0
1604566500000|2020-11-05 08:55:00|9669.26|9669.26|9687.13|9687.13|9687.13|9687.13|9667.91|9667.91|0
1604566800000|2020-11-05 09:00:00|9689.34|9689.34|9681.79|9681.79|9696.55|9696.55|9681.79|9681.79|0
1604567100000|2020-11-05 09:05:00|9684.77|9684.77|9691.07|9691.07|9693.27|9693.27|9684.77|9684.77|0
1604567400000|2020-11-05 09:10:00|9688.86|9688.86|9686.03|9686.03|9693.27|9693.27|9683.82|9683.82|0
1604567700000|2020-11-05 09:15:00|9686.7|9686.7|9688.23|9688.23|9691.11|9691.11|9686.7|9686.7|0
1604568000000|2020-11-05 09:20:00|9685.25|9685.25|9702.34|9702.34|9702.34|9702.34|9685.25|9685.25|0
1604568300000|2020-11-05 09:25:00|9700.14|9700.14|9686.96|9686.96|9700.14|9700.14|9686.96|9686.96|0
1604568600000|2020-11-05 09:30:00|9686.29|9686.29|9683.09|9683.09|9686.29|9686.29|9676.48|9676.48|0
1604568900000|2020-11-05 09:35:00|9685.08|9685.08|9688.95|9688.95|9692.5|9692.5|9685.08|9685.08|0
1604569200000|2020-11-05 09:40:00|9691.15|9691.15|9680.08|9680.08|9693.36|9693.36|9680.08|9680.08|0
1604569500000|2020-11-05 09:45:00|9680.75|9680.75|9678.01|9678.01|9681.43|9681.43|9678.01|9678.01|0
1604569800000|2020-11-05 09:50:00|9677.02|9677.02|9678.33|9678.33|9680.54|9680.54|9673.93|9673.93|0
1604570100000|2020-11-05 09:55:00|9677.34|9677.34|9682.66|9682.66|9682.66|9682.66|9677.34|9677.34|0
1604570400000|2020-11-05 10:00:00|9684.86|9684.86|9692.85|9692.85|9695.05|9695.05|9682.66|9682.66|0
1604570700000|2020-11-05 10:05:00|9694.7|9694.7|9690.29|9690.29|9699.78|9699.78|9690.29|9690.29|0
1604571000000|2020-11-05 10:10:00|9694.7|9694.7|9692.85|9692.85|9696.91|9696.91|9689.97|9689.97|0
1604571300000|2020-11-05 10:15:00|9693.47|9693.47|9693.29|9693.29|9694.52|9694.52|9690.33|9690.33|0
1604571600000|2020-11-05 10:20:00|9693.91|9693.91|9697.72|9697.72|9699.93|9699.93|9692.59|9692.59|0
1604571900000|2020-11-05 10:25:00|9696.38|9696.38|9686.58|9686.58|9696.38|9696.38|9686.58|9686.58|0
1604572200000|2020-11-05 10:30:00|9685.9|9685.9|9700.64|9700.64|9700.64|9700.64|9685.9|9685.9|0
1604572500000|2020-11-05 10:35:00|9705.05|9705.05|9707.71|9707.71|9709.06|9709.06|9700.6|9700.6|0
1604572800000|2020-11-05 10:40:00|9707.03|9707.03|9703.48|9703.48|9707.03|9707.03|9703.48|9703.48|0
1604573100000|2020-11-05 10:45:00|9702.81|9702.81|9703.51|9703.51|9703.51|9703.51|9698.4|9698.4|0
1604573400000|2020-11-05 10:50:00|9701.3|9701.3|9691|9691|9701.3|9701.3|9690.68|9690.68|0
1604573700000|2020-11-05 10:55:00|9690.32|9690.32|9692.35|9692.35|9692.35|9692.35|9690.32|9690.32|0
1604574000000|2020-11-05 11:00:00|9689.65|9689.65|9689.58|9689.58|9690.58|9690.58|9682.38|9682.38|0
1604574300000|2020-11-05 11:05:00|9688.59|9688.59|9689.8|9689.8|9695.88|9695.88|9688.59|9688.59|0
1604574600000|2020-11-05 11:10:00|9692|9692|9689.8|9689.8|9694.03|9694.03|9689.8|9689.8|0
1604574900000|2020-11-05 11:15:00|9685.39|9685.39|9687.45|9687.45|9688.33|9688.33|9685.39|9685.39|0
1604575200000|2020-11-05 11:20:00|9685.43|9685.43|9684.75|9684.75|9685.43|9685.43|9684.75|9684.75|0
1604575500000|2020-11-05 11:25:00|9682.55|9682.55|9683.22|9683.22|9683.22|9683.22|9678.14|9678.14|0
1604575800000|2020-11-05 11:30:00|9683.89|9683.89|9678.99|9678.99|9683.89|9683.89|9678.99|9678.99|0
1604576100000|2020-11-05 11:35:00|9678.17|9678.17|9672.88|9672.88|9678.17|9678.17|9672.21|9672.21|0
1604576400000|2020-11-05 11:40:00|9672.21|9672.21|9677.49|9677.49|9678.11|9678.11|9672.21|9672.21|0
1604576700000|2020-11-05 11:45:00|9681.9|9681.9|9675.93|9675.93|9681.9|9681.9|9675.93|9675.93|0
1604577000000|2020-11-05 11:50:00|9676.81|9676.81|9673.94|9673.94|9678.34|9678.34|9673.94|9673.94|0
1604577300000|2020-11-05 11:55:00|9674.61|9674.61|9674.8|9674.8|9677.6|9677.6|9672.14|9672.14|0
1604577600000|2020-11-05 12:00:00|9675.8|9675.8|9669.76|9669.76|9675.8|9675.8|9669.76|9669.76|0
1604577900000|2020-11-05 12:05:00|9671.96|9671.96|9661.8|9661.8|9671.96|9671.96|9661.8|9661.8|0
1604578200000|2020-11-05 12:10:00|9659.78|9659.78|9658.13|9658.13|9660.34|9660.34|9658.13|9658.13|0
1604578500000|2020-11-05 12:15:00|9660.15|9660.15|9663.71|9663.71|9663.71|9663.71|9659.66|9659.66|0
1604578800000|2020-11-05 12:20:00|9662.36|9662.36|9659.19|9659.19|9662.36|9662.36|9656.18|9656.18|0
1604579100000|2020-11-05 12:25:00|9658.52|9658.52|9661.66|9661.66|9663.19|9663.19|9657.79|9657.79|0
1604579400000|2020-11-05 12:30:00|9663.86|9663.86|9670.98|9670.98|9670.98|9670.98|9663.2|9663.2|0
1604579700000|2020-11-05 12:35:00|9675.39|9675.39|9683.13|9683.13|9683.13|9683.13|9675.39|9675.39|0
1604580000000|2020-11-05 12:40:00|9685.33|9685.33|9701.75|9701.75|9701.75|9701.75|9684.66|9684.66|0
1604580300000|2020-11-05 12:45:00|9702.37|9702.37|9691.47|9691.47|9706.07|9706.07|9689.6|9689.6|0
1604580600000|2020-11-05 12:50:00|9693.68|9693.68|9691.47|9691.47|9693.68|9693.68|9691.47|9691.47|0
1604580900000|2020-11-05 12:55:00|9692.15|9692.15|9698.08|9698.08|9703.84|9703.84|9692.15|9692.15|0
1604581200000|2020-11-05 13:00:00|9696.1|9696.1|9684.06|9684.06|9696.1|9696.1|9684.06|9684.06|0
1604581500000|2020-11-05 13:05:00|9683.38|9683.38|9676.99|9676.99|9684.06|9684.06|9676.99|9676.99|0
1604581800000|2020-11-05 13:10:00|9676.37|9676.37|9680.87|9680.87|9683.08|9683.08|9675.49|9675.49|0
1604582100000|2020-11-05 13:15:00|9678.67|9678.67|9675.12|9675.12|9681.81|9681.81|9675.12|9675.12|0
1604582400000|2020-11-05 13:20:00|9673.13|9673.13|9675.47|9675.47|9675.47|9675.47|9671.92|9671.92|0
1604582700000|2020-11-05 13:25:00|9676.46|9676.46|9691.77|9691.77|9691.77|9691.77|9675.47|9675.47|0
1604583000000|2020-11-05 13:30:00|9693.11|9693.11|9700.05|9700.05|9700.72|9700.72|9691.77|9691.77|0
1604583300000|2020-11-05 13:35:00|9700.72|9700.72|9694.96|9694.96|9706.48|9706.48|9694.96|9694.96|0
1604583600000|2020-11-05 13:40:00|9697.17|9697.17|9697.17|9697.17|9699.37|9699.37|9697.17|9697.17|0
1604583900000|2020-11-05 13:45:00|9694.96|9694.96|9687.71|9687.71|9697.23|9697.23|9687.71|9687.71|0
1604584200000|2020-11-05 13:50:00|9685.51|9685.51|9681.1|9681.1|9685.51|9685.51|9681.1|9681.1|0
1604584500000|2020-11-05 13:55:00|9679.75|9679.75|9675.66|9675.66|9680.75|9680.75|9675.66|9675.66|0
1604584800000|2020-11-05 14:00:00|9677.87|9677.87|9673.67|9673.67|9679.42|9679.42|9673.67|9673.67|0
1604585100000|2020-11-05 14:05:00|9671.68|9671.68|9671.32|9671.32|9672.67|9672.67|9671.32|9671.32|0
1604585400000|2020-11-05 14:10:00|9672|9672|9671.32|9671.32|9672|9672|9671.32|9671.32|0
1604585700000|2020-11-05 14:15:00|9673.53|9673.53|9674.85|9674.85|9674.85|9674.85|9672.65|9672.65|0
1604586000000|2020-11-05 14:20:00|9677.06|9677.06|9686.09|9686.09|9686.09|9686.09|9677.06|9677.06|0
1604586300000|2020-11-05 14:25:00|9688.29|9688.29|9703.32|9703.32|9703.32|9703.32|9688.29|9688.29|0
1604586600000|2020-11-05 14:30:00|9707.73|9707.73|9701.33|9701.33|9712.14|9712.14|9700.66|9700.66|0
1604586900000|2020-11-05 14:35:00|9699.13|9699.13|9703.61|9703.61|9705.81|9705.81|9699.13|9699.13|0
1604587200000|2020-11-05 14:40:00|9704.28|9704.28|9710.63|9710.63|9715.25|9715.25|9703.55|9703.55|0
1604587500000|2020-11-05 14:45:00|9711.31|9711.31|9725.25|9725.25|9725.25|9725.25|9711.31|9711.31|0
1604587800000|2020-11-05 14:50:00|9720.85|9720.85|9728.42|9728.42|9728.42|9728.42|9718.64|9718.64|0
1604588100000|2020-11-05 14:55:00|9730.62|9730.62|9736.6|9736.6|9739.12|9739.12|9724.76|9724.76|0
1604588400000|2020-11-05 15:00:00|9734.39|9734.39|9751.45|9751.45|9751.45|9751.45|9732.72|9732.72|0
1604588700000|2020-11-05 15:05:00|9752.12|9752.12|9753.03|9753.03|9756.53|9756.53|9747.93|9747.93|0
1604589000000|2020-11-05 15:10:00|9752.04|9752.04|9744.67|9744.67|9757.04|9757.04|9744.67|9744.67|0
1604589300000|2020-11-05 15:15:00|9749.08|9749.08|9741.91|9741.91|9751.42|9751.42|9740|9740|0
1604589600000|2020-11-05 15:20:00|9739.7|9739.7|9736.08|9736.08|9740.16|9740.16|9735.4|9735.4|0
1604589900000|2020-11-05 15:25:00|9733.87|9733.87|9718.52|9718.52|9736.08|9736.08|9718.52|9718.52|0
1604590200000|2020-11-05 15:30:00|9716.32|9716.32|9719.69|9719.69|9720.36|9720.36|9710.73|9710.73|0
1604590500000|2020-11-05 15:35:00|9717.48|9717.48|9722.03|9722.03|9722.7|9722.7|9717.48|9717.48|0
1604590800000|2020-11-05 15:40:00|9721.36|9721.36|9713.51|9713.51|9721.36|9721.36|9711.3|9711.3|0
1604591100000|2020-11-05 15:45:00|9715.71|9715.71|9713.34|9713.34|9715.71|9715.71|9705.73|9705.73|0
1604591400000|2020-11-05 15:50:00|9716.21|9716.21|9706.85|9706.85|9719.09|9719.09|9706.85|9706.85|0
1604591700000|2020-11-05 15:55:00|9706.18|9706.18|9707.23|9707.23|9711.82|9711.82|9702.33|9702.33|0
1604592000000|2020-11-05 16:00:00|9708.99|9708.99|9702.16|9702.16|9708.99|9708.99|9702.16|9702.16|0
1604592300000|2020-11-05 16:05:00|9700.92|9700.92|9692.42|9692.42|9701.59|9701.59|9692.42|9692.42|0
1604592600000|2020-11-05 16:10:00|9690.22|9690.22|9683.27|9683.27|9690.22|9690.22|9680.93|9680.93|0
1604592900000|2020-11-05 16:15:00|9685.9|9685.9|9682.91|9682.91|9686.58|9686.58|9682.91|9682.91|0
1604593200000|2020-11-05 16:20:00|9683.53|9683.53|9678.59|9678.59|9684.64|9684.64|9674.96|9674.96|0
1604593500000|2020-11-05 16:25:00|9679.27|9679.27|9679.04|9679.04|9686.76|9686.76|9675.37|9675.37|0
1604650500000|2020-11-06 08:15:00|9706.15|9706.15|9701.85|9701.85|9712.32|9712.32|9694.46|9694.46|0
1604650800000|2020-11-06 08:20:00|9694.89|9694.89|9690.73|9690.73|9694.89|9694.89|9683.87|9683.87|0
1604651100000|2020-11-06 08:25:00|9691.55|9691.55|9688.17|9688.17|9698.32|9698.32|9688.17|9688.17|0
1604651400000|2020-11-06 08:30:00|9685.97|9685.97|9682.45|9682.45|9696.49|9696.49|9682.45|9682.45|0
1604651700000|2020-11-06 08:35:00|9683.45|9683.45|9668.62|9668.62|9687|9687|9667.95|9667.95|0
1604652000000|2020-11-06 08:40:00|9666.42|9666.42|9670.5|9670.5|9673.38|9673.38|9666.42|9666.42|0
1604652300000|2020-11-06 08:45:00|9666.45|9666.45|9646.7|9646.7|9669.33|9669.33|9644.49|9644.49|0
1604652600000|2020-11-06 08:50:00|9647.69|9647.69|9644.38|9644.38|9652.31|9652.31|9642.17|9642.17|0
1604652900000|2020-11-06 08:55:00|9642.35|9642.35|9654.13|9654.13|9664.78|9664.78|9642.35|9642.35|0
1604653200000|2020-11-06 09:00:00|9652.78|9652.78|9635.12|9635.12|9652.78|9652.78|9635.12|9635.12|0
1604653500000|2020-11-06 09:05:00|9634.44|9634.44|9611.85|9611.85|9634.44|9634.44|9611.85|9611.85|0
1604653800000|2020-11-06 09:10:00|9614.83|9614.83|9619.02|9619.02|9619.02|9619.02|9608.48|9608.48|0
1604654100000|2020-11-06 09:15:00|9620.37|9620.37|9639.36|9639.36|9639.36|9639.36|9620.37|9620.37|0
1604654400000|2020-11-06 09:20:00|9641.56|9641.56|9649.32|9649.32|9649.32|9649.32|9636.97|9636.97|0
1604654700000|2020-11-06 09:25:00|9651.31|9651.31|9666.54|9666.54|9666.54|9666.54|9651.31|9651.31|0
1604655000000|2020-11-06 09:30:00|9668.74|9668.74|9686.73|9686.73|9686.73|9686.73|9668.74|9668.74|0
1604655300000|2020-11-06 09:35:00|9682.41|9682.41|9671.03|9671.03|9682.41|9682.41|9670.25|9670.25|0
1604655600000|2020-11-06 09:40:00|9673.24|9673.24|9669.2|9669.2|9676.95|9676.95|9668.17|9668.17|0
1604655900000|2020-11-06 09:45:00|9669.81|9669.81|9657.31|9657.31|9669.81|9669.81|9653.29|9653.29|0
1604656200000|2020-11-06 09:50:00|9652.9|9652.9|9655.24|9655.24|9660.86|9660.86|9652.9|9652.9|0
1604656500000|2020-11-06 09:55:00|9652.55|9652.55|9645.98|9645.98|9652.55|9652.55|9637.72|9637.72|0
1604656800000|2020-11-06 10:00:00|9646.97|9646.97|9640.17|9640.17|9646.97|9646.97|9637.96|9637.96|0
1604657100000|2020-11-06 10:05:00|9637.96|9637.96|9642.2|9642.2|9643.19|9643.19|9635.97|9635.97|0
1604657400000|2020-11-06 10:10:00|9641.52|9641.52|9651.06|9651.06|9651.06|9651.06|9641.52|9641.52|0
1604657700000|2020-11-06 10:15:00|9651.73|9651.73|9650.22|9650.22|9659.69|9659.69|9650.22|9650.22|0
1604658000000|2020-11-06 10:20:00|9650.89|9650.89|9660.24|9660.24|9660.24|9660.24|9650.89|9650.89|0
1604658300000|2020-11-06 10:25:00|9662.93|9662.93|9665.96|9665.96|9665.96|9665.96|9660.73|9660.73|0
1604658600000|2020-11-06 10:30:00|9666.95|9666.95|9666.95|9666.95|9669.16|9669.16|9666.95|9666.95|0
1604658900000|2020-11-06 10:35:00|9664.75|9664.75|9656.99|9656.99|9664.75|9664.75|9656.99|9656.99|0
1604659200000|2020-11-06 10:40:00|9654.79|9654.79|9667.45|9667.45|9668.01|9668.01|9654.79|9654.79|0
1604659500000|2020-11-06 10:45:00|9669.66|9669.66|9665.4|9665.4|9674.2|9674.2|9665.4|9665.4|0
1604659800000|2020-11-06 10:50:00|9667.42|9667.42|9671.32|9671.32|9673.18|9673.18|9667.31|9667.31|0
1604660100000|2020-11-06 10:55:00|9675.73|9675.73|9669.97|9669.97|9675.73|9675.73|9669.97|9669.97|0
1604660400000|2020-11-06 11:00:00|9670.64|9670.64|9677.44|9677.44|9679.46|9679.46|9670.64|9670.64|0
1604660700000|2020-11-06 11:05:00|9670.82|9670.82|9676.9|9676.9|9676.9|9676.9|9669.48|9669.48|0
1604661000000|2020-11-06 11:10:00|9677.58|9677.58|9692.26|9692.26|9693.96|9693.96|9677.58|9677.58|0
1604661300000|2020-11-06 11:15:00|9691.27|9691.27|9689.31|9689.31|9698.66|9698.66|9688.64|9688.64|0
1604661600000|2020-11-06 11:20:00|9691.52|9691.52|9691.52|9691.52|9691.52|9691.52|9691.52|9691.52|0
1604661900000|2020-11-06 11:25:00|9687.11|9687.11|9683.17|9683.17|9688.96|9688.96|9683.17|9683.17|0
1604662200000|2020-11-06 11:30:00|9687.58|9687.58|9693.84|9693.84|9696.53|9696.53|9687.58|9687.58|0
1604662500000|2020-11-06 11:35:00|9694.83|9694.83|9694.48|9694.48|9696.68|9696.68|9694.48|9694.48|0
1604662800000|2020-11-06 11:40:00|9692.28|9692.28|9698.89|9698.89|9698.89|9698.89|9692.28|9692.28|0
1604663100000|2020-11-06 11:45:00|9701.09|9701.09|9696.01|9696.01|9705.28|9705.28|9696.01|9696.01|0
1604663400000|2020-11-06 11:50:00|9695.19|9695.19|9692.07|9692.07|9695.19|9695.19|9689.86|9689.86|0
1604663700000|2020-11-06 11:55:00|9691.19|9691.19|9689.17|9689.17|9691.19|9691.19|9686.96|9686.96|0
1604664000000|2020-11-06 12:00:00|9689.84|9689.84|9714.43|9714.43|9714.43|9714.43|9689.84|9689.84|0
1604664300000|2020-11-06 12:05:00|9712.23|9712.23|9711.69|9711.69|9714.75|9714.75|9711.55|9711.55|0
1604664600000|2020-11-06 12:10:00|9712.37|9712.37|9696.18|9696.18|9712.37|9712.37|9694.54|9694.54|0
1604664900000|2020-11-06 12:15:00|9695.19|9695.19|9695.86|9695.86|9695.86|9695.86|9690.78|9690.78|0
1604665200000|2020-11-06 12:20:00|9700.27|9700.27|9695.04|9695.04|9700.27|9700.27|9695.04|9695.04|0
1604665500000|2020-11-06 12:25:00|9699.45|9699.45|9701.24|9701.24|9701.24|9701.24|9694.05|9694.05|0
1604665800000|2020-11-06 12:30:00|9700.25|9700.25|9694.21|9694.21|9700.25|9700.25|9689.8|9689.8|0
1604666100000|2020-11-06 12:35:00|9691.57|9691.57|9689.55|9689.55|9693.96|9693.96|9689.55|9689.55|0
1604666400000|2020-11-06 12:40:00|9687.35|9687.35|9688.58|9688.58|9690.22|9690.22|9687.35|9687.35|0
1604666700000|2020-11-06 12:45:00|9686.38|9686.38|9685.82|9685.82|9690.22|9690.22|9684.17|9684.17|0
1604667000000|2020-11-06 12:50:00|9685.14|9685.14|9683.12|9683.12|9685.14|9685.14|9682.26|9682.26|0
1604667300000|2020-11-06 12:55:00|9684.47|9684.47|9689.63|9689.63|9690.3|9690.3|9684.47|9684.47|0
1604667600000|2020-11-06 13:00:00|9690.51|9690.51|9686.31|9686.31|9690.51|9690.51|9686.31|9686.31|0
1604667900000|2020-11-06 13:05:00|9684.11|9684.11|9687.52|9687.52|9687.52|9687.52|9681.91|9681.91|0
1604668200000|2020-11-06 13:10:00|9689.73|9689.73|9692.1|9692.1|9692.92|9692.92|9689.73|9689.73|0
1604668500000|2020-11-06 13:15:00|9692.98|9692.98|9693.3|9693.3|9693.3|9693.3|9692.31|9692.31|0
1604668800000|2020-11-06 13:20:00|9694.18|9694.18|9696.38|9696.38|9696.38|9696.38|9691.3|9691.3|0
1604669100000|2020-11-06 13:25:00|9695.56|9695.56|9698.35|9698.35|9699.03|9699.03|9695.56|9695.56|0
1604669400000|2020-11-06 13:30:00|9699.03|9699.03|9718.15|9718.15|9718.15|9718.15|9699.03|9699.03|0
1604669700000|2020-11-06 13:35:00|9717.47|9717.47|9718.21|9718.21|9728.31|9728.31|9717.47|9717.47|0
1604670000000|2020-11-06 13:40:00|9722.62|9722.62|9728.38|9728.38|9730.58|9730.58|9722.62|9722.62|0
1604670300000|2020-11-06 13:45:00|9730.84|9730.84|9730.32|9730.32|9730.84|9730.84|9727.85|9727.85|0
1604670600000|2020-11-06 13:50:00|9732.52|9732.52|9739.74|9739.74|9739.74|9739.74|9732.52|9732.52|0
1604670900000|2020-11-06 13:55:00|9735.33|9735.33|9737.18|9737.18|9737.18|9737.18|9731.78|9731.78|0
1604671200000|2020-11-06 14:00:00|9737.86|9737.86|9745.12|9745.12|9748.88|9748.88|9737.86|9737.86|0
1604671500000|2020-11-06 14:05:00|9747.33|9747.33|9759.36|9759.36|9763.77|9763.77|9747.03|9747.03|0
1604671800000|2020-11-06 14:10:00|9763.77|9763.77|9770.84|9770.84|9770.84|9770.84|9762.1|9762.1|0
1604672100000|2020-11-06 14:15:00|9771.84|9771.84|9764.07|9764.07|9781.14|9781.14|9764.07|9764.07|0
1604672400000|2020-11-06 14:20:00|9765.71|9765.71|9756.96|9756.96|9765.71|9765.71|9753.9|9753.9|0
1604672700000|2020-11-06 14:25:00|9754.76|9754.76|9746.66|9746.66|9754.76|9754.76|9746.66|9746.66|0
1604673000000|2020-11-06 14:30:00|9748.01|9748.01|9750.67|9750.67|9760.63|9760.63|9745.8|9745.8|0
1604673300000|2020-11-06 14:35:00|9752.87|9752.87|9725.36|9725.36|9752.87|9752.87|9725.36|9725.36|0
1604673600000|2020-11-06 14:40:00|9724.37|9724.37|9716.48|9716.48|9725.51|9725.51|9716.48|9716.48|0
1604673900000|2020-11-06 14:45:00|9718.68|9718.68|9732.06|9732.06|9732.06|9732.06|9714.68|9714.68|0
1604674200000|2020-11-06 14:50:00|9734.26|9734.26|9730.82|9730.82|9737.14|9737.14|9730|9730|0
1604674500000|2020-11-06 14:55:00|9728.62|9728.62|9708.32|9708.32|9730.15|9730.15|9708.19|9708.19|0
1604674800000|2020-11-06 15:00:00|9710.53|9710.53|9723.76|9723.76|9724.43|9724.43|9710.53|9710.53|0
1604675100000|2020-11-06 15:05:00|9721.55|9721.55|9724.34|9724.34|9727.31|9727.31|9721.55|9721.55|0
1604675400000|2020-11-06 15:10:00|9725.33|9725.33|9728.88|9728.88|9731.76|9731.76|9725.33|9725.33|0
1604675700000|2020-11-06 15:15:00|9726.68|9726.68|9731.65|9731.65|9731.65|9731.65|9726.57|9726.57|0
1604676000000|2020-11-06 15:20:00|9730.97|9730.97|9727.38|9727.38|9730.97|9730.97|9723.37|9723.37|0
1604676300000|2020-11-06 15:25:00|9729.58|9729.58|9727.58|9727.58|9732.66|9732.66|9727.58|9727.58|0
1604676600000|2020-11-06 15:30:00|9726.91|9726.91|9730.87|9730.87|9735.1|9735.1|9726.59|9726.59|0
1604676900000|2020-11-06 15:35:00|9729.64|9729.64|9728.26|9728.26|9734.44|9734.44|9728.26|9728.26|0
1604677200000|2020-11-06 15:40:00|9727.58|9727.58|9745.71|9745.71|9747.91|9747.91|9725.23|9725.23|0
1604677500000|2020-11-06 15:45:00|9746.38|9746.38|9739.77|9739.77|9746.38|9746.38|9739.77|9739.77|0
1604677800000|2020-11-06 15:50:00|9738.42|9738.42|9732.81|9732.81|9740.89|9740.89|9732.81|9732.81|0
1604678100000|2020-11-06 15:55:00|9732.14|9732.14|9721.05|9721.05|9734.5|9734.5|9721.05|9721.05|0
1604678400000|2020-11-06 16:00:00|9723.26|9723.26|9726.09|9726.09|9729.82|9729.82|9723.26|9723.26|0
1604678700000|2020-11-06 16:05:00|9728.29|9728.29|9728.64|9728.64|9733.37|9733.37|9723.88|9723.88|0
1604679000000|2020-11-06 16:10:00|9730.4|9730.4|9726.23|9726.23|9732.16|9732.16|9725.24|9725.24|0
1604679300000|2020-11-06 16:15:00|9724.03|9724.03|9724.18|9724.18|9729.41|9729.41|9720.45|9720.45|0
1604679600000|2020-11-06 16:20:00|9726.38|9726.38|9722.89|9722.89|9726.38|9726.38|9714.43|9714.43|0
1604679900000|2020-11-06 16:25:00|9725.97|9725.97|9716.69|9716.69|9725.97|9725.97|9706.56|9706.56|0
1604909700000|2020-11-09 08:15:00|9848.59|9848.59|9863.3|9863.3|9863.3|9863.3|9844.18|9844.18|0
1604910000000|2020-11-09 08:20:00|9865.51|9865.51|9873.79|9873.79|9875.35|9875.35|9856.87|9856.87|0
1604910300000|2020-11-09 08:25:00|9875.14|9875.14|9860.02|9860.02|9875.14|9875.14|9857.59|9857.59|0
1604910600000|2020-11-09 08:30:00|9858.26|9858.26|9870.35|9870.35|9872.55|9872.55|9858.16|9858.16|0
1604910900000|2020-11-09 08:35:00|9868.15|9868.15|9872.73|9872.73|9872.73|9872.73|9863.92|9863.92|0
1604911200000|2020-11-09 08:40:00|9879.35|9879.35|9884.83|9884.83|9893.46|9893.46|9879.35|9879.35|0
1604911500000|2020-11-09 08:45:00|9888.11|9888.11|9889.64|9889.64|9890.99|9890.99|9888.11|9888.11|0
1604911800000|2020-11-09 08:50:00|9887.65|9887.65|9893.95|9893.95|9900.38|9900.38|9885.67|9885.67|0
1604912100000|2020-11-09 08:55:00|9890.96|9890.96|9875.46|9875.46|9890.96|9890.96|9875.46|9875.46|0
1604912400000|2020-11-09 09:00:00|9877.66|9877.66|9854.54|9854.54|9880.54|9880.54|9854.54|9854.54|0
1604912700000|2020-11-09 09:05:00|9853.93|9853.93|9852.53|9852.53|9859.3|9859.3|9847.93|9847.93|0
1604913000000|2020-11-09 09:10:00|9854.52|9854.52|9877.37|9877.37|9877.37|9877.37|9854.52|9854.52|0
1604913300000|2020-11-09 09:15:00|9878.04|9878.04|9878.6|9878.6|9885.33|9885.33|9877.26|9877.26|0
1604913600000|2020-11-09 09:20:00|9880.81|9880.81|9884.54|9884.54|9884.54|9884.54|9874.95|9874.95|0
1604913900000|2020-11-09 09:25:00|9880.13|9880.13|9872.71|9872.71|9880.13|9880.13|9870.51|9870.51|0
1604914200000|2020-11-09 09:30:00|9871.72|9871.72|9879.42|9879.42|9879.42|9879.42|9867.84|9867.84|0
1604914500000|2020-11-09 09:35:00|9877.44|9877.44|9876.76|9876.76|9877.44|9877.44|9870.33|9870.33|0
1604914800000|2020-11-09 09:40:00|9876.09|9876.09|9869.2|9869.2|9876.09|9876.09|9859.67|9859.67|0
1604915100000|2020-11-09 09:45:00|9866.99|9866.99|9865.03|9865.03|9873.85|9873.85|9863.69|9863.69|0
1604915400000|2020-11-09 09:50:00|9858.42|9858.42|9851.75|9851.75|9858.42|9858.42|9846.24|9846.24|0
1604915700000|2020-11-09 09:55:00|9853.96|9853.96|9836.72|9836.72|9853.96|9853.96|9836.72|9836.72|0
1604916000000|2020-11-09 10:00:00|9832.32|9832.32|9827.91|9827.91|9832.32|9832.32|9825.7|9825.7|0
1604916300000|2020-11-09 10:05:00|9825.7|9825.7|9823.5|9823.5|9825.7|9825.7|9823.5|9823.5|0
1604916600000|2020-11-09 10:10:00|9821.3|9821.3|9829.52|9829.52|9830.4|9830.4|9821.3|9821.3|0
1604916900000|2020-11-09 10:15:00|9831.72|9831.72|9838.33|9838.33|9838.33|9838.33|9831.05|9831.05|0
1604917200000|2020-11-09 10:20:00|9831.72|9831.72|9827.5|9827.5|9831.72|9831.72|9826.15|9826.15|0
1604917500000|2020-11-09 10:25:00|9825.29|9825.29|9818.36|9818.36|9825.29|9825.29|9815.84|9815.84|0
1604917800000|2020-11-09 10:30:00|9819.04|9819.04|9816.83|9816.83|9819.71|9819.71|9816.83|9816.83|0
1604918100000|2020-11-09 10:35:00|9815.84|9815.84|9813.85|9813.85|9815.84|9815.84|9813.85|9813.85|0
1604918400000|2020-11-09 10:40:00|9812.86|9812.86|9805.81|9805.81|9812.86|9812.86|9805.81|9805.81|0
1604918700000|2020-11-09 10:45:00|9804.81|9804.81|9807.11|9807.11|9808.1|9808.1|9804.81|9804.81|0
1604919000000|2020-11-09 10:50:00|9805.76|9805.76|9807.93|9807.93|9807.93|9807.93|9799.3|9799.3|0
1604919300000|2020-11-09 10:55:00|9808.6|9808.6|9807.61|9807.61|9809.28|9809.28|9807.61|9807.61|0
1604919600000|2020-11-09 11:00:00|9809.63|9809.63|9817.1|9817.1|9817.1|9817.1|9809.63|9809.63|0
1604919900000|2020-11-09 11:05:00|9814.9|9814.9|9817.34|9817.34|9817.34|9817.34|9812.93|9812.93|0
1604920200000|2020-11-09 11:10:00|9819.54|9819.54|9821.75|9821.75|9821.75|9821.75|9819.54|9819.54|0
1604920500000|2020-11-09 11:15:00|9823.39|9823.39|9834.85|9834.85|9834.85|9834.85|9823.39|9823.39|0
1604920800000|2020-11-09 11:20:00|9837.05|9837.05|9822.1|9822.1|9837.05|9837.05|9820.46|9820.46|0
1604921100000|2020-11-09 11:25:00|9826.08|9826.08|9840.24|9840.24|9840.24|9840.24|9825.08|9825.08|0
1604921400000|2020-11-09 11:30:00|9844.65|9844.65|9837.09|9837.09|9844.65|9844.65|9834.89|9834.89|0
1604921700000|2020-11-09 11:35:00|9836.1|9836.1|9819.51|9819.51|9844.56|9844.56|9819.51|9819.51|0
1604922000000|2020-11-09 11:40:00|9820.18|9820.18|9836.85|9836.85|9836.85|9836.85|9820.18|9820.18|0
1604922300000|2020-11-09 11:45:00|9834.64|9834.64|9899.5|9899.5|9913.82|9913.82|9834.64|9834.64|0
1604922600000|2020-11-09 11:50:00|9896.8|9896.8|9913.69|9913.69|9934.39|9934.39|9896.8|9896.8|0
1604922900000|2020-11-09 11:55:00|9911.49|9911.49|9943.47|9943.47|9967.24|9967.24|9911.49|9911.49|0
1604923200000|2020-11-09 12:00:00|9936.86|9936.86|9932.96|9932.96|9967.36|9967.36|9921.99|9921.99|0
1604923500000|2020-11-09 12:05:00|9934.3|9934.3|9943.13|9943.13|9946.86|9946.86|9921.08|9921.08|0
1604923800000|2020-11-09 12:10:00|9945.15|9945.15|9947.19|9947.19|9952.48|9952.48|9933.58|9933.58|0
1604924100000|2020-11-09 12:15:00|9949.39|9949.39|9932.93|9932.93|9964.08|9964.08|9931.53|9931.53|0
1604924400000|2020-11-09 12:20:00|9931.58|9931.58|9907.57|9907.57|9945.11|9945.11|9907.57|9907.57|0
1604924700000|2020-11-09 12:25:00|9910.86|9910.86|9850.82|9850.82|9912.88|9912.88|9850.82|9850.82|0
1604925000000|2020-11-09 12:30:00|9848.35|9848.35|9804.2|9804.2|9852.75|9852.75|9804.2|9804.2|0
1604925300000|2020-11-09 12:35:00|9805.55|9805.55|9811.18|9811.18|9819.55|9819.55|9781.9|9781.9|0
1604925600000|2020-11-09 12:40:00|9813.17|9813.17|9829.4|9829.4|9851.01|9851.01|9803.68|9803.68|0
1604925900000|2020-11-09 12:45:00|9820.59|9820.59|9848.59|9848.59|9879.09|9879.09|9820.59|9820.59|0
1604926200000|2020-11-09 12:50:00|9853|9853|9868.95|9868.95|9869.49|9869.49|9853|9853|0
1604926500000|2020-11-09 12:55:00|9868.28|9868.28|9879.19|9879.19|9879.19|9879.19|9859.04|9859.04|0
1604926800000|2020-11-09 13:00:00|9877.84|9877.84|9871.71|9871.71|9893.69|9893.69|9871.71|9871.71|0
1604927100000|2020-11-09 13:05:00|9869.5|9869.5|9876.52|9876.52|9888.85|9888.85|9863.55|9863.55|0
1604927400000|2020-11-09 13:10:00|9877.2|9877.2|9875.34|9875.34|9877.2|9877.2|9861.19|9861.19|0
1604927700000|2020-11-09 13:15:00|9873.13|9873.13|9865.8|9865.8|9879.9|9879.9|9862.74|9862.74|0
1604928000000|2020-11-09 13:20:00|9854.78|9854.78|9836.66|9836.66|9855.02|9855.02|9836.66|9836.66|0
1604928300000|2020-11-09 13:25:00|9837.33|9837.33|9849.04|9849.04|9852.54|9852.54|9835.31|9835.31|0
1604928600000|2020-11-09 13:30:00|9849.72|9849.72|9851.1|9851.1|9854.97|9854.97|9845.31|9845.31|0
1604928900000|2020-11-09 13:35:00|9848.9|9848.9|9841.16|9841.16|9850.47|9850.47|9838.55|9838.55|0
1604929200000|2020-11-09 13:40:00|9842.8|9842.8|9861.38|9861.38|9872.92|9872.92|9842.8|9842.8|0
1604929500000|2020-11-09 13:45:00|9860.71|9860.71|9857.24|9857.24|9861.65|9861.65|9852.16|9852.16|0
1604929800000|2020-11-09 13:50:00|9852.3|9852.3|9853.98|9853.98|9868.81|9868.81|9852.3|9852.3|0
1604930100000|2020-11-09 13:55:00|9854.97|9854.97|9842.1|9842.1|9863.07|9863.07|9842.1|9842.1|0
1604930400000|2020-11-09 14:00:00|9839.9|9839.9|9844.77|9844.77|9851.06|9851.06|9839.9|9839.9|0
1604930700000|2020-11-09 14:05:00|9845.44|9845.44|9838.83|9838.83|9847.64|9847.64|9838.83|9838.83|0
1604931000000|2020-11-09 14:10:00|9836.62|9836.62|9840.04|9840.04|9840.04|9840.04|9815.06|9815.06|0
1604931300000|2020-11-09 14:15:00|9842.24|9842.24|9836.79|9836.79|9857.8|9857.8|9836.79|9836.79|0
1604931600000|2020-11-09 14:20:00|9838.78|9838.78|9849.11|9849.11|9875.35|9875.35|9838.78|9838.78|0
1604931900000|2020-11-09 14:25:00|9848.49|9848.49|9849.89|9849.89|9864.92|9864.92|9839.38|9839.38|0
1604932200000|2020-11-09 14:30:00|9847.68|9847.68|9846.98|9846.98|9857.65|9857.65|9844.03|9844.03|0
1604932500000|2020-11-09 14:35:00|9845.63|9845.63|9858.89|9858.89|9865.94|9865.94|9845.63|9845.63|0
1604932800000|2020-11-09 14:40:00|9861.09|9861.09|9864.78|9864.78|9869.19|9869.19|9855.02|9855.02|0
1604933100000|2020-11-09 14:45:00|9860.38|9860.38|9875.59|9875.59|9878.15|9878.15|9856.73|9856.73|0
1604933400000|2020-11-09 14:50:00|9873.39|9873.39|9883.19|9883.19|9892.5|9892.5|9864.65|9864.65|0
1604933700000|2020-11-09 14:55:00|9878.78|9878.78|9884.95|9884.95|9892.56|9892.56|9875.58|9875.58|0
1604934000000|2020-11-09 15:00:00|9885.62|9885.62|9891.79|9891.79|9896.02|9896.02|9881.13|9881.13|0
1604934300000|2020-11-09 15:05:00|9889.58|9889.58|9884.62|9884.62|9891.84|9891.84|9875.44|9875.44|0
1604934600000|2020-11-09 15:10:00|9886.82|9886.82|9894.63|9894.63|9901.06|9901.06|9886.82|9886.82|0
1604934900000|2020-11-09 15:15:00|9896.84|9896.84|9917.19|9917.19|9919.2|9919.2|9896.84|9896.84|0
1604935200000|2020-11-09 15:20:00|9921.52|9921.52|9879.61|9879.61|9921.52|9921.52|9875.2|9875.2|0
1604935500000|2020-11-09 15:25:00|9878.61|9878.61|9880.39|9880.39|9885.89|9885.89|9865.85|9865.85|0
1604935800000|2020-11-09 15:30:00|9882.59|9882.59|9884.88|9884.88|9898.1|9898.1|9880.47|9880.47|0
1604936100000|2020-11-09 15:35:00|9882.89|9882.89|9877.6|9877.6|9891.73|9891.73|9868.11|9868.11|0
1604936400000|2020-11-09 15:40:00|9876.98|9876.98|9862.85|9862.85|9884.62|9884.62|9862.85|9862.85|0
1604936700000|2020-11-09 15:45:00|9865.05|9865.05|9868.84|9868.84|9883.44|9883.44|9861.59|9861.59|0
1604937000000|2020-11-09 15:50:00|9867.49|9867.49|9869.41|9869.41|9873.82|9873.82|9859.53|9859.53|0
1604937300000|2020-11-09 15:55:00|9884.35|9884.35|9865.4|9865.4|9887.81|9887.81|9862.03|9862.03|0
1604937600000|2020-11-09 16:00:00|9868.59|9868.59|9822.25|9822.25|9868.59|9868.59|9814.88|9814.88|0
1604937900000|2020-11-09 16:05:00|9824.45|9824.45|9826.66|9826.66|9830.5|9830.5|9815.39|9815.39|0
1604938200000|2020-11-09 16:10:00|9831.07|9831.07|9819.02|9819.02|9831.07|9831.07|9808.09|9808.09|0
1604938500000|2020-11-09 16:15:00|9821.49|9821.49|9812.85|9812.85|9826.54|9826.54|9808.2|9808.2|0
1604938800000|2020-11-09 16:20:00|9816.96|9816.96|9798.08|9798.08|9822.4|9822.4|9793.55|9793.55|0
1604939100000|2020-11-09 16:25:00|9800.6|9800.6|9794.45|9794.45|9806.04|9806.04|9774.3|9774.3|0
1604996100000|2020-11-10 08:15:00|9693.22|9693.22|9681.56|9681.56|9704.24|9704.24|9681.53|9681.53|0
1604996400000|2020-11-10 08:20:00|9688.17|9688.17|9732.12|9732.12|9748.62|9748.62|9679.37|9679.37|0
1604996700000|2020-11-10 08:25:00|9723.3|9723.3|9713.02|9713.02|9725.51|9725.51|9707.53|9707.53|0
1604997000000|2020-11-10 08:30:00|9715.23|9715.23|9716.12|9716.12|9741.49|9741.49|9710.01|9710.01|0
1604997300000|2020-11-10 08:35:00|9720.52|9720.52|9722.4|9722.4|9726.81|9726.81|9704.64|9704.64|0
1604997600000|2020-11-10 08:40:00|9721.58|9721.58|9718.31|9718.31|9731.99|9731.99|9712.07|9712.07|0
1604997900000|2020-11-10 08:45:00|9717.69|9717.69|9732.73|9732.73|9732.73|9732.73|9717.69|9717.69|0
1604998200000|2020-11-10 08:50:00|9729.21|9729.21|9730.78|9730.78|9743.11|9743.11|9729.21|9729.21|0
1604998500000|2020-11-10 08:55:00|9732.98|9732.98|9734.6|9734.6|9736.77|9736.77|9723.49|9723.49|0
1604998800000|2020-11-10 09:00:00|9732.4|9732.4|9710.76|9710.76|9738|9738|9710.76|9710.76|0
1604999100000|2020-11-10 09:05:00|9710.14|9710.14|9697.65|9697.65|9713.32|9713.32|9696.98|9696.98|0
1604999400000|2020-11-10 09:10:00|9695.63|9695.63|9691.32|9691.32|9702.76|9702.76|9688.3|9688.3|0
1604999700000|2020-11-10 09:15:00|9686.91|9686.91|9676.68|9676.68|9686.91|9686.91|9670.55|9670.55|0
1605000000000|2020-11-10 09:20:00|9675.33|9675.33|9671.63|9671.63|9681.09|9681.09|9667.4|9667.4|0
1605000300000|2020-11-10 09:25:00|9669.43|9669.43|9670.3|9670.3|9673.51|9673.51|9662.55|9662.55|0
1605000600000|2020-11-10 09:30:00|9672.51|9672.51|9661.49|9661.49|9677.19|9677.19|9659.02|9659.02|0
1605000900000|2020-11-10 09:35:00|9662.84|9662.84|9676.44|9676.44|9676.44|9676.44|9662.84|9662.84|0
1605001200000|2020-11-10 09:40:00|9674.24|9674.24|9658.24|9658.24|9676.26|9676.26|9655.16|9655.16|0
1605001500000|2020-11-10 09:45:00|9659.07|9659.07|9667.08|9667.08|9670.84|9670.84|9659.07|9659.07|0
1605001800000|2020-11-10 09:50:00|9664.88|9664.88|9670.5|9670.5|9677.11|9677.11|9663.21|9663.21|0
1605002100000|2020-11-10 09:55:00|9672.7|9672.7|9657.95|9657.95|9686.08|9686.08|9655.74|9655.74|0
1605002400000|2020-11-10 10:00:00|9653.54|9653.54|9678.66|9678.66|9678.66|9678.66|9644.72|9644.72|0
1605002700000|2020-11-10 10:05:00|9677.31|9677.31|9654.99|9654.99|9677.31|9677.31|9654.32|9654.32|0
1605003000000|2020-11-10 10:10:00|9650.06|9650.06|9631.08|9631.08|9652.08|9652.08|9631.08|9631.08|0
1605003300000|2020-11-10 10:15:00|9632.93|9632.93|9641.63|9641.63|9641.63|9641.63|9621.85|9621.85|0
1605003600000|2020-11-10 10:20:00|9647.19|9647.19|9657.74|9657.74|9659.94|9659.94|9637.58|9637.58|0
1605003900000|2020-11-10 10:25:00|9654.37|9654.37|9656.07|9656.07|9656.07|9656.07|9645.05|9645.05|0
1605004200000|2020-11-10 10:30:00|9646.81|9646.81|9641.92|9641.92|9654.14|9654.14|9631.44|9631.44|0
1605004500000|2020-11-10 10:35:00|9644.13|9644.13|9647.51|9647.51|9655.61|9655.61|9644.13|9644.13|0
1605004800000|2020-11-10 10:40:00|9643.1|9643.1|9636.64|9636.64|9645.3|9645.3|9636.29|9636.29|0
1605005100000|2020-11-10 10:45:00|9632.23|9632.23|9628.24|9628.24|9642.74|9642.74|9626.04|9626.04|0
1605005400000|2020-11-10 10:50:00|9628.92|9628.92|9620.8|9620.8|9634.7|9634.7|9618.59|9618.59|0
1605005700000|2020-11-10 10:55:00|9618.59|9618.59|9619.32|9619.32|9625.02|9625.02|9618.59|9618.59|0
1605006000000|2020-11-10 11:00:00|9618.33|9618.33|9640.47|9640.47|9640.47|9640.47|9615.77|9615.77|0
1605006300000|2020-11-10 11:05:00|9642.68|9642.68|9643.56|9643.56|9644.7|9644.7|9635.57|9635.57|0
1605006600000|2020-11-10 11:10:00|9645.76|9645.76|9655.25|9655.25|9655.25|9655.25|9643.56|9643.56|0
1605006900000|2020-11-10 11:15:00|9654.58|9654.58|9664.74|9664.74|9666.94|9666.94|9652.37|9652.37|0
1605007200000|2020-11-10 11:20:00|9662.27|9662.27|9662.91|9662.91|9662.91|9662.91|9655.66|9655.66|0
1605007500000|2020-11-10 11:25:00|9663.59|9663.59|9672|9672|9672|9672|9663.59|9663.59|0
1605007800000|2020-11-10 11:30:00|9670.76|9670.76|9675.96|9675.96|9689.38|9689.38|9670.76|9670.76|0
1605008100000|2020-11-10 11:35:00|9680.37|9680.37|9680.88|9680.88|9682.22|9682.22|9680.37|9680.37|0
1605008400000|2020-11-10 11:40:00|9680.2|9680.2|9668.29|9668.29|9680.2|9680.2|9661.54|9661.54|0
1605008700000|2020-11-10 11:45:00|9669.28|9669.28|9686.1|9686.1|9698.8|9698.8|9669.28|9669.28|0
1605009000000|2020-11-10 11:50:00|9690.08|9690.08|9674.24|9674.24|9692.42|9692.42|9671.18|9671.18|0
1605009300000|2020-11-10 11:55:00|9668.49|9668.49|9658.92|9658.92|9669.57|9669.57|9653.68|9653.68|0
1605009600000|2020-11-10 12:00:00|9652.31|9652.31|9678.43|9678.43|9680.63|9680.63|9643.93|9643.93|0
1605009900000|2020-11-10 12:05:00|9674.11|9674.11|9683.39|9683.39|9692.3|9692.3|9673.49|9673.49|0
1605010200000|2020-11-10 12:10:00|9682.77|9682.77|9684.82|9684.82|9684.82|9684.82|9676.51|9676.51|0
1605010500000|2020-11-10 12:15:00|9686.81|9686.81|9702.61|9702.61|9702.76|9702.76|9686.81|9686.81|0
1605010800000|2020-11-10 12:20:00|9700.4|9700.4|9701.92|9701.92|9708.35|9708.35|9697.33|9697.33|0
1605011100000|2020-11-10 12:25:00|9701.24|9701.24|9701.63|9701.63|9706.04|9706.04|9699.04|9699.04|0
1605011400000|2020-11-10 12:30:00|9700.63|9700.63|9688.63|9688.63|9703.51|9703.51|9687.81|9687.81|0
1605011700000|2020-11-10 12:35:00|9686.43|9686.43|9685.99|9685.99|9687.42|9687.42|9679.38|9679.38|0
1605012000000|2020-11-10 12:40:00|9683.78|9683.78|9670.43|9670.43|9685.99|9685.99|9666.41|9666.41|0
1605012300000|2020-11-10 12:45:00|9668.23|9668.23|9667.97|9667.97|9669.83|9669.83|9666.84|9666.84|0
1605012600000|2020-11-10 12:50:00|9665.51|9665.51|9662.1|9662.1|9666.5|9666.5|9661.42|9661.42|0
1605012900000|2020-11-10 12:55:00|9660.11|9660.11|9646.88|9646.88|9660.11|9660.11|9644.86|9644.86|0
1605013200000|2020-11-10 13:00:00|9644.68|9644.68|9645.35|9645.35|9652.64|9652.64|9644.68|9644.68|0
1605013500000|2020-11-10 13:05:00|9644.68|9644.68|9667.74|9667.74|9672.14|9672.14|9644.68|9644.68|0
1605013800000|2020-11-10 13:10:00|9663.33|9663.33|9655.14|9655.14|9663.33|9663.33|9655.14|9655.14|0
1605014100000|2020-11-10 13:15:00|9656.13|9656.13|9665.83|9665.83|9668.3|9668.3|9655.46|9655.46|0
1605014400000|2020-11-10 13:20:00|9658.42|9658.42|9662.32|9662.32|9662.32|9662.32|9654.36|9654.36|0
1605014700000|2020-11-10 13:25:00|9664.52|9664.52|9662.5|9662.5|9667.72|9667.72|9660.3|9660.3|0
1605015000000|2020-11-10 13:30:00|9658.09|9658.09|9662.27|9662.27|9662.27|9662.27|9647.44|9647.44|0
1605015300000|2020-11-10 13:35:00|9664.47|9664.47|9684.5|9684.5|9685.49|9685.49|9662.27|9662.27|0
1605015600000|2020-11-10 13:40:00|9685.17|9685.17|9691.24|9691.24|9695.65|9695.65|9681.98|9681.98|0
1605015900000|2020-11-10 13:45:00|9689.89|9689.89|9711.4|9711.4|9711.4|9711.4|9682.34|9682.34|0
1605016200000|2020-11-10 13:50:00|9712.75|9712.75|9722.88|9722.88|9732.97|9732.97|9712.75|9712.75|0
1605016500000|2020-11-10 13:55:00|9720.68|9720.68|9722.7|9722.7|9724.9|9724.9|9709.38|9709.38|0
1605016800000|2020-11-10 14:00:00|9720.5|9720.5|9726.17|9726.17|9726.17|9726.17|9709.08|9709.08|0
1605017100000|2020-11-10 14:05:00|9728.38|9728.38|9726.16|9726.16|9738.21|9738.21|9723.79|9723.79|0
1605017400000|2020-11-10 14:10:00|9721.76|9721.76|9710.87|9710.87|9726.16|9726.16|9710.87|9710.87|0
1605017700000|2020-11-10 14:15:00|9709.52|9709.52|9713.24|9713.24|9713.24|9713.24|9678.39|9678.39|0
1605018000000|2020-11-10 14:20:00|9711.04|9711.04|9722.71|9722.71|9722.71|9722.71|9710.59|9710.59|0
1605018300000|2020-11-10 14:25:00|9723.39|9723.39|9709.84|9709.84|9730.93|9730.93|9704.93|9704.93|0
1605018600000|2020-11-10 14:30:00|9710.83|9710.83|9723.1|9723.1|9728.25|9728.25|9700.74|9700.74|0
1605018900000|2020-11-10 14:35:00|9723.77|9723.77|9732.84|9732.84|9732.84|9732.84|9714.35|9714.35|0
1605019200000|2020-11-10 14:40:00|9737.78|9737.78|9747.13|9747.13|9751.22|9751.22|9737.78|9737.78|0
1605019500000|2020-11-10 14:45:00|9744.93|9744.93|9742.75|9742.75|9762.1|9762.1|9737.67|9737.67|0
1605019800000|2020-11-10 14:50:00|9740.55|9740.55|9756.07|9756.07|9758.74|9758.74|9740.55|9740.55|0
1605020100000|2020-11-10 14:55:00|9756.75|9756.75|9767.8|9767.8|9767.8|9767.8|9752.6|9752.6|0
1605020400000|2020-11-10 15:00:00|9768.48|9768.48|9760.73|9760.73|9768.48|9768.48|9758.52|9758.52|0
1605020700000|2020-11-10 15:05:00|9759.73|9759.73|9762.58|9762.58|9765.13|9765.13|9758.7|9758.7|0
1605021000000|2020-11-10 15:10:00|9760.37|9760.37|9755.93|9755.93|9767.98|9767.98|9752.96|9752.96|0
1605021300000|2020-11-10 15:15:00|9755.26|9755.26|9744.7|9744.7|9759.85|9759.85|9737.75|9737.75|0
1605021600000|2020-11-10 15:20:00|9743.35|9743.35|9724.69|9724.69|9743.35|9743.35|9720.28|9720.28|0
1605021900000|2020-11-10 15:25:00|9723.81|9723.81|9702.53|9702.53|9723.81|9723.81|9702.53|9702.53|0
1605022200000|2020-11-10 15:30:00|9701.85|9701.85|9684.34|9684.34|9701.85|9701.85|9683.39|9683.39|0
1605022500000|2020-11-10 15:35:00|9682.14|9682.14|9646.51|9646.51|9687.89|9687.89|9639.9|9639.9|0
1605022800000|2020-11-10 15:40:00|9648.72|9648.72|9665.84|9665.84|9665.84|9665.84|9648.1|9648.1|0
1605023100000|2020-11-10 15:45:00|9666.51|9666.51|9685.2|9685.2|9685.2|9685.2|9666.51|9666.51|0
1605023400000|2020-11-10 15:50:00|9690.14|9690.14|9681.71|9681.71|9690.14|9690.14|9677.52|9677.52|0
1605023700000|2020-11-10 15:55:00|9679.72|9679.72|9679.75|9679.75|9687.71|9687.71|9676.79|9676.79|0
1605024000000|2020-11-10 16:00:00|9678.76|9678.76|9713.09|9713.09|9713.77|9713.77|9678.76|9678.76|0
1605024300000|2020-11-10 16:05:00|9710.89|9710.89|9709.89|9709.89|9711.97|9711.97|9704.71|9704.71|0
1605024600000|2020-11-10 16:10:00|9710.51|9710.51|9711.84|9711.84|9718.32|9718.32|9707.74|9707.74|0
1605024900000|2020-11-10 16:15:00|9709.63|9709.63|9707.64|9707.64|9709.63|9709.63|9698.62|9698.62|0
1605025200000|2020-11-10 16:20:00|9708.26|9708.26|9709.34|9709.34|9719.08|9719.08|9695.56|9695.56|0
1605025500000|2020-11-10 16:25:00|9701.93|9701.93|9729.83|9729.83|9730.19|9730.19|9698.49|9698.49|0
1604996100000|2020-11-10 08:15:00|9693.22|9693.22|9681.56|9681.56|9704.24|9704.24|9681.53|9681.53|0
1604996400000|2020-11-10 08:20:00|9688.17|9688.17|9732.12|9732.12|9748.62|9748.62|9679.37|9679.37|0
1604996700000|2020-11-10 08:25:00|9723.3|9723.3|9713.02|9713.02|9725.51|9725.51|9707.53|9707.53|0
1604997000000|2020-11-10 08:30:00|9715.23|9715.23|9716.12|9716.12|9741.49|9741.49|9710.01|9710.01|0
1604997300000|2020-11-10 08:35:00|9720.52|9720.52|9722.4|9722.4|9726.81|9726.81|9704.64|9704.64|0
1604997600000|2020-11-10 08:40:00|9721.58|9721.58|9718.31|9718.31|9731.99|9731.99|9712.07|9712.07|0
1604997900000|2020-11-10 08:45:00|9717.69|9717.69|9732.73|9732.73|9732.73|9732.73|9717.69|9717.69|0
1604998200000|2020-11-10 08:50:00|9729.21|9729.21|9730.78|9730.78|9743.11|9743.11|9729.21|9729.21|0
1604998500000|2020-11-10 08:55:00|9732.98|9732.98|9734.6|9734.6|9736.77|9736.77|9723.49|9723.49|0
1604998800000|2020-11-10 09:00:00|9732.4|9732.4|9710.76|9710.76|9738|9738|9710.76|9710.76|0
1604999100000|2020-11-10 09:05:00|9710.14|9710.14|9697.65|9697.65|9713.32|9713.32|9696.98|9696.98|0
1604999400000|2020-11-10 09:10:00|9695.63|9695.63|9691.32|9691.32|9702.76|9702.76|9688.3|9688.3|0
1604999700000|2020-11-10 09:15:00|9686.91|9686.91|9676.68|9676.68|9686.91|9686.91|9670.55|9670.55|0
1605000000000|2020-11-10 09:20:00|9675.33|9675.33|9671.63|9671.63|9681.09|9681.09|9667.4|9667.4|0
1605000300000|2020-11-10 09:25:00|9669.43|9669.43|9670.3|9670.3|9673.51|9673.51|9662.55|9662.55|0
1605000600000|2020-11-10 09:30:00|9672.51|9672.51|9661.49|9661.49|9677.19|9677.19|9659.02|9659.02|0
1605000900000|2020-11-10 09:35:00|9662.84|9662.84|9676.44|9676.44|9676.44|9676.44|9662.84|9662.84|0
1605001200000|2020-11-10 09:40:00|9674.24|9674.24|9658.24|9658.24|9676.26|9676.26|9655.16|9655.16|0
1605001500000|2020-11-10 09:45:00|9659.07|9659.07|9667.08|9667.08|9670.84|9670.84|9659.07|9659.07|0
1605001800000|2020-11-10 09:50:00|9664.88|9664.88|9670.5|9670.5|9677.11|9677.11|9663.21|9663.21|0
1605002100000|2020-11-10 09:55:00|9672.7|9672.7|9657.95|9657.95|9686.08|9686.08|9655.74|9655.74|0
1605002400000|2020-11-10 10:00:00|9653.54|9653.54|9678.66|9678.66|9678.66|9678.66|9644.72|9644.72|0
1605002700000|2020-11-10 10:05:00|9677.31|9677.31|9654.99|9654.99|9677.31|9677.31|9654.32|9654.32|0
1605003000000|2020-11-10 10:10:00|9650.06|9650.06|9631.08|9631.08|9652.08|9652.08|9631.08|9631.08|0
1605003300000|2020-11-10 10:15:00|9632.93|9632.93|9641.63|9641.63|9641.63|9641.63|9621.85|9621.85|0
1605003600000|2020-11-10 10:20:00|9647.19|9647.19|9657.74|9657.74|9659.94|9659.94|9637.58|9637.58|0
1605003900000|2020-11-10 10:25:00|9654.37|9654.37|9656.07|9656.07|9656.07|9656.07|9645.05|9645.05|0
1605004200000|2020-11-10 10:30:00|9646.81|9646.81|9641.92|9641.92|9654.14|9654.14|9631.44|9631.44|0
1605004500000|2020-11-10 10:35:00|9644.13|9644.13|9647.51|9647.51|9655.61|9655.61|9644.13|9644.13|0
1605004800000|2020-11-10 10:40:00|9643.1|9643.1|9636.64|9636.64|9645.3|9645.3|9636.29|9636.29|0
1605005100000|2020-11-10 10:45:00|9632.23|9632.23|9628.24|9628.24|9642.74|9642.74|9626.04|9626.04|0
1605005400000|2020-11-10 10:50:00|9628.92|9628.92|9620.8|9620.8|9634.7|9634.7|9618.59|9618.59|0
1605005700000|2020-11-10 10:55:00|9618.59|9618.59|9619.32|9619.32|9625.02|9625.02|9618.59|9618.59|0
1605006000000|2020-11-10 11:00:00|9618.33|9618.33|9640.47|9640.47|9640.47|9640.47|9615.77|9615.77|0
1605006300000|2020-11-10 11:05:00|9642.68|9642.68|9643.56|9643.56|9644.7|9644.7|9635.57|9635.57|0
1605006600000|2020-11-10 11:10:00|9645.76|9645.76|9655.25|9655.25|9655.25|9655.25|9643.56|9643.56|0
1605006900000|2020-11-10 11:15:00|9654.58|9654.58|9664.74|9664.74|9666.94|9666.94|9652.37|9652.37|0
1605007200000|2020-11-10 11:20:00|9662.27|9662.27|9662.91|9662.91|9662.91|9662.91|9655.66|9655.66|0
1605007500000|2020-11-10 11:25:00|9663.59|9663.59|9672|9672|9672|9672|9663.59|9663.59|0
1605007800000|2020-11-10 11:30:00|9670.76|9670.76|9675.96|9675.96|9689.38|9689.38|9670.76|9670.76|0
1605008100000|2020-11-10 11:35:00|9680.37|9680.37|9680.88|9680.88|9682.22|9682.22|9680.37|9680.37|0
1605008400000|2020-11-10 11:40:00|9680.2|9680.2|9668.29|9668.29|9680.2|9680.2|9661.54|9661.54|0
1605008700000|2020-11-10 11:45:00|9669.28|9669.28|9686.1|9686.1|9698.8|9698.8|9669.28|9669.28|0
1605009000000|2020-11-10 11:50:00|9690.08|9690.08|9674.24|9674.24|9692.42|9692.42|9671.18|9671.18|0
1605009300000|2020-11-10 11:55:00|9668.49|9668.49|9658.92|9658.92|9669.57|9669.57|9653.68|9653.68|0
1605009600000|2020-11-10 12:00:00|9652.31|9652.31|9678.43|9678.43|9680.63|9680.63|9643.93|9643.93|0
1605009900000|2020-11-10 12:05:00|9674.11|9674.11|9683.39|9683.39|9692.3|9692.3|9673.49|9673.49|0
1605010200000|2020-11-10 12:10:00|9682.77|9682.77|9684.82|9684.82|9684.82|9684.82|9676.51|9676.51|0
1605010500000|2020-11-10 12:15:00|9686.81|9686.81|9702.61|9702.61|9702.76|9702.76|9686.81|9686.81|0
1605010800000|2020-11-10 12:20:00|9700.4|9700.4|9701.92|9701.92|9708.35|9708.35|9697.33|9697.33|0
1605011100000|2020-11-10 12:25:00|9701.24|9701.24|9701.63|9701.63|9706.04|9706.04|9699.04|9699.04|0
1605011400000|2020-11-10 12:30:00|9700.63|9700.63|9688.63|9688.63|9703.51|9703.51|9687.81|9687.81|0
1605011700000|2020-11-10 12:35:00|9686.43|9686.43|9685.99|9685.99|9687.42|9687.42|9679.38|9679.38|0
1605012000000|2020-11-10 12:40:00|9683.78|9683.78|9670.43|9670.43|9685.99|9685.99|9666.41|9666.41|0
1605012300000|2020-11-10 12:45:00|9668.23|9668.23|9667.97|9667.97|9669.83|9669.83|9666.84|9666.84|0
1605012600000|2020-11-10 12:50:00|9665.51|9665.51|9662.1|9662.1|9666.5|9666.5|9661.42|9661.42|0
1605012900000|2020-11-10 12:55:00|9660.11|9660.11|9646.88|9646.88|9660.11|9660.11|9644.86|9644.86|0
1605013200000|2020-11-10 13:00:00|9644.68|9644.68|9645.35|9645.35|9652.64|9652.64|9644.68|9644.68|0
1605013500000|2020-11-10 13:05:00|9644.68|9644.68|9667.74|9667.74|9672.14|9672.14|9644.68|9644.68|0
1605013800000|2020-11-10 13:10:00|9663.33|9663.33|9655.14|9655.14|9663.33|9663.33|9655.14|9655.14|0
1605014100000|2020-11-10 13:15:00|9656.13|9656.13|9665.83|9665.83|9668.3|9668.3|9655.46|9655.46|0
1605014400000|2020-11-10 13:20:00|9658.42|9658.42|9662.32|9662.32|9662.32|9662.32|9654.36|9654.36|0
1605014700000|2020-11-10 13:25:00|9664.52|9664.52|9662.5|9662.5|9667.72|9667.72|9660.3|9660.3|0
1605015000000|2020-11-10 13:30:00|9658.09|9658.09|9662.27|9662.27|9662.27|9662.27|9647.44|9647.44|0
1605015300000|2020-11-10 13:35:00|9664.47|9664.47|9684.5|9684.5|9685.49|9685.49|9662.27|9662.27|0
1605015600000|2020-11-10 13:40:00|9685.17|9685.17|9691.24|9691.24|9695.65|9695.65|9681.98|9681.98|0
1605015900000|2020-11-10 13:45:00|9689.89|9689.89|9711.4|9711.4|9711.4|9711.4|9682.34|9682.34|0
1605016200000|2020-11-10 13:50:00|9712.75|9712.75|9722.88|9722.88|9732.97|9732.97|9712.75|9712.75|0
1605016500000|2020-11-10 13:55:00|9720.68|9720.68|9722.7|9722.7|9724.9|9724.9|9709.38|9709.38|0
1605016800000|2020-11-10 14:00:00|9720.5|9720.5|9726.17|9726.17|9726.17|9726.17|9709.08|9709.08|0
1605017100000|2020-11-10 14:05:00|9728.38|9728.38|9726.16|9726.16|9738.21|9738.21|9723.79|9723.79|0
1605017400000|2020-11-10 14:10:00|9721.76|9721.76|9710.87|9710.87|9726.16|9726.16|9710.87|9710.87|0
1605017700000|2020-11-10 14:15:00|9709.52|9709.52|9713.24|9713.24|9713.24|9713.24|9678.39|9678.39|0
1605018000000|2020-11-10 14:20:00|9711.04|9711.04|9722.71|9722.71|9722.71|9722.71|9710.59|9710.59|0
1605018300000|2020-11-10 14:25:00|9723.39|9723.39|9709.84|9709.84|9730.93|9730.93|9704.93|9704.93|0
1605018600000|2020-11-10 14:30:00|9710.83|9710.83|9723.1|9723.1|9728.25|9728.25|9700.74|9700.74|0
1605018900000|2020-11-10 14:35:00|9723.77|9723.77|9732.84|9732.84|9732.84|9732.84|9714.35|9714.35|0
1605019200000|2020-11-10 14:40:00|9737.78|9737.78|9747.13|9747.13|9751.22|9751.22|9737.78|9737.78|0
1605019500000|2020-11-10 14:45:00|9744.93|9744.93|9742.75|9742.75|9762.1|9762.1|9737.67|9737.67|0
1605019800000|2020-11-10 14:50:00|9740.55|9740.55|9756.07|9756.07|9758.74|9758.74|9740.55|9740.55|0
1605020100000|2020-11-10 14:55:00|9756.75|9756.75|9767.8|9767.8|9767.8|9767.8|9752.6|9752.6|0
1605020400000|2020-11-10 15:00:00|9768.48|9768.48|9760.73|9760.73|9768.48|9768.48|9758.52|9758.52|0
1605020700000|2020-11-10 15:05:00|9759.73|9759.73|9762.58|9762.58|9765.13|9765.13|9758.7|9758.7|0
1605021000000|2020-11-10 15:10:00|9760.37|9760.37|9755.93|9755.93|9767.98|9767.98|9752.96|9752.96|0
1605021300000|2020-11-10 15:15:00|9755.26|9755.26|9744.7|9744.7|9759.85|9759.85|9737.75|9737.75|0
1605021600000|2020-11-10 15:20:00|9743.35|9743.35|9724.69|9724.69|9743.35|9743.35|9720.28|9720.28|0
1605021900000|2020-11-10 15:25:00|9723.81|9723.81|9702.53|9702.53|9723.81|9723.81|9702.53|9702.53|0
1605022200000|2020-11-10 15:30:00|9701.85|9701.85|9684.34|9684.34|9701.85|9701.85|9683.39|9683.39|0
1605022500000|2020-11-10 15:35:00|9682.14|9682.14|9646.51|9646.51|9687.89|9687.89|9639.9|9639.9|0
1605022800000|2020-11-10 15:40:00|9648.72|9648.72|9665.84|9665.84|9665.84|9665.84|9648.1|9648.1|0
1605023100000|2020-11-10 15:45:00|9666.51|9666.51|9685.2|9685.2|9685.2|9685.2|9666.51|9666.51|0
1605023400000|2020-11-10 15:50:00|9690.14|9690.14|9681.71|9681.71|9690.14|9690.14|9677.52|9677.52|0
1605023700000|2020-11-10 15:55:00|9679.72|9679.72|9679.75|9679.75|9687.71|9687.71|9676.79|9676.79|0
1605024000000|2020-11-10 16:00:00|9678.76|9678.76|9713.09|9713.09|9713.77|9713.77|9678.76|9678.76|0
1605024300000|2020-11-10 16:05:00|9710.89|9710.89|9709.89|9709.89|9711.97|9711.97|9704.71|9704.71|0
1605024600000|2020-11-10 16:10:00|9710.51|9710.51|9711.84|9711.84|9718.32|9718.32|9707.74|9707.74|0
1605024900000|2020-11-10 16:15:00|9709.63|9709.63|9707.64|9707.64|9709.63|9709.63|9698.62|9698.62|0
1605025200000|2020-11-10 16:20:00|9708.26|9708.26|9709.34|9709.34|9719.08|9719.08|9695.56|9695.56|0
1605025500000|2020-11-10 16:25:00|9701.93|9701.93|9729.83|9729.83|9730.19|9730.19|9698.49|9698.49|0
1605082500000|2020-11-11 08:15:00|9764.14|9764.14|9766.65|9766.65|9778.16|9778.16|9760.77|9760.77|0
1605082800000|2020-11-11 08:20:00|9764.45|9764.45|9776.26|9776.26|9785.75|9785.75|9745.57|9745.57|0
1605083100000|2020-11-11 08:25:00|9778.46|9778.46|9790.45|9790.45|9794.27|9794.27|9775.79|9775.79|0
1605083400000|2020-11-11 08:30:00|9791.27|9791.27|9776.35|9776.35|9791.27|9791.27|9753.74|9753.74|0
1605083700000|2020-11-11 08:35:00|9780.76|9780.76|9792.65|9792.65|9802.86|9802.86|9776.54|9776.54|0
1605084000000|2020-11-11 08:40:00|9793.99|9793.99|9786.01|9786.01|9800.13|9800.13|9784.77|9784.77|0
1605084300000|2020-11-11 08:45:00|9790.42|9790.42|9779.83|9779.83|9790.42|9790.42|9771.74|9771.74|0
1605084600000|2020-11-11 08:50:00|9780.82|9780.82|9767.26|9767.26|9785.38|9785.38|9767.26|9767.26|0
1605084900000|2020-11-11 08:55:00|9764.56|9764.56|9766.35|9766.35|9770.81|9770.81|9758.3|9758.3|0
1605085200000|2020-11-11 09:00:00|9767.34|9767.34|9759.97|9759.97|9767.34|9767.34|9757.77|9757.77|0
1605085500000|2020-11-11 09:05:00|9759.3|9759.3|9760.11|9760.11|9761.5|9761.5|9756.48|9756.48|0
1605085800000|2020-11-11 09:10:00|9759.29|9759.29|9772.31|9772.31|9772.31|9772.31|9755.92|9755.92|0
1605086100000|2020-11-11 09:15:00|9772.98|9772.98|9765.86|9765.86|9774.11|9774.11|9765.86|9765.86|0
1605086400000|2020-11-11 09:20:00|9761.81|9761.81|9757.59|9757.59|9766.89|9766.89|9756.41|9756.41|0
1605086700000|2020-11-11 09:25:00|9755.56|9755.56|9758.12|9758.12|9759.97|9759.97|9753.36|9753.36|0
1605087000000|2020-11-11 09:30:00|9755.92|9755.92|9726.49|9726.49|9755.92|9755.92|9726.49|9726.49|0
1605087300000|2020-11-11 09:35:00|9724.29|9724.29|9723.24|9723.24|9725.39|9725.39|9713.8|9713.8|0
1605087600000|2020-11-11 09:40:00|9721.9|9721.9|9722.22|9722.22|9726.09|9726.09|9721.22|9721.22|0
1605087900000|2020-11-11 09:45:00|9724.42|9724.42|9714.3|9714.3|9727.69|9727.69|9710.93|9710.93|0
1605088200000|2020-11-11 09:50:00|9714.97|9714.97|9743.3|9743.3|9743.3|9743.3|9713.3|9713.3|0
1605088500000|2020-11-11 09:55:00|9741.95|9741.95|9733.53|9733.53|9741.95|9741.95|9733.53|9733.53|0
1605088800000|2020-11-11 10:00:00|9731.33|9731.33|9731.65|9731.65|9739.21|9739.21|9731.33|9731.33|0
1605089100000|2020-11-11 10:05:00|9730.3|9730.3|9728.1|9728.1|9734.71|9734.71|9728.1|9728.1|0
1605089400000|2020-11-11 10:10:00|9726.11|9726.11|9729.48|9729.48|9729.97|9729.97|9720.54|9720.54|0
1605089700000|2020-11-11 10:15:00|9731.95|9731.95|9727.44|9727.44|9731.95|9731.95|9724.21|9724.21|0
1605090000000|2020-11-11 10:20:00|9725.23|9725.23|9720.94|9720.94|9725.23|9725.23|9714.4|9714.4|0
1605090300000|2020-11-11 10:25:00|9720.27|9720.27|9724.01|9724.01|9724.01|9724.01|9716.59|9716.59|0
1605090600000|2020-11-11 10:30:00|9721.81|9721.81|9724.3|9724.3|9724.3|9724.3|9715.63|9715.63|0
1605090900000|2020-11-11 10:35:00|9719.89|9719.89|9729.71|9729.71|9735.87|9735.87|9719.89|9719.89|0
1605091200000|2020-11-11 10:40:00|9728.71|9728.71|9743.25|9743.25|9743.25|9743.25|9726.51|9726.51|0
1605091500000|2020-11-11 10:45:00|9740.79|9740.79|9736.48|9736.48|9740.79|9740.79|9733.6|9733.6|0
1605091800000|2020-11-11 10:50:00|9740.89|9740.89|9738.13|9738.13|9740.89|9740.89|9734.49|9734.49|0
1605092100000|2020-11-11 10:55:00|9735.92|9735.92|9737.77|9737.77|9738.77|9738.77|9734.57|9734.57|0
1605092400000|2020-11-11 11:00:00|9735.3|9735.3|9731.9|9731.9|9740.95|9740.95|9731.9|9731.9|0
1605092700000|2020-11-11 11:05:00|9729.87|9729.87|9729.22|9729.22|9735.63|9735.63|9729.01|9729.01|0
1605093000000|2020-11-11 11:10:00|9728.55|9728.55|9732.93|9732.93|9738.69|9738.69|9728.55|9728.55|0
1605093300000|2020-11-11 11:15:00|9728.22|9728.22|9739.49|9739.49|9739.49|9739.49|9726.87|9726.87|0
1605093600000|2020-11-11 11:20:00|9741.69|9741.69|9739.17|9739.17|9743.58|9743.58|9739.17|9739.17|0
1605093900000|2020-11-11 11:25:00|9741.37|9741.37|9741.36|9741.36|9741.37|9741.37|9738.35|9738.35|0
1605094200000|2020-11-11 11:30:00|9743.57|9743.57|9729.67|9729.67|9745.38|9745.38|9728.05|9728.05|0
1605094500000|2020-11-11 11:35:00|9730.29|9730.29|9738.17|9738.17|9738.17|9738.17|9730.03|9730.03|0
1605094800000|2020-11-11 11:40:00|9737.49|9737.49|9739.09|9739.09|9745.71|9745.71|9737.49|9737.49|0
1605095100000|2020-11-11 11:45:00|9741.3|9741.3|9736.83|9736.83|9741.3|9741.3|9736.83|9736.83|0
1605095400000|2020-11-11 11:50:00|9739.04|9739.04|9749.2|9749.2|9749.2|9749.2|9739.04|9739.04|0
1605095700000|2020-11-11 11:55:00|9751.05|9751.05|9748.05|9748.05|9752.78|9752.78|9747.38|9747.38|0
1605096000000|2020-11-11 12:00:00|9745.85|9745.85|9741.14|9741.14|9750.07|9750.07|9741.14|9741.14|0
1605096300000|2020-11-11 12:05:00|9743.35|9743.35|9747.08|9747.08|9747.08|9747.08|9741.57|9741.57|0
1605096600000|2020-11-11 12:10:00|9749.72|9749.72|9736.43|9736.43|9749.72|9749.72|9736.43|9736.43|0
1605096900000|2020-11-11 12:15:00|9738.64|9738.64|9762.81|9762.81|9762.81|9762.81|9738.64|9738.64|0
1605097200000|2020-11-11 12:20:00|9765.02|9765.02|9762.85|9762.85|9767.89|9767.89|9758.44|9758.44|0
1605097500000|2020-11-11 12:25:00|9763.52|9763.52|9761.36|9761.36|9766.26|9766.26|9761.32|9761.32|0
1605097800000|2020-11-11 12:30:00|9759.15|9759.15|9765.55|9765.55|9765.55|9765.55|9755.52|9755.52|0
1605098100000|2020-11-11 12:35:00|9764.93|9764.93|9771.35|9771.35|9771.35|9771.35|9762.73|9762.73|0
1605098400000|2020-11-11 12:40:00|9769.15|9769.15|9762.51|9762.51|9771.5|9771.5|9762.51|9762.51|0
1605098700000|2020-11-11 12:45:00|9767.45|9767.45|9770.32|9770.32|9773.91|9773.91|9763.69|9763.69|0
1605099000000|2020-11-11 12:50:00|9768.12|9768.12|9771.29|9771.29|9773.49|9773.49|9768.12|9768.12|0
1605099300000|2020-11-11 12:55:00|9773.49|9773.49|9777.61|9777.61|9777.61|9777.61|9772.53|9772.53|0
1605099600000|2020-11-11 13:00:00|9778.6|9778.6|9777.48|9777.48|9778.6|9778.6|9773.67|9773.67|0
1605099900000|2020-11-11 13:05:00|9776.38|9776.38|9791.12|9791.12|9792.01|9792.01|9773.07|9773.07|0
1605100200000|2020-11-11 13:10:00|9790.44|9790.44|9794.18|9794.18|9794.18|9794.18|9789.77|9789.77|0
1605100500000|2020-11-11 13:15:00|9791.97|9791.97|9795.13|9795.13|9798.15|9798.15|9791.97|9791.97|0
1605100800000|2020-11-11 13:20:00|9792.92|9792.92|9797.14|9797.14|9797.14|9797.14|9792.46|9792.46|0
1605101100000|2020-11-11 13:25:00|9796.47|9796.47|9791.16|9791.16|9796.47|9796.47|9791.16|9791.16|0
1605101400000|2020-11-11 13:30:00|9788.95|9788.95|9802.29|9802.29|9802.29|9802.29|9781.17|9781.17|0
1605101700000|2020-11-11 13:35:00|9802.96|9802.96|9834.74|9834.74|9834.74|9834.74|9800.76|9800.76|0
1605102000000|2020-11-11 13:40:00|9833.39|9833.39|9813.71|9813.71|9833.39|9833.39|9813.71|9813.71|0
1605102300000|2020-11-11 13:45:00|9815.92|9815.92|9808.3|9808.3|9815.92|9815.92|9805.21|9805.21|0
1605102600000|2020-11-11 13:50:00|9810.5|9810.5|9816.8|9816.8|9816.8|9816.8|9809.97|9809.97|0
1605102900000|2020-11-11 13:55:00|9817.79|9817.79|9821.56|9821.56|9821.56|9821.56|9815.8|9815.8|0
1605103200000|2020-11-11 14:00:00|9820.89|9820.89|9813.89|9813.89|9820.89|9820.89|9811.69|9811.69|0
1605103500000|2020-11-11 14:05:00|9813.22|9813.22|9800.81|9800.81|9813.22|9813.22|9800.81|9800.81|0
1605103800000|2020-11-11 14:10:00|9800.14|9800.14|9806.01|9806.01|9806.68|9806.68|9797.93|9797.93|0
1605104100000|2020-11-11 14:15:00|9805.33|9805.33|9809.3|9809.3|9809.3|9809.3|9800.25|9800.25|0
1605104400000|2020-11-11 14:20:00|9811.51|9811.51|9807.19|9807.19|9811.51|9811.51|9807.19|9807.19|0
1605104700000|2020-11-11 14:25:00|9806.51|9806.51|9807.65|9807.65|9808.33|9808.33|9803.43|9803.43|0
1605105000000|2020-11-11 14:30:00|9805.63|9805.63|9800.82|9800.82|9808.39|9808.39|9796.41|9796.41|0
1605105300000|2020-11-11 14:35:00|9803.03|9803.03|9819.7|9819.7|9827.55|9827.55|9803.03|9803.03|0
1605105600000|2020-11-11 14:40:00|9820.69|9820.69|9822.97|9822.97|9829.58|9829.58|9818.49|9818.49|0
1605105900000|2020-11-11 14:45:00|9822.3|9822.3|9822.38|9822.38|9823.04|9823.04|9817.96|9817.96|0
1605106200000|2020-11-11 14:50:00|9824.59|9824.59|9831.03|9831.03|9833.91|9833.91|9823.91|9823.91|0
1605106500000|2020-11-11 14:55:00|9832.38|9832.38|9821.83|9821.83|9834.78|9834.78|9814.67|9814.67|0
1605106800000|2020-11-11 15:00:00|9823.18|9823.18|9819.55|9819.55|9834.1|9834.1|9819.55|9819.55|0
1605107100000|2020-11-11 15:05:00|9820.9|9820.9|9819.48|9819.48|9822.57|9822.57|9813.61|9813.61|0
1605107400000|2020-11-11 15:10:00|9821.69|9821.69|9840.38|9840.38|9840.38|9840.38|9819.48|9819.48|0
1605107700000|2020-11-11 15:15:00|9838.18|9838.18|9849.17|9849.17|9849.17|9849.17|9835.3|9835.3|0
1605108000000|2020-11-11 15:20:00|9850.16|9850.16|9862.63|9862.63|9867.04|9867.04|9850.16|9850.16|0
1605108300000|2020-11-11 15:25:00|9860.43|9860.43|9886.39|9886.39|9886.39|9886.39|9860.43|9860.43|0
1605108600000|2020-11-11 15:30:00|9887.93|9887.93|9881.26|9881.26|9891.39|9891.39|9879.05|9879.05|0
1605108900000|2020-11-11 15:35:00|9883.46|9883.46|9892.79|9892.79|9894.54|9894.54|9883.46|9883.46|0
1605109200000|2020-11-11 15:40:00|9894.99|9894.99|9907.47|9907.47|9907.47|9907.47|9887.96|9887.96|0
1605109500000|2020-11-11 15:45:00|9908.14|9908.14|9928.17|9928.17|9932.8|9932.8|9908.14|9908.14|0
1605109800000|2020-11-11 15:50:00|9926.41|9926.41|9916.28|9916.28|9934.65|9934.65|9916.28|9916.28|0
1605110100000|2020-11-11 15:55:00|9914.74|9914.74|9931.27|9931.27|9931.27|9931.27|9914.74|9914.74|0
1605110400000|2020-11-11 16:00:00|9926.86|9926.86|9915.62|9915.62|9929.41|9929.41|9915.52|9915.52|0
1605110700000|2020-11-11 16:05:00|9916.61|9916.61|9916|9916|9919.73|9919.73|9912.52|9912.52|0
1605111000000|2020-11-11 16:10:00|9918.21|9918.21|9928.68|9928.68|9931.09|9931.09|9915.31|9915.31|0
1605111300000|2020-11-11 16:15:00|9926.47|9926.47|9916.07|9916.07|9929.56|9929.56|9913.86|9913.86|0
1605111600000|2020-11-11 16:20:00|9916.75|9916.75|9918.62|9918.62|9925.07|9925.07|9916.21|9916.21|0
1605111900000|2020-11-11 16:25:00|9920.82|9920.82|9932.14|9932.14|9935.37|9935.37|9918.62|9918.62|0
1605168900000|2020-11-12 08:15:00|9954.79|9954.79|9969.89|9969.89|9981.4|9981.4|9954.79|9954.79|0
1605169200000|2020-11-12 08:20:00|9967.68|9967.68|9977.83|9977.83|9980.04|9980.04|9966.46|9966.46|0
1605169500000|2020-11-12 08:25:00|9980.04|9980.04|9967.14|9967.14|9980.04|9980.04|9967.14|9967.14|0
1605169800000|2020-11-12 08:30:00|9962.73|9962.73|10000.29|10000.29|10001.64|10001.64|9961.7|9961.7|0
1605170100000|2020-11-12 08:35:00|10003.66|10003.66|10008.85|10008.85|10013.26|10013.26|10003.66|10003.66|0
1605170400000|2020-11-12 08:40:00|10006.65|10006.65|10006.47|10006.47|10011.05|10011.05|10001.43|10001.43|0
1605170700000|2020-11-12 08:45:00|10007.82|10007.82|10002.65|10002.65|10013.22|10013.22|9989.53|9989.53|0
1605171000000|2020-11-12 08:50:00|10005.96|10005.96|9989.33|9989.33|10012.95|10012.95|9989.33|9989.33|0
1605171300000|2020-11-12 08:55:00|9990.33|9990.33|9986.57|9986.57|9990.33|9990.33|9981.87|9981.87|0
1605171600000|2020-11-12 09:00:00|9988.59|9988.59|10007.81|10007.81|10007.81|10007.81|9986.57|9986.57|0
1605171900000|2020-11-12 09:05:00|10008.63|10008.63|9974.8|9974.8|10009.73|10009.73|9974.8|9974.8|0
1605172200000|2020-11-12 09:10:00|9977|9977|9977.15|9977.15|9980.42|9980.42|9975.13|9975.13|0
1605172500000|2020-11-12 09:15:00|9979.35|9979.35|9981.46|9981.46|9990.16|9990.16|9979.35|9979.35|0
1605172800000|2020-11-12 09:20:00|9979.81|9979.81|9975.55|9975.55|9979.81|9979.81|9969.34|9969.34|0
1605173100000|2020-11-12 09:25:00|9973.35|9973.35|9972|9972|9977.33|9977.33|9967.59|9967.59|0
1605173400000|2020-11-12 09:30:00|9973.99|9973.99|9960.18|9960.18|9973.99|9973.99|9960.18|9960.18|0
1605173700000|2020-11-12 09:35:00|9958.83|9958.83|9977.66|9977.66|9980.73|9980.73|9958.83|9958.83|0
1605174000000|2020-11-12 09:40:00|9982.06|9982.06|9969.03|9969.03|9985.08|9985.08|9969.03|9969.03|0
1605174300000|2020-11-12 09:45:00|9966.39|9966.39|9951.44|9951.44|9970.91|9970.91|9951.44|9951.44|0
1605174600000|2020-11-12 09:50:00|9947.03|9947.03|9948.03|9948.03|9955.18|9955.18|9943.6|9943.6|0
1605174900000|2020-11-12 09:55:00|9950.23|9950.23|9949.52|9949.52|9950.23|9950.23|9945.33|9945.33|0
1605175200000|2020-11-12 10:00:00|9951.73|9951.73|9960.18|9960.18|9962.03|9962.03|9951.73|9951.73|0
1605175500000|2020-11-12 10:05:00|9960.85|9960.85|9973.44|9973.44|9973.44|9973.44|9956.44|9956.44|0
1605175800000|2020-11-12 10:10:00|9970.36|9970.36|9964.51|9964.51|9970.36|9970.36|9963.35|9963.35|0
1605176100000|2020-11-12 10:15:00|9962.31|9962.31|9976.33|9976.33|9976.33|9976.33|9959.74|9959.74|0
1605176400000|2020-11-12 10:20:00|9977.88|9977.88|9983|9983|9986.74|9986.74|9977.88|9977.88|0
1605176700000|2020-11-12 10:25:00|9985.21|9985.21|9974.22|9974.22|9987.41|9987.41|9972.33|9972.33|0
1605177000000|2020-11-12 10:30:00|9976.42|9976.42|9974.49|9974.49|9976.42|9976.42|9961.17|9961.17|0
1605177300000|2020-11-12 10:35:00|9972.03|9972.03|9963.11|9963.11|9975.87|9975.87|9957.35|9957.35|0
1605177600000|2020-11-12 10:40:00|9958.7|9958.7|9967.02|9967.02|9971.06|9971.06|9957.71|9957.71|0
1605177900000|2020-11-12 10:45:00|9962.61|9962.61|9972.77|9972.77|9972.77|9972.77|9962.61|9962.61|0
1605178200000|2020-11-12 10:50:00|9974.76|9974.76|9978.5|9978.5|9981.19|9981.19|9974.76|9974.76|0
1605178500000|2020-11-12 10:55:00|9974.09|9974.09|9979.22|9979.22|9980.14|9980.14|9974.09|9974.09|0
1605178800000|2020-11-12 11:00:00|9981.43|9981.43|9982.6|9982.6|9985.35|9985.35|9978.19|9978.19|0
1605179100000|2020-11-12 11:05:00|9984.8|9984.8|9978.87|9978.87|9984.8|9984.8|9975.31|9975.31|0
1605179400000|2020-11-12 11:10:00|9981.07|9981.07|9977.57|9977.57|9982.61|9982.61|9975.36|9975.36|0
1605179700000|2020-11-12 11:15:00|9976.89|9976.89|9980.5|9980.5|9983.38|9983.38|9976.22|9976.22|0
1605180000000|2020-11-12 11:20:00|9979.5|9979.5|9977.3|9977.3|9979.5|9979.5|9977.3|9977.3|0
1605180300000|2020-11-12 11:25:00|9979.5|9979.5|9977.95|9977.95|9981.03|9981.03|9975.75|9975.75|0
1605180600000|2020-11-12 11:30:00|9979.3|9979.3|9976.45|9976.45|9991.33|9991.33|9976.42|9976.42|0
1605180900000|2020-11-12 11:35:00|9978.65|9978.65|9973.03|9973.03|9980.32|9980.32|9973.03|9973.03|0
1605181200000|2020-11-12 11:40:00|9972.04|9972.04|9974.24|9974.24|9977.98|9977.98|9969.83|9969.83|0
1605181500000|2020-11-12 11:45:00|9976.45|9976.45|9974.24|9974.24|9976.45|9976.45|9967.63|9967.63|0
1605181800000|2020-11-12 11:50:00|9976.45|9976.45|9979|9979|9979.32|9979.32|9973.92|9973.92|0
1605182100000|2020-11-12 11:55:00|9974.6|9974.6|9981.06|9981.06|9981.74|9981.74|9972.39|9972.39|0
1605182400000|2020-11-12 12:00:00|9982.41|9982.41|9975.04|9975.04|9983.76|9983.76|9975.04|9975.04|0
1605182700000|2020-11-12 12:05:00|9973.7|9973.7|9971.96|9971.96|9973.7|9973.7|9967.08|9967.08|0
1605183000000|2020-11-12 12:10:00|9974.17|9974.17|9978.93|9978.93|9981.13|9981.13|9974.17|9974.17|0
1605183300000|2020-11-12 12:15:00|9981.13|9981.13|9977.58|9977.58|9981.13|9981.13|9977.58|9977.58|0
1605183600000|2020-11-12 12:20:00|9976.23|9976.23|9962.83|9962.83|9978.43|9978.43|9962.83|9962.83|0
1605183900000|2020-11-12 12:25:00|9961.48|9961.48|9965.13|9965.13|9967|9967|9957.42|9957.42|0
1605184200000|2020-11-12 12:30:00|9966.47|9966.47|9969.53|9969.53|9971.56|9971.56|9966.47|9966.47|0
1605184500000|2020-11-12 12:35:00|9970.21|9970.21|9965.89|9965.89|9970.21|9970.21|9964.9|9964.9|0
1605184800000|2020-11-12 12:40:00|9964.35|9964.35|9974.48|9974.48|9974.48|9974.48|9964.35|9964.35|0
1605185100000|2020-11-12 12:45:00|9971.39|9971.39|9975.34|9975.34|9979.21|9979.21|9971.39|9971.39|0
1605185400000|2020-11-12 12:50:00|9973.14|9973.14|9965.24|9965.24|9973.14|9973.14|9963.48|9963.48|0
1605185700000|2020-11-12 12:55:00|9974.05|9974.05|9976.93|9976.93|9976.93|9976.93|9973.84|9973.84|0
1605186000000|2020-11-12 13:00:00|9974.72|9974.72|9971.5|9971.5|9976.93|9976.93|9969.3|9969.3|0
1605186300000|2020-11-12 13:05:00|9973.71|9973.71|9972.18|9972.18|9973.71|9973.71|9969.97|9969.97|0
1605186600000|2020-11-12 13:10:00|9971.5|9971.5|9973.85|9973.85|9974.52|9974.52|9971.5|9971.5|0
1605186900000|2020-11-12 13:15:00|9976.93|9976.93|9982.39|9982.39|9984.6|9984.6|9976.93|9976.93|0
1605187200000|2020-11-12 13:20:00|9984.6|9984.6|9993.53|9993.53|9993.53|9993.53|9984.6|9984.6|0
1605187500000|2020-11-12 13:25:00|9992.85|9992.85|9991.44|9991.44|9993.53|9993.53|9989.77|9989.77|0
1605187800000|2020-11-12 13:30:00|9993.64|9993.64|9985.35|9985.35|9993.64|9993.64|9981.81|9981.81|0
1605188100000|2020-11-12 13:35:00|9987.55|9987.55|9999.78|9999.78|9999.78|9999.78|9987.02|9987.02|0
1605188400000|2020-11-12 13:40:00|10000.45|10000.45|10012.15|10012.15|10012.82|10012.82|10000.45|10000.45|0
1605188700000|2020-11-12 13:45:00|10009.94|10009.94|10010.28|10010.28|10016.23|10016.23|10009.94|10009.94|0
1605189000000|2020-11-12 13:50:00|10008.73|10008.73|10014.7|10014.7|10016.9|10016.9|10008.73|10008.73|0
1605189300000|2020-11-12 13:55:00|10015.37|10015.37|10005.21|10005.21|10015.37|10015.37|10005.21|10005.21|0
1605189600000|2020-11-12 14:00:00|10003.67|10003.67|9997.07|9997.07|10003.67|10003.67|9994.87|9994.87|0
1605189900000|2020-11-12 14:05:00|9997.74|9997.74|9996.5|9996.5|9999.73|9999.73|9995.54|9995.54|0
1605190200000|2020-11-12 14:10:00|9995.15|9995.15|9978.42|9978.42|9997.36|9997.36|9976.35|9976.35|0
1605190500000|2020-11-12 14:15:00|9982.83|9982.83|9974|9974|9982.83|9982.83|9974|9974|0
1605190800000|2020-11-12 14:20:00|9976.21|9976.21|9954.6|9954.6|9976.21|9976.21|9954.6|9954.6|0
1605191100000|2020-11-12 14:25:00|9953.25|9953.25|9946.17|9946.17|9953.25|9953.25|9937.35|9937.35|0
1605191400000|2020-11-12 14:30:00|9946.84|9946.84|9944.06|9944.06|9960.2|9960.2|9941.82|9941.82|0
1605191700000|2020-11-12 14:35:00|9946.27|9946.27|9965.14|9965.14|9965.14|9965.14|9945.38|9945.38|0
1605192000000|2020-11-12 14:40:00|9964.32|9964.32|9967.52|9967.52|9969.72|9969.72|9960.91|9960.91|0
1605192300000|2020-11-12 14:45:00|9966.84|9966.84|9941.18|9941.18|9966.84|9966.84|9938.98|9938.98|0
1605192600000|2020-11-12 14:50:00|9939.2|9939.2|9953.78|9953.78|9961.06|9961.06|9937.71|9937.71|0
1605192900000|2020-11-12 14:55:00|9951.57|9951.57|9945.54|9945.54|9951.57|9951.57|9936.05|9936.05|0
1605193200000|2020-11-12 15:00:00|9946.21|9946.21|9942.69|9942.69|9950.52|9950.52|9940.48|9940.48|0
1605193500000|2020-11-12 15:05:00|9943.68|9943.68|9934.96|9934.96|9946.56|9946.56|9933.97|9933.97|0
1605193800000|2020-11-12 15:10:00|9937.16|9937.16|9931.51|9931.51|9938.81|9938.81|9931.51|9931.51|0
1605194100000|2020-11-12 15:15:00|9930.84|9930.84|9929.61|9929.61|9935.47|9935.47|9927.59|9927.59|0
1605194400000|2020-11-12 15:20:00|9927.41|9927.41|9931.62|9931.62|9936.04|9936.04|9927.41|9927.41|0
1605194700000|2020-11-12 15:25:00|9936.03|9936.03|9941.26|9941.26|9941.97|9941.97|9935.35|9935.35|0
1605195000000|2020-11-12 15:30:00|9941.93|9941.93|9953.64|9953.64|9953.64|9953.64|9941.93|9941.93|0
1605195300000|2020-11-12 15:35:00|9951.43|9951.43|9944.51|9944.51|9952.98|9952.98|9943.69|9943.69|0
1605195600000|2020-11-12 15:40:00|9943.84|9943.84|9960.07|9960.07|9965.15|9965.15|9941.85|9941.85|0
1605195900000|2020-11-12 15:45:00|9958.72|9958.72|9969.15|9969.15|9969.15|9969.15|9956.52|9956.52|0
1605196200000|2020-11-12 15:50:00|9966.94|9966.94|9966.14|9966.14|9969.84|9969.84|9961.56|9961.56|0
1605196500000|2020-11-12 15:55:00|9963.93|9963.93|9960.93|9960.93|9974.97|9974.97|9960.93|9960.93|0
1605196800000|2020-11-12 16:00:00|9959.58|9959.58|9958.1|9958.1|9962.51|9962.51|9955.59|9955.59|0
1605197100000|2020-11-12 16:05:00|9957.1|9957.1|9950.89|9950.89|9957.33|9957.33|9950.89|9950.89|0
1605197400000|2020-11-12 16:10:00|9951.88|9951.88|9938.49|9938.49|9952.77|9952.77|9934.63|9934.63|0
1605197700000|2020-11-12 16:15:00|9937.61|9937.61|9942.56|9942.56|9944.42|9944.42|9937.46|9937.46|0
1605198000000|2020-11-12 16:20:00|9941.89|9941.89|9947.55|9947.55|9947.55|9947.55|9934.24|9934.24|0
1605198300000|2020-11-12 16:25:00|9948.22|9948.22|9964|9964|9968.37|9968.37|9946.88|9946.88|0
1605255300000|2020-11-13 08:15:00|9931.6|9931.6|9924.54|9924.54|9931.69|9931.69|9910.11|9910.11|0
1605255600000|2020-11-13 08:20:00|9925.36|9925.36|9920.42|9920.42|9932.12|9932.12|9918.22|9918.22|0
1605255900000|2020-11-13 08:25:00|9923.51|9923.51|9907.7|9907.7|9933.86|9933.86|9907.7|9907.7|0
1605256200000|2020-11-13 08:30:00|9905.5|9905.5|9909.31|9909.31|9916.78|9916.78|9903.29|9903.29|0
1605256500000|2020-11-13 08:35:00|9907.11|9907.11|9894.69|9894.69|9907.11|9907.11|9888.94|9888.94|0
1605256800000|2020-11-13 08:40:00|9896.9|9896.9|9899.62|9899.62|9905.94|9905.94|9883.85|9883.85|0
1605257100000|2020-11-13 08:45:00|9897.42|9897.42|9906.22|9906.22|9906.22|9906.22|9888.57|9888.57|0
1605257400000|2020-11-13 08:50:00|9904.02|9904.02|9888.82|9888.82|9905.01|9905.01|9884.41|9884.41|0
1605257700000|2020-11-13 08:55:00|9891.91|9891.91|9886.8|9886.8|9893.34|9893.34|9883.82|9883.82|0
1605258000000|2020-11-13 09:00:00|9887.79|9887.79|9877.59|9877.59|9892.2|9892.2|9877.59|9877.59|0
1605258300000|2020-11-13 09:05:00|9879.79|9879.79|9879.92|9879.92|9879.92|9879.92|9871.1|9871.1|0
1605258600000|2020-11-13 09:10:00|9880.59|9880.59|9872.81|9872.81|9882.8|9882.8|9870.61|9870.61|0
1605258900000|2020-11-13 09:15:00|9870.6|9870.6|9854.71|9854.71|9872.62|9872.62|9851.16|9851.16|0
1605259200000|2020-11-13 09:20:00|9855.53|9855.53|9848.52|9848.52|9862.27|9862.27|9848.52|9848.52|0
1605259500000|2020-11-13 09:25:00|9850.72|9850.72|9831.95|9831.95|9850.72|9850.72|9831.08|9831.08|0
1605259800000|2020-11-13 09:30:00|9829.93|9829.93|9832.7|9832.7|9839.31|9839.31|9829.26|9829.26|0
1605260100000|2020-11-13 09:35:00|9837.11|9837.11|9837.22|9837.22|9839.42|9839.42|9830.12|9830.12|0
1605260400000|2020-11-13 09:40:00|9839.42|9839.42|9839.1|9839.1|9844.73|9844.73|9839.1|9839.1|0
1605260700000|2020-11-13 09:45:00|9836.9|9836.9|9834.76|9834.76|9836.9|9836.9|9828.26|9828.26|0
1605261000000|2020-11-13 09:50:00|9833.41|9833.41|9825.75|9825.75|9838.45|9838.45|9825.75|9825.75|0
1605261300000|2020-11-13 09:55:00|9827.96|9827.96|9827.1|9827.1|9832.36|9832.36|9823.55|9823.55|0
1605261600000|2020-11-13 10:00:00|9824.9|9824.9|9818.68|9818.68|9824.9|9824.9|9817.47|9817.47|0
1605261900000|2020-11-13 10:05:00|9816.48|9816.48|9812.39|9812.39|9817.33|9817.33|9812.39|9812.39|0
1605262200000|2020-11-13 10:10:00|9810.37|9810.37|9810.37|9810.37|9812.57|9812.57|9810.37|9810.37|0
1605262500000|2020-11-13 10:15:00|9808.16|9808.16|9806.99|9806.99|9815.8|9815.8|9806.99|9806.99|0
1605262800000|2020-11-13 10:20:00|9804.78|9804.78|9799.7|9799.7|9806.99|9806.99|9799.7|9799.7|0
1605263100000|2020-11-13 10:25:00|9801.91|9801.91|9798.03|9798.03|9802.9|9802.9|9797.04|9797.04|0
1605263400000|2020-11-13 10:30:00|9800.24|9800.24|9788.73|9788.73|9800.24|9800.24|9788.73|9788.73|0
1605263700000|2020-11-13 10:35:00|9786.52|9786.52|9783.89|9783.89|9793.13|9793.13|9783.22|9783.22|0
1605264000000|2020-11-13 10:40:00|9781.69|9781.69|9781.03|9781.03|9789.85|9789.85|9781.03|9781.03|0
1605264300000|2020-11-13 10:45:00|9783.23|9783.23|9776.95|9776.95|9783.23|9783.23|9771.53|9771.53|0
1605264600000|2020-11-13 10:50:00|9776.07|9776.07|9767.74|9767.74|9777.6|9777.6|9766.24|9766.24|0
1605264900000|2020-11-13 10:55:00|9766.74|9766.74|9761.15|9761.15|9771.58|9771.58|9760.15|9760.15|0
1605265200000|2020-11-13 11:00:00|9760.47|9760.47|9727.6|9727.6|9762.68|9762.68|9726.71|9726.71|0
1605265500000|2020-11-13 11:05:00|9728.47|9728.47|9728.21|9728.21|9731.17|9731.17|9718.8|9718.8|0
1605265800000|2020-11-13 11:10:00|9723.8|9723.8|9737.57|9737.57|9740.77|9740.77|9723.8|9723.8|0
1605266100000|2020-11-13 11:15:00|9736.69|9736.69|9732.19|9732.19|9738.22|9738.22|9730.65|9730.65|0
1605266400000|2020-11-13 11:20:00|9730.65|9730.65|9730.16|9730.16|9737.72|9737.72|9726.07|9726.07|0
1605266700000|2020-11-13 11:25:00|9727.95|9727.95|9718.19|9718.19|9727.95|9727.95|9718.19|9718.19|0
1605267000000|2020-11-13 11:30:00|9718.86|9718.86|9704.09|9704.09|9719.97|9719.97|9704.09|9704.09|0
1605267300000|2020-11-13 11:35:00|9702.06|9702.06|9700.43|9700.43|9704.27|9704.27|9699.22|9699.22|0
1605267600000|2020-11-13 11:40:00|9702.63|9702.63|9704.81|9704.81|9708.82|9708.82|9698.44|9698.44|0
1605267900000|2020-11-13 11:45:00|9705.8|9705.8|9699.37|9699.37|9705.8|9705.8|9698.7|9698.7|0
1605268200000|2020-11-13 11:50:00|9698.55|9698.55|9700.42|9700.42|9701.23|9701.23|9695.47|9695.47|0
1605268500000|2020-11-13 11:55:00|9699.74|9699.74|9706.63|9706.63|9706.63|9706.63|9699.74|9699.74|0
1605268800000|2020-11-13 12:00:00|9708.65|9708.65|9711.51|9711.51|9712.18|9712.18|9708.44|9708.44|0
1605269100000|2020-11-13 12:05:00|9713.71|9713.71|9719.13|9719.13|9719.13|9719.13|9711.52|9711.52|0
1605269400000|2020-11-13 12:10:00|9716.93|9716.93|9710.97|9710.97|9719.13|9719.13|9710.97|9710.97|0
1605269700000|2020-11-13 12:15:00|9708.77|9708.77|9704.17|9704.17|9708.77|9708.77|9698.43|9698.43|0
1605270000000|2020-11-13 12:20:00|9706.37|9706.37|9702.83|9702.83|9711.43|9711.43|9702.83|9702.83|0
1605270300000|2020-11-13 12:25:00|9705.03|9705.03|9700.63|9700.63|9705.03|9705.03|9696.22|9696.22|0
1605270600000|2020-11-13 12:30:00|9698.42|9698.42|9704.51|9704.51|9711.8|9711.8|9698.42|9698.42|0
1605270900000|2020-11-13 12:35:00|9701.14|9701.14|9699.43|9699.43|9702.49|9702.49|9695.88|9695.88|0
1605271200000|2020-11-13 12:40:00|9701.63|9701.63|9704.53|9704.53|9706.73|9706.73|9701.63|9701.63|0
1605271500000|2020-11-13 12:45:00|9706.73|9706.73|9708.04|9708.04|9708.04|9708.04|9703.71|9703.71|0
1605271800000|2020-11-13 12:50:00|9708.72|9708.72|9712.78|9712.78|9713.45|9713.45|9708.72|9708.72|0
1605272100000|2020-11-13 12:55:00|9714.76|9714.76|9703.2|9703.2|9716.97|9716.97|9702.2|9702.2|0
1605272400000|2020-11-13 13:00:00|9702.2|9702.2|9718.95|9718.95|9719.27|9719.27|9702.2|9702.2|0
1605272700000|2020-11-13 13:05:00|9718.27|9718.27|9716.07|9716.07|9718.27|9718.27|9716.07|9716.07|0
1605273000000|2020-11-13 13:10:00|9713.87|9713.87|9709.46|9709.46|9718.27|9718.27|9709.46|9709.46|0
1605273300000|2020-11-13 13:15:00|9708.46|9708.46|9703.06|9703.06|9708.46|9708.46|9701.85|9701.85|0
1605273600000|2020-11-13 13:20:00|9705.27|9705.27|9711.38|9711.38|9711.38|9711.38|9704.76|9704.76|0
1605273900000|2020-11-13 13:25:00|9712.25|9712.25|9726.32|9726.32|9726.38|9726.38|9706.84|9706.84|0
1605274200000|2020-11-13 13:30:00|9728.52|9728.52|9737.8|9737.8|9746.61|9746.61|9728.52|9728.52|0
1605274500000|2020-11-13 13:35:00|9737.13|9737.13|9744.93|9744.93|9744.93|9744.93|9737.13|9737.13|0
1605274800000|2020-11-13 13:40:00|9747.14|9747.14|9738.72|9738.72|9749.13|9749.13|9738.72|9738.72|0
1605275100000|2020-11-13 13:45:00|9736.52|9736.52|9728.04|9728.04|9739.13|9739.13|9728.04|9728.04|0
1605275400000|2020-11-13 13:50:00|9727.37|9727.37|9736.17|9736.17|9736.17|9736.17|9724.88|9724.88|0
1605275700000|2020-11-13 13:55:00|9737.17|9737.17|9727.96|9727.96|9737.17|9737.17|9727.96|9727.96|0
1605276000000|2020-11-13 14:00:00|9725.75|9725.75|9733.04|9733.04|9737.67|9737.67|9725.75|9725.75|0
1605276300000|2020-11-13 14:05:00|9737.67|9737.67|9733.26|9733.26|9739.87|9739.87|9732.38|9732.38|0
1605276600000|2020-11-13 14:10:00|9735.46|9735.46|9728.85|9728.85|9735.46|9735.46|9726.65|9726.65|0
1605276900000|2020-11-13 14:15:00|9729.95|9729.95|9723.58|9723.58|9733.48|9733.48|9723.58|9723.58|0
1605277200000|2020-11-13 14:20:00|9726.66|9726.66|9724.83|9724.83|9729.95|9729.95|9723.34|9723.34|0
1605277500000|2020-11-13 14:25:00|9722.63|9722.63|9718.88|9718.88|9724.83|9724.83|9718.88|9718.88|0
1605277800000|2020-11-13 14:30:00|9719.98|9719.98|9703.48|9703.48|9724.17|9724.17|9703.48|9703.48|0
1605278100000|2020-11-13 14:35:00|9702.48|9702.48|9710.26|9710.26|9717.01|9717.01|9701.66|9701.66|0
1605278400000|2020-11-13 14:40:00|9709.16|9709.16|9718.02|9718.02|9722.43|9722.43|9702.54|9702.54|0
1605278700000|2020-11-13 14:45:00|9717.2|9717.2|9725.97|9725.97|9740.68|9740.68|9717.2|9717.2|0
1605279000000|2020-11-13 14:50:00|9725.15|9725.15|9722.59|9722.59|9725.15|9725.15|9716.33|9716.33|0
1605279300000|2020-11-13 14:55:00|9727|9727|9734.26|9734.26|9740.69|9740.69|9727|9727|0
1605279600000|2020-11-13 15:00:00|9736.47|9736.47|9727.95|9727.95|9736.47|9736.47|9727.95|9727.95|0
1605279900000|2020-11-13 15:05:00|9725.74|9725.74|9724.77|9724.77|9734.4|9734.4|9724.77|9724.77|0
1605280200000|2020-11-13 15:10:00|9722.57|9722.57|9715.94|9715.94|9724.77|9724.77|9709.13|9709.13|0
1605280500000|2020-11-13 15:15:00|9718.14|9718.14|9716.3|9716.3|9718.14|9718.14|9712.75|9712.75|0
1605280800000|2020-11-13 15:20:00|9715.63|9715.63|9709.18|9709.18|9717.01|9717.01|9705.98|9705.98|0
1605281100000|2020-11-13 15:25:00|9711.38|9711.38|9712.17|9712.17|9715.37|9715.37|9709.85|9709.85|0
1605281400000|2020-11-13 15:30:00|9709.96|9709.96|9704.39|9704.39|9713.66|9713.66|9704.39|9704.39|0
1605281700000|2020-11-13 15:35:00|9702.18|9702.18|9703.05|9703.05|9703.73|9703.73|9701.52|9701.52|0
1605282000000|2020-11-13 15:40:00|9703.88|9703.88|9711.89|9711.89|9712.92|9712.92|9703.88|9703.88|0
1605282300000|2020-11-13 15:45:00|9714.1|9714.1|9711.56|9711.56|9714.1|9714.1|9710.35|9710.35|0
1605282600000|2020-11-13 15:50:00|9709.36|9709.36|9707.35|9707.35|9710.02|9710.02|9703.59|9703.59|0
1605282900000|2020-11-13 15:55:00|9705.14|9705.14|9704.1|9704.1|9708.02|9708.02|9704.1|9704.1|0
1605283200000|2020-11-13 16:00:00|9703.11|9703.11|9694.41|9694.41|9704.78|9704.78|9690.86|9690.86|0
1605283500000|2020-11-13 16:05:00|9696.61|9696.61|9702.69|9702.69|9703.57|9703.57|9696.61|9696.61|0
1605283800000|2020-11-13 16:10:00|9701.7|9701.7|9695.95|9695.95|9702.02|9702.02|9695.95|9695.95|0
1605284100000|2020-11-13 16:15:00|9696.62|9696.62|9679.79|9679.79|9696.62|9696.62|9679.79|9679.79|0
1605284400000|2020-11-13 16:20:00|9681.78|9681.78|9677.46|9677.46|9686.19|9686.19|9677.25|9677.25|0
1605284700000|2020-11-13 16:25:00|9678.46|9678.46|9677.51|9677.51|9679.04|9679.04|9666.62|9666.62|0
1605514500000|2020-11-16 08:15:00|9640.11|9640.11|9649.35|9649.35|9656.14|9656.14|9623.56|9623.56|0
1605514800000|2020-11-16 08:20:00|9651.55|9651.55|9635.35|9635.35|9661.03|9661.03|9635.32|9635.32|0
1605515100000|2020-11-16 08:25:00|9638.33|9638.33|9642.48|9642.48|9643.48|9643.48|9627.77|9627.77|0
1605515400000|2020-11-16 08:30:00|9640.28|9640.28|9628.3|9628.3|9641.77|9641.77|9626.95|9626.95|0
1605515700000|2020-11-16 08:35:00|9628.97|9628.97|9642.94|9642.94|9645.14|9645.14|9628.97|9628.97|0
1605516000000|2020-11-16 08:40:00|9643.93|9643.93|9627.85|9627.85|9646.14|9646.14|9627.85|9627.85|0
1605516300000|2020-11-16 08:45:00|9625.64|9625.64|9625.16|9625.16|9625.64|9625.64|9620.08|9620.08|0
1605516600000|2020-11-16 08:50:00|9627.37|9627.37|9620.57|9620.57|9627.37|9627.37|9609.24|9609.24|0
1605516900000|2020-11-16 08:55:00|9616.17|9616.17|9626.94|9626.94|9630.69|9630.69|9609.12|9609.12|0
1605517200000|2020-11-16 09:00:00|9622.53|9622.53|9603.65|9603.65|9627.5|9627.5|9603.65|9603.65|0
1605517500000|2020-11-16 09:05:00|9602.31|9602.31|9587.5|9587.5|9602.31|9602.31|9587.06|9587.06|0
1605517800000|2020-11-16 09:10:00|9585.3|9585.3|9582.6|9582.6|9589.71|9589.71|9580.89|9580.89|0
1605518100000|2020-11-16 09:15:00|9583.27|9583.27|9616.82|9616.82|9616.82|9616.82|9583.27|9583.27|0
1605518400000|2020-11-16 09:20:00|9614.62|9614.62|9622.34|9622.34|9625.24|9625.24|9614.62|9614.62|0
1605518700000|2020-11-16 09:25:00|9620.13|9620.13|9616.82|9616.82|9621.23|9621.23|9614.91|9614.91|0
1605519000000|2020-11-16 09:30:00|9619.03|9619.03|9611.51|9611.51|9623.25|9623.25|9611.51|9611.51|0
1605519300000|2020-11-16 09:35:00|9618.12|9618.12|9613.01|9613.01|9620.33|9620.33|9613.01|9613.01|0
1605519600000|2020-11-16 09:40:00|9610.81|9610.81|9619.93|9619.93|9619.93|9619.93|9607.4|9607.4|0
1605519900000|2020-11-16 09:45:00|9622.09|9622.09|9621.59|9621.59|9622.09|9622.09|9618.07|9618.07|0
1605520200000|2020-11-16 09:50:00|9619.39|9619.39|9615.18|9615.18|9619.39|9619.39|9609.48|9609.48|0
1605520500000|2020-11-16 09:55:00|9612.98|9612.98|9614.7|9614.7|9617.17|9617.17|9612.49|9612.49|0
1605520800000|2020-11-16 10:00:00|9612.49|9612.49|9605.92|9605.92|9612.49|9612.49|9605.19|9605.19|0
1605521100000|2020-11-16 10:05:00|9605.25|9605.25|9607.66|9607.66|9607.66|9607.66|9603.04|9603.04|0
1605521400000|2020-11-16 10:10:00|9606.78|9606.78|9616.34|9616.34|9616.34|9616.34|9606.78|9606.78|0
1605521700000|2020-11-16 10:15:00|9614.14|9614.14|9611.26|9611.26|9616.34|9616.34|9611.26|9611.26|0
1605522000000|2020-11-16 10:20:00|9613.46|9613.46|9625.29|9625.29|9625.29|9625.29|9613.46|9613.46|0
1605522300000|2020-11-16 10:25:00|9625.97|9625.97|9630.24|9630.24|9631.21|9631.21|9625.64|9625.64|0
1605522600000|2020-11-16 10:30:00|9632.44|9632.44|9639|9639|9640.35|9640.35|9629.57|9629.57|0
1605522900000|2020-11-16 10:35:00|9641.21|9641.21|9643.23|9643.23|9643.23|9643.23|9636.98|9636.98|0
1605523200000|2020-11-16 10:40:00|9644.22|9644.22|9647.14|9647.14|9651.54|9651.54|9642.69|9642.69|0
1605523500000|2020-11-16 10:45:00|9649|9649|9649.18|9649.18|9649.18|9649.18|9646.97|9646.97|0
1605523800000|2020-11-16 10:50:00|9651.2|9651.2|9648.5|9648.5|9659.84|9659.84|9648.5|9648.5|0
1605524100000|2020-11-16 10:55:00|9647.16|9647.16|9637.46|9637.46|9647.16|9647.16|9637.46|9637.46|0
1605524400000|2020-11-16 11:00:00|9636.46|9636.46|9637.34|9637.34|9639.54|9639.54|9627.66|9627.66|0
1605524700000|2020-11-16 11:05:00|9633.96|9633.96|9634.32|9634.32|9636.17|9636.17|9633.96|9633.96|0
1605525000000|2020-11-16 11:10:00|9632.11|9632.11|9631|9631|9632.35|9632.35|9625.74|9625.74|0
1605525300000|2020-11-16 11:15:00|9630.39|9630.39|9631.72|9631.72|9635.94|9635.94|9630.39|9630.39|0
1605525600000|2020-11-16 11:20:00|9628.16|9628.16|9630.72|9630.72|9630.72|9630.72|9625.64|9625.64|0
1605525900000|2020-11-16 11:25:00|9632.92|9632.92|9636.04|9636.04|9636.87|9636.87|9629.73|9629.73|0
1605526200000|2020-11-16 11:30:00|9637.39|9637.39|9638.25|9638.25|9642.11|9642.11|9636.04|9636.04|0
1605526500000|2020-11-16 11:35:00|9640.45|9640.45|9633.7|9633.7|9640.45|9640.45|9633.7|9633.7|0
1605526800000|2020-11-16 11:40:00|9632.35|9632.35|9645.48|9645.48|9645.48|9645.48|9631.36|9631.36|0
1605527100000|2020-11-16 11:45:00|9646.83|9646.83|9647.71|9647.71|9651.5|9651.5|9646.83|9646.83|0
1605527400000|2020-11-16 11:50:00|9649.7|9649.7|9685.28|9685.28|9691.57|9691.57|9648.84|9648.84|0
1605527700000|2020-11-16 11:55:00|9689.68|9689.68|9716.14|9716.14|9721.29|9721.29|9688.05|9688.05|0
1605528000000|2020-11-16 12:00:00|9719.23|9719.23|9692.35|9692.35|9719.3|9719.3|9692.17|9692.17|0
1605528300000|2020-11-16 12:05:00|9692.97|9692.97|9677.37|9677.37|9692.97|9692.97|9677.37|9677.37|0
1605528600000|2020-11-16 12:10:00|9679.58|9679.58|9651.8|9651.8|9680.79|9680.79|9649.81|9649.81|0
1605528900000|2020-11-16 12:15:00|9654.01|9654.01|9664.74|9664.74|9666.95|9666.95|9654.01|9654.01|0
1605529200000|2020-11-16 12:20:00|9666.95|9666.95|9675.49|9675.49|9677.33|9677.33|9666.95|9666.95|0
1605529500000|2020-11-16 12:25:00|9676.84|9676.84|9675.3|9675.3|9676.84|9676.84|9667.18|9667.18|0
1605529800000|2020-11-16 12:30:00|9677.5|9677.5|9682.94|9682.94|9683.93|9683.93|9677.5|9677.5|0
1605530100000|2020-11-16 12:35:00|9681.7|9681.7|9688.21|9688.21|9688.21|9688.21|9675.94|9675.94|0
1605530400000|2020-11-16 12:40:00|9686.22|9686.22|9672.17|9672.17|9689.27|9689.27|9661.39|9661.39|0
1605530700000|2020-11-16 12:45:00|9674.38|9674.38|9666|9666|9674.38|9674.38|9663.35|9663.35|0
1605531000000|2020-11-16 12:50:00|9663.8|9663.8|9672.2|9672.2|9672.3|9672.3|9663.8|9663.8|0
1605531300000|2020-11-16 12:55:00|9674.41|9674.41|9687.1|9687.1|9687.72|9687.72|9673.73|9673.73|0
1605531600000|2020-11-16 13:00:00|9686.42|9686.42|9708.19|9708.19|9708.19|9708.19|9685.87|9685.87|0
1605531900000|2020-11-16 13:05:00|9707.2|9707.2|9695.25|9695.25|9707.37|9707.37|9694.74|9694.74|0
1605532200000|2020-11-16 13:10:00|9695.87|9695.87|9705.53|9705.53|9706.41|9706.41|9690.64|9690.64|0
1605532500000|2020-11-16 13:15:00|9706.21|9706.21|9693.47|9693.47|9706.21|9706.21|9690.65|9690.65|0
1605532800000|2020-11-16 13:20:00|9691.27|9691.27|9705.27|9705.27|9705.27|9705.27|9691.27|9691.27|0
1605533100000|2020-11-16 13:25:00|9705.94|9705.94|9697.08|9697.08|9708.8|9708.8|9697.08|9697.08|0
1605533400000|2020-11-16 13:30:00|9698.07|9698.07|9702|9702|9705.06|9705.06|9694.22|9694.22|0
1605533700000|2020-11-16 13:35:00|9703|9703|9693|9693|9705.2|9705.2|9693|9693|0
1605534000000|2020-11-16 13:40:00|9692.32|9692.32|9694.59|9694.59|9697.55|9697.55|9692.32|9692.32|0
1605534300000|2020-11-16 13:45:00|9695.26|9695.26|9695.51|9695.51|9697.57|9697.57|9693.38|9693.38|0
1605534600000|2020-11-16 13:50:00|9697.72|9697.72|9696.1|9696.1|9704.47|9704.47|9695.51|9695.51|0
1605534900000|2020-11-16 13:55:00|9695.42|9695.42|9688.94|9688.94|9696.1|9696.1|9688|9688|0
1605535200000|2020-11-16 14:00:00|9691.14|9691.14|9696.22|9696.22|9696.9|9696.9|9691.14|9691.14|0
1605535500000|2020-11-16 14:05:00|9695.23|9695.23|9707.24|9707.24|9711.65|9711.65|9695.23|9695.23|0
1605535800000|2020-11-16 14:10:00|9705.04|9705.04|9697.18|9697.18|9709.26|9709.26|9696.3|9696.3|0
1605536100000|2020-11-16 14:15:00|9699.38|9699.38|9703.21|9703.21|9705.42|9705.42|9698.56|9698.56|0
1605536400000|2020-11-16 14:20:00|9701.57|9701.57|9708.8|9708.8|9708.8|9708.8|9701.4|9701.4|0
1605536700000|2020-11-16 14:25:00|9711|9711|9710.7|9710.7|9714.88|9714.88|9709.88|9709.88|0
1605537000000|2020-11-16 14:30:00|9712.9|9712.9|9716.2|9716.2|9725.02|9725.02|9711.55|9711.55|0
1605537300000|2020-11-16 14:35:00|9716.87|9716.87|9731.21|9731.21|9732.21|9732.21|9714.97|9714.97|0
1605537600000|2020-11-16 14:40:00|9733.41|9733.41|9745.51|9745.51|9747.71|9747.71|9733.41|9733.41|0
1605537900000|2020-11-16 14:45:00|9746.18|9746.18|9735.83|9735.83|9746.86|9746.86|9726.58|9726.58|0
1605538200000|2020-11-16 14:50:00|9736.51|9736.51|9742.67|9742.67|9747.1|9747.1|9735.16|9735.16|0
1605538500000|2020-11-16 14:55:00|9740.47|9740.47|9731.8|9731.8|9749.05|9749.05|9731.8|9731.8|0
1605538800000|2020-11-16 15:00:00|9732.9|9732.9|9725.16|9725.16|9736.27|9736.27|9725.16|9725.16|0
1605539100000|2020-11-16 15:05:00|9723.93|9723.93|9727.31|9727.31|9727.31|9727.31|9720.38|9720.38|0
1605539400000|2020-11-16 15:10:00|9729.16|9729.16|9730.69|9730.69|9735.77|9735.77|9727.81|9727.81|0
1605539700000|2020-11-16 15:15:00|9732.04|9732.04|9742.42|9742.42|9743.28|9743.28|9729.01|9729.01|0
1605540000000|2020-11-16 15:20:00|9740.22|9740.22|9730.92|9730.92|9740.22|9740.22|9728.56|9728.56|0
1605540300000|2020-11-16 15:25:00|9730.25|9730.25|9723.23|9723.23|9730.87|9730.87|9720.78|9720.78|0
1605540600000|2020-11-16 15:30:00|9722|9722|9726.77|9726.77|9727.59|9727.59|9715.96|9715.96|0
1605540900000|2020-11-16 15:35:00|9726.1|9726.1|9723.74|9723.74|9729.79|9729.79|9719.13|9719.13|0
1605541200000|2020-11-16 15:40:00|9721.53|9721.53|9707.53|9707.53|9721.53|9721.53|9702.57|9702.57|0
1605541500000|2020-11-16 15:45:00|9709.2|9709.2|9725.52|9725.52|9729.17|9729.17|9709.2|9709.2|0
1605541800000|2020-11-16 15:50:00|9723.31|9723.31|9729.17|9729.17|9733.58|9733.58|9723.31|9723.31|0
1605542100000|2020-11-16 15:55:00|9724.77|9724.77|9722.95|9722.95|9727.6|9727.6|9722.56|9722.56|0
1605542400000|2020-11-16 16:00:00|9721.84|9721.84|9726.83|9726.83|9727.21|9727.21|9721.02|9721.02|0
1605542700000|2020-11-16 16:05:00|9725.07|9725.07|9720.3|9720.3|9725.07|9725.07|9714.94|9714.94|0
1605543000000|2020-11-16 16:10:00|9718.95|9718.95|9719.19|9719.19|9725.08|9725.08|9716.75|9716.75|0
1605543300000|2020-11-16 16:15:00|9719.81|9719.81|9711.71|9711.71|9722.15|9722.15|9711.71|9711.71|0
1605543600000|2020-11-16 16:20:00|9711.09|9711.09|9714.03|9714.03|9714.7|9714.7|9707.78|9707.78|0
1605543900000|2020-11-16 16:25:00|9716.49|9716.49|9707.88|9707.88|9716.49|9716.49|9694.51|9694.51|0
1605600900000|2020-11-17 08:15:00|9688.73|9688.73|9708.67|9708.67|9708.67|9708.67|9688.73|9688.73|0
1605601200000|2020-11-17 08:20:00|9709.35|9709.35|9730.59|9730.59|9741.76|9741.76|9709.35|9709.35|0
1605601500000|2020-11-17 08:25:00|9732.62|9732.62|9715.81|9715.81|9735.31|9735.31|9715.81|9715.81|0
1605601800000|2020-11-17 08:30:00|9713.61|9713.61|9733.94|9733.94|9735.96|9735.96|9712.26|9712.26|0
1605602100000|2020-11-17 08:35:00|9732.29|9732.29|9760.24|9760.24|9760.24|9760.24|9730.94|9730.94|0
1605602400000|2020-11-17 08:40:00|9764.64|9764.64|9758.03|9758.03|9764.64|9764.64|9755.83|9755.83|0
1605602700000|2020-11-17 08:45:00|9755.83|9755.83|9751.28|9751.28|9759.24|9759.24|9751.28|9751.28|0
1605603000000|2020-11-17 08:50:00|9746.87|9746.87|9713.19|9713.19|9746.87|9746.87|9707.26|9707.26|0
1605603300000|2020-11-17 08:55:00|9708.79|9708.79|9703.92|9703.92|9710.81|9710.81|9695.78|9695.78|0
1605603600000|2020-11-17 09:00:00|9704.4|9704.4|9720.42|9720.42|9722.62|9722.62|9704.4|9704.4|0
1605603900000|2020-11-17 09:05:00|9721.41|9721.41|9719.28|9719.28|9722.34|9722.34|9716.76|9716.76|0
1605604200000|2020-11-17 09:10:00|9720.38|9720.38|9709.48|9709.48|9721.48|9721.48|9709.48|9709.48|0
1605604500000|2020-11-17 09:15:00|9710.15|9710.15|9696.76|9696.76|9714.87|9714.87|9693.12|9693.12|0
1605604800000|2020-11-17 09:20:00|9694.55|9694.55|9715.77|9715.77|9717.98|9717.98|9694.55|9694.55|0
1605605100000|2020-11-17 09:25:00|9712.79|9712.79|9683.14|9683.14|9712.79|9712.79|9683.14|9683.14|0
1605605400000|2020-11-17 09:30:00|9685.35|9685.35|9687.9|9687.9|9689.25|9689.25|9680.09|9680.09|0
1605605700000|2020-11-17 09:35:00|9685.7|9685.7|9673.74|9673.74|9685.7|9685.7|9673.74|9673.74|0
1605606000000|2020-11-17 09:40:00|9669.33|9669.33|9675.06|9675.06|9681.7|9681.7|9669.33|9669.33|0
1605606300000|2020-11-17 09:45:00|9677.26|9677.26|9687.9|9687.9|9689.25|9689.25|9677.26|9677.26|0
1605606600000|2020-11-17 09:50:00|9685.7|9685.7|9666.54|9666.54|9685.7|9685.7|9666.54|9666.54|0
1605606900000|2020-11-17 09:55:00|9668.75|9668.75|9654.07|9654.07|9668.75|9668.75|9654.07|9654.07|0
1605607200000|2020-11-17 10:00:00|9655.07|9655.07|9666.27|9666.27|9672.06|9672.06|9655.07|9655.07|0
1605607500000|2020-11-17 10:05:00|9665.28|9665.28|9679.76|9679.76|9679.76|9679.76|9665.28|9665.28|0
1605607800000|2020-11-17 10:10:00|9681.96|9681.96|9680.31|9680.31|9683.62|9683.62|9678.62|9678.62|0
1605608100000|2020-11-17 10:15:00|9680.98|9680.98|9685.38|9685.38|9685.38|9685.38|9680.66|9680.66|0
1605608400000|2020-11-17 10:20:00|9687.58|9687.58|9686.02|9686.02|9693.98|9693.98|9684|9684|0
1605608700000|2020-11-17 10:25:00|9683.82|9683.82|9676.15|9676.15|9683.82|9683.82|9676.15|9676.15|0
1605609000000|2020-11-17 10:30:00|9678.36|9678.36|9667.06|9667.06|9678.36|9678.36|9667.06|9667.06|0
1605609300000|2020-11-17 10:35:00|9667.74|9667.74|9667.54|9667.54|9667.74|9667.74|9665.07|9665.07|0
1605609600000|2020-11-17 10:40:00|9666.31|9666.31|9656.36|9656.36|9666.31|9666.31|9654.83|9654.83|0
1605609900000|2020-11-17 10:45:00|9657.03|9657.03|9661.53|9661.53|9663.06|9663.06|9657.03|9657.03|0
1605610200000|2020-11-17 10:50:00|9663.74|9663.74|9670.02|9670.02|9670.02|9670.02|9663.74|9663.74|0
1605610500000|2020-11-17 10:55:00|9669.35|9669.35|9672.62|9672.62|9672.62|9672.62|9666.47|9666.47|0
1605610800000|2020-11-17 11:00:00|9670.63|9670.63|9664.56|9664.56|9673.33|9673.33|9664.56|9664.56|0
1605611100000|2020-11-17 11:05:00|9665.91|9665.91|9652.14|9652.14|9665.91|9665.91|9652.14|9652.14|0
1605611400000|2020-11-17 11:10:00|9650.79|9650.79|9651.08|9651.08|9651.08|9651.08|9646.57|9646.57|0
1605611700000|2020-11-17 11:15:00|9650.4|9650.4|9659.04|9659.04|9664.79|9664.79|9650.4|9650.4|0
1605612000000|2020-11-17 11:20:00|9661.24|9661.24|9652.11|9652.11|9663.45|9663.45|9652.11|9652.11|0
1605612300000|2020-11-17 11:25:00|9650.08|9650.08|9643.87|9643.87|9652.29|9652.29|9643.01|9643.01|0
1605612600000|2020-11-17 11:30:00|9642.63|9642.63|9651.4|9651.4|9656.83|9656.83|9640.91|9640.91|0
1605612900000|2020-11-17 11:35:00|9650.73|9650.73|9650.49|9650.49|9655.3|9655.3|9649.44|9649.44|0
1605613200000|2020-11-17 11:40:00|9652.7|9652.7|9644.83|9644.83|9655.36|9655.36|9644.83|9644.83|0
1605613500000|2020-11-17 11:45:00|9644.01|9644.01|9637.47|9637.47|9644.01|9644.01|9637.47|9637.47|0
1605613800000|2020-11-17 11:50:00|9635.26|9635.26|9630.73|9630.73|9635.26|9635.26|9628.97|9628.97|0
1605614100000|2020-11-17 11:55:00|9632.93|9632.93|9628.65|9628.65|9632.93|9632.93|9625.21|9625.21|0
1605614400000|2020-11-17 12:00:00|9627.97|9627.97|9638.95|9638.95|9644|9644|9627.97|9627.97|0
1605614700000|2020-11-17 12:05:00|9640.98|9640.98|9645.73|9645.73|9645.73|9645.73|9640.98|9640.98|0
1605615000000|2020-11-17 12:10:00|9646.35|9646.35|9639.36|9639.36|9646.35|9646.35|9636.07|9636.07|0
1605615300000|2020-11-17 12:15:00|9641.56|9641.56|9644.26|9644.26|9648.13|9648.13|9639.81|9639.81|0
1605615600000|2020-11-17 12:20:00|9639.85|9639.85|9635.34|9635.34|9644.26|9644.26|9633.81|9633.81|0
1605615900000|2020-11-17 12:25:00|9634.72|9634.72|9636.73|9636.73|9636.73|9636.73|9631.74|9631.74|0
1605616200000|2020-11-17 12:30:00|9638.08|9638.08|9642.92|9642.92|9646.79|9646.79|9638.08|9638.08|0
1605616500000|2020-11-17 12:35:00|9643.54|9643.54|9642.87|9642.87|9646.42|9646.42|9642.19|9642.19|0
1605616800000|2020-11-17 12:40:00|9642.19|9642.19|9637.76|9637.76|9642.19|9642.19|9635.44|9635.44|0
1605617100000|2020-11-17 12:45:00|9639.96|9639.96|9636|9636|9639.96|9639.96|9635.74|9635.74|0
1605617400000|2020-11-17 12:50:00|9635.33|9635.33|9633.3|9633.3|9635.33|9635.33|9633.3|9633.3|0
1605617700000|2020-11-17 12:55:00|9632.63|9632.63|9638.39|9638.39|9640.59|9640.59|9628.22|9628.22|0
1605618000000|2020-11-17 13:00:00|9636.18|9636.18|9636.44|9636.44|9638.39|9638.39|9632.63|9632.63|0
1605618300000|2020-11-17 13:05:00|9634.24|9634.24|9629.83|9629.83|9636.23|9636.23|9629.16|9629.16|0
1605618600000|2020-11-17 13:10:00|9632.04|9632.04|9626.07|9626.07|9632.04|9632.04|9622.87|9622.87|0
1605618900000|2020-11-17 13:15:00|9626.74|9626.74|9632.99|9632.99|9632.99|9632.99|9624.97|9624.97|0
1605619200000|2020-11-17 13:20:00|9633.66|9633.66|9634.3|9634.3|9639.06|9639.06|9632.99|9632.99|0
1605619500000|2020-11-17 13:25:00|9633.63|9633.63|9629.9|9629.9|9634.92|9634.92|9625.49|9625.49|0
1605619800000|2020-11-17 13:30:00|9634.3|9634.3|9631.31|9631.31|9634.3|9634.3|9628.28|9628.28|0
1605620100000|2020-11-17 13:35:00|9630.63|9630.63|9625.34|9625.34|9631.46|9631.46|9623.35|9623.35|0
1605620400000|2020-11-17 13:40:00|9623.81|9623.81|9615.1|9615.1|9624.33|9624.33|9615.1|9615.1|0
1605620700000|2020-11-17 13:45:00|9619.5|9619.5|9609.95|9609.95|9620.18|9620.18|9609.95|9609.95|0
1605621000000|2020-11-17 13:50:00|9609.28|9609.28|9606.49|9606.49|9610.39|9610.39|9604.87|9604.87|0
1605621300000|2020-11-17 13:55:00|9605.14|9605.14|9610.9|9610.9|9616.65|9616.65|9605.14|9605.14|0
1605621600000|2020-11-17 14:00:00|9610.08|9610.08|9617.27|9617.27|9621.2|9621.2|9607.87|9607.87|0
1605621900000|2020-11-17 14:05:00|9617.89|9617.89|9617.22|9617.22|9620.1|9620.1|9617.22|9617.22|0
1605622200000|2020-11-17 14:10:00|9616.54|9616.54|9618.89|9618.89|9620.42|9620.42|9616.54|9616.54|0
1605622500000|2020-11-17 14:15:00|9617.54|9617.54|9625.76|9625.76|9627.97|9627.97|9615.69|9615.69|0
1605622800000|2020-11-17 14:20:00|9623.56|9623.56|9615.79|9615.79|9626.65|9626.65|9615.79|9615.79|0
1605623100000|2020-11-17 14:25:00|9616.41|9616.41|9619.67|9619.67|9619.67|9619.67|9611.92|9611.92|0
1605623400000|2020-11-17 14:30:00|9624.08|9624.08|9629.25|9629.25|9629.71|9629.71|9623.51|9623.51|0
1605623700000|2020-11-17 14:35:00|9628.25|9628.25|9617.6|9617.6|9628.25|9628.25|9617.6|9617.6|0
1605624000000|2020-11-17 14:40:00|9616.36|9616.36|9605.63|9605.63|9616.36|9616.36|9605.63|9605.63|0
1605624300000|2020-11-17 14:45:00|9604.28|9604.28|9599.67|9599.67|9604.28|9604.28|9592.38|9592.38|0
1605624600000|2020-11-17 14:50:00|9600.34|9600.34|9599.64|9599.64|9603.22|9603.22|9595.23|9595.23|0
1605624900000|2020-11-17 14:55:00|9600.31|9600.31|9599.12|9599.12|9605.87|9605.87|9597.91|9597.91|0
1605625200000|2020-11-17 15:00:00|9598.24|9598.24|9585.87|9585.87|9600.61|9600.61|9585.87|9585.87|0
1605625500000|2020-11-17 15:05:00|9587.11|9587.11|9589.4|9589.4|9591.61|9591.61|9583.67|9583.67|0
1605625800000|2020-11-17 15:10:00|9587.2|9587.2|9599.38|9599.38|9599.38|9599.38|9585.96|9585.96|0
1605626100000|2020-11-17 15:15:00|9600.73|9600.73|9594.65|9594.65|9600.73|9600.73|9592.67|9592.67|0
1605626400000|2020-11-17 15:20:00|9592.45|9592.45|9591.75|9591.75|9593.07|9593.07|9586|9586|0
1605626700000|2020-11-17 15:25:00|9593.96|9593.96|9611.19|9611.19|9611.19|9611.19|9593.96|9593.96|0
1605627000000|2020-11-17 15:30:00|9613.4|9613.4|9623.24|9623.24|9627.97|9627.97|9613.4|9613.4|0
1605627300000|2020-11-17 15:35:00|9623.91|9623.91|9619.71|9619.71|9627.82|9627.82|9619.71|9619.71|0
1605627600000|2020-11-17 15:40:00|9621.91|9621.91|9620.44|9620.44|9622.46|9622.46|9613.83|9613.83|0
1605627900000|2020-11-17 15:45:00|9622.64|9622.64|9636.62|9636.62|9638.83|9638.83|9622.64|9622.64|0
1605628200000|2020-11-17 15:50:00|9637.3|9637.3|9630.12|9630.12|9639.39|9639.39|9630.12|9630.12|0
1605628500000|2020-11-17 15:55:00|9627.91|9627.91|9625.71|9625.71|9637.4|9637.4|9625.71|9625.71|0
1605628800000|2020-11-17 16:00:00|9624.72|9624.72|9613.29|9613.29|9625.93|9625.93|9611.24|9611.24|0
1605629100000|2020-11-17 16:05:00|9614.29|9614.29|9616.14|9616.14|9618.69|9618.69|9612.08|9612.08|0
1605629400000|2020-11-17 16:10:00|9616.81|9616.81|9618.66|9618.66|9620.36|9620.36|9612.76|9612.76|0
1605629700000|2020-11-17 16:15:00|9616.81|9616.81|9617.45|9617.45|9619.22|9619.22|9610.75|9610.75|0
1605630000000|2020-11-17 16:20:00|9618.06|9618.06|9610.8|9610.8|9619.36|9619.36|9608.57|9608.57|0
1605630300000|2020-11-17 16:25:00|9613|9613|9613.66|9613.66|9621.32|9621.32|9607.1|9607.1|0
1605687300000|2020-11-18 08:15:00|9612.28|9612.28|9623.19|9623.19|9634.7|9634.7|9607.87|9607.87|0
1605687600000|2020-11-18 08:20:00|9625.66|9625.66|9617.28|9617.28|9625.66|9625.66|9617.28|9617.28|0
1605687900000|2020-11-18 08:25:00|9619.48|9619.48|9621.36|9621.36|9623.71|9623.71|9616.42|9616.42|0
1605688200000|2020-11-18 08:30:00|9617.04|9617.04|9619.24|9619.24|9619.24|9619.24|9614.84|9614.84|0
1605688500000|2020-11-18 08:35:00|9617.04|9617.04|9622.89|9622.89|9622.89|9622.89|9616.37|9616.37|0
1605688800000|2020-11-18 08:40:00|9620.69|9620.69|9610.34|9610.34|9620.69|9620.69|9608.14|9608.14|0
1605689100000|2020-11-18 08:45:00|9608.14|9608.14|9602.49|9602.49|9613.51|9613.51|9599.4|9599.4|0
1605689400000|2020-11-18 08:50:00|9600.28|9600.28|9607.39|9607.39|9614|9614|9600.28|9600.28|0
1605689700000|2020-11-18 08:55:00|9611.8|9611.8|9607.21|9607.21|9612.29|9612.29|9607.21|9607.21|0
1605690000000|2020-11-18 09:00:00|9611.61|9611.61|9629.95|9629.95|9638.76|9638.76|9611.61|9611.61|0
1605690300000|2020-11-18 09:05:00|9627.74|9627.74|9636.87|9636.87|9636.87|9636.87|9615.19|9615.19|0
1605690600000|2020-11-18 09:10:00|9640.85|9640.85|9630.84|9630.84|9644.37|9644.37|9630.84|9630.84|0
1605690900000|2020-11-18 09:15:00|9628.63|9628.63|9620.42|9620.42|9628.63|9628.63|9617.97|9617.97|0
1605691200000|2020-11-18 09:20:00|9619.43|9619.43|9626.21|9626.21|9626.43|9626.43|9618.22|9618.22|0
1605691500000|2020-11-18 09:25:00|9625.54|9625.54|9617.72|9617.72|9625.54|9625.54|9616.05|9616.05|0
1605691800000|2020-11-18 09:30:00|9615.51|9615.51|9610.78|9610.78|9619.73|9619.73|9607.26|9607.26|0
1605692100000|2020-11-18 09:35:00|9608.57|9608.57|9603.31|9603.31|9616.53|9616.53|9603.31|9603.31|0
1605692400000|2020-11-18 09:40:00|9602.32|9602.32|9581.84|9581.84|9607.75|9607.75|9581.84|9581.84|0
1605692700000|2020-11-18 09:45:00|9580.2|9580.2|9588.12|9588.12|9588.12|9588.12|9577.99|9577.99|0
1605693000000|2020-11-18 09:50:00|9586.77|9586.77|9593.07|9593.07|9593.52|9593.52|9586.45|9586.45|0
1605693300000|2020-11-18 09:55:00|9590.86|9590.86|9588.98|9588.98|9596.26|9596.26|9588.66|9588.66|0
1605693600000|2020-11-18 10:00:00|9593.39|9593.39|9579.32|9579.32|9593.39|9593.39|9579.32|9579.32|0
1605693900000|2020-11-18 10:05:00|9577.11|9577.11|9581.08|9581.08|9581.08|9581.08|9572.92|9572.92|0
1605694200000|2020-11-18 10:10:00|9581.75|9581.75|9577.62|9577.62|9586.3|9586.3|9575.36|9575.36|0
1605694500000|2020-11-18 10:15:00|9579.61|9579.61|9577.41|9577.41|9581.82|9581.82|9571.83|9571.83|0
1605694800000|2020-11-18 10:20:00|9575.2|9575.2|9581.78|9581.78|9581.78|9581.78|9574.71|9574.71|0
1605695100000|2020-11-18 10:25:00|9579.58|9579.58|9585.16|9585.16|9586.19|9586.19|9577.37|9577.37|0
1605695400000|2020-11-18 10:30:00|9587.37|9587.37|9595.74|9595.74|9598.94|9598.94|9587.37|9587.37|0
1605695700000|2020-11-18 10:35:00|9593.88|9593.88|9597.98|9597.98|9600.5|9600.5|9593.88|9593.88|0
1605696000000|2020-11-18 10:40:00|9602.39|9602.39|9618.45|9618.45|9621.32|9621.32|9600.19|9600.19|0
1605696300000|2020-11-18 10:45:00|9619.27|9619.27|9601.34|9601.34|9619.27|9619.27|9601.34|9601.34|0
1605696600000|2020-11-18 10:50:00|9602.44|9602.44|9587.48|9587.48|9602.44|9602.44|9580.87|9580.87|0
1605696900000|2020-11-18 10:55:00|9585.28|9585.28|9568.4|9568.4|9588.47|9588.47|9566.87|9566.87|0
1605697200000|2020-11-18 11:00:00|9570.6|9570.6|9570.31|9570.31|9575.8|9575.8|9563.43|9563.43|0
1605697500000|2020-11-18 11:05:00|9569.69|9569.69|9583.44|9583.44|9585.43|9585.43|9569.69|9569.69|0
1605697800000|2020-11-18 11:10:00|9584.55|9584.55|9587.3|9587.3|9591.71|9591.71|9584.55|9584.55|0
1605698100000|2020-11-18 11:15:00|9588.4|9588.4|9572.22|9572.22|9588.4|9588.4|9572.22|9572.22|0
1605698400000|2020-11-18 11:20:00|9574.21|9574.21|9570.34|9570.34|9578.72|9578.72|9570.34|9570.34|0
1605698700000|2020-11-18 11:25:00|9571.33|9571.33|9586.36|9586.36|9586.36|9586.36|9571.33|9571.33|0
1605699000000|2020-11-18 11:30:00|9587.71|9587.71|9584.78|9584.78|9587.71|9587.71|9580.61|9580.61|0
1605699300000|2020-11-18 11:35:00|9584.1|9584.1|9572.95|9572.95|9584.1|9584.1|9568|9568|0
1605699600000|2020-11-18 11:40:00|9573.56|9573.56|9572.54|9572.54|9579.15|9579.15|9572.54|9572.54|0
1605699900000|2020-11-18 11:45:00|9574.74|9574.74|9563.44|9563.44|9586.48|9586.48|9563.44|9563.44|0
1605700200000|2020-11-18 11:50:00|9565.64|9565.64|9566.94|9566.94|9573.78|9573.78|9565.64|9565.64|0
1605700500000|2020-11-18 11:55:00|9566.32|9566.32|9558.69|9558.69|9566.32|9566.32|9558.69|9558.69|0
1605700800000|2020-11-18 12:00:00|9560.9|9560.9|9563.89|9563.89|9563.89|9563.89|9558.19|9558.19|0
1605701100000|2020-11-18 12:05:00|9566.09|9566.09|9568.02|9568.02|9574.28|9574.28|9566.09|9566.09|0
1605701400000|2020-11-18 12:10:00|9567.35|9567.35|9566.35|9566.35|9567.35|9567.35|9564.15|9564.15|0
1605701700000|2020-11-18 12:15:00|9565.12|9565.12|9562.09|9562.09|9565.12|9565.12|9562.09|9562.09|0
1605702000000|2020-11-18 12:20:00|9563.09|9563.09|9565.93|9565.93|9566.55|9566.55|9560.88|9560.88|0
1605702300000|2020-11-18 12:25:00|9568.4|9568.4|9570.08|9570.08|9570.08|9570.08|9563.46|9563.46|0
1605702600000|2020-11-18 12:30:00|9570.69|9570.69|9570.58|9570.58|9574.28|9574.28|9569.87|9569.87|0
1605702900000|2020-11-18 12:35:00|9571.4|9571.4|9572.62|9572.62|9579.23|9579.23|9571.4|9571.4|0
1605703200000|2020-11-18 12:40:00|9575.26|9575.26|9572.81|9572.81|9577.08|9577.08|9569.12|9569.12|0
1605703500000|2020-11-18 12:45:00|9571.17|9571.17|9559.37|9559.37|9571.17|9571.17|9557.16|9557.16|0
1605703800000|2020-11-18 12:50:00|9558.75|9558.75|9546.43|9546.43|9560.1|9560.1|9546.43|9546.43|0
1605704100000|2020-11-18 12:55:00|9553.04|9553.04|9553.33|9553.33|9558.23|9558.23|9553.04|9553.04|0
1605704400000|2020-11-18 13:00:00|9555.54|9555.54|9557.49|9557.49|9558.52|9558.52|9552.26|9552.26|0
1605704700000|2020-11-18 13:05:00|9558.48|9558.48|9558.39|9558.39|9560.6|9560.6|9552.3|9552.3|0
1605705000000|2020-11-18 13:10:00|9556.19|9556.19|9554.85|9554.85|9557.54|9557.54|9552.86|9552.86|0
1605705300000|2020-11-18 13:15:00|9557.06|9557.06|9559.23|9559.23|9559.23|9559.23|9555.76|9555.76|0
1605705600000|2020-11-18 13:20:00|9558.23|9558.23|9557.02|9557.02|9560.44|9560.44|9553.83|9553.83|0
1605705900000|2020-11-18 13:25:00|9558.02|9558.02|9544.99|9544.99|9558.02|9558.02|9542.78|9542.78|0
1605706200000|2020-11-18 13:30:00|9546.84|9546.84|9546.84|9546.84|9546.84|9546.84|9542.43|9542.43|0
1605706500000|2020-11-18 13:35:00|9553.45|9553.45|9530.06|9530.06|9553.45|9553.45|9530.06|9530.06|0
1605706800000|2020-11-18 13:40:00|9529.07|9529.07|9547.37|9547.37|9549.23|9549.23|9529.07|9529.07|0
1605707100000|2020-11-18 13:45:00|9548.05|9548.05|9543.78|9543.78|9549.4|9549.4|9534.96|9534.96|0
1605707400000|2020-11-18 13:50:00|9543.16|9543.16|9529.68|9529.68|9543.16|9543.16|9529.68|9529.68|0
1605707700000|2020-11-18 13:55:00|9530.68|9530.68|9533.04|9533.04|9540.76|9540.76|9529.33|9529.33|0
1605708000000|2020-11-18 14:00:00|9535.24|9535.24|9525.67|9525.67|9538.12|9538.12|9525.67|9525.67|0
1605708300000|2020-11-18 14:05:00|9523.46|9523.46|9542.17|9542.17|9545.05|9545.05|9523.46|9523.46|0
1605708600000|2020-11-18 14:10:00|9541.5|9541.5|9528.96|9528.96|9544.06|9544.06|9528.96|9528.96|0
1605708900000|2020-11-18 14:15:00|9530.95|9530.95|9537.02|9537.02|9537.55|9537.55|9530.95|9530.95|0
1605709200000|2020-11-18 14:20:00|9539.22|9539.22|9534.99|9534.99|9539.69|9539.69|9530.79|9530.79|0
1605709500000|2020-11-18 14:25:00|9530.58|9530.58|9541.27|9541.27|9545.44|9545.44|9530.58|9530.58|0
1605709800000|2020-11-18 14:30:00|9539.24|9539.24|9533.16|9533.16|9544.03|9544.03|9533.16|9533.16|0
1605710100000|2020-11-18 14:35:00|9533.84|9533.84|9538.44|9538.44|9542.36|9542.36|9533.84|9533.84|0
1605710400000|2020-11-18 14:40:00|9536.59|9536.59|9524.92|9524.92|9536.59|9536.59|9523.16|9523.16|0
1605710700000|2020-11-18 14:45:00|9522.72|9522.72|9512.86|9512.86|9524.92|9524.92|9512.86|9512.86|0
1605711000000|2020-11-18 14:50:00|9511.87|9511.87|9508.51|9508.51|9514.74|9514.74|9506.78|9506.78|0
1605711300000|2020-11-18 14:55:00|9510.71|9510.71|9518.17|9518.17|9519.38|9519.38|9505.45|9505.45|0
1605711600000|2020-11-18 15:00:00|9519.16|9519.16|9500.22|9500.22|9519.16|9519.16|9500.22|9500.22|0
1605711900000|2020-11-18 15:05:00|9499.6|9499.6|9502.22|9502.22|9507.98|9507.98|9496.72|9496.72|0
1605712200000|2020-11-18 15:10:00|9503.21|9503.21|9499.21|9499.21|9511.95|9511.95|9498.35|9498.35|0
1605712500000|2020-11-18 15:15:00|9498.21|9498.21|9499.59|9499.59|9499.85|9499.85|9490.1|9490.1|0
1605712800000|2020-11-18 15:20:00|9501.8|9501.8|9523.57|9523.57|9524.24|9524.24|9501.18|9501.18|0
1605713100000|2020-11-18 15:25:00|9525.77|9525.77|9532.4|9532.4|9532.4|9532.4|9525.1|9525.1|0
1605713400000|2020-11-18 15:30:00|9534.61|9534.61|9543.95|9543.95|9549.21|9549.21|9533.93|9533.93|0
1605713700000|2020-11-18 15:35:00|9543.27|9543.27|9540|9540|9551.26|9551.26|9540|9540|0
1605714000000|2020-11-18 15:40:00|9537.79|9537.79|9539.11|9539.11|9544.97|9544.97|9534.7|9534.7|0
1605714300000|2020-11-18 15:45:00|9538.43|9538.43|9553.9|9553.9|9553.9|9553.9|9537.26|9537.26|0
1605714600000|2020-11-18 15:50:00|9554.58|9554.58|9561.19|9561.19|9561.19|9561.19|9551.94|9551.94|0
1605714900000|2020-11-18 15:55:00|9563.04|9563.04|9557.9|9557.9|9563.36|9563.36|9556.05|9556.05|0
1605715200000|2020-11-18 16:00:00|9560.1|9560.1|9548.53|9548.53|9560.13|9560.13|9545.98|9545.98|0
1605715500000|2020-11-18 16:05:00|9547.18|9547.18|9566.1|9566.1|9572.09|9572.09|9546.19|9546.19|0
1605715800000|2020-11-18 16:10:00|9567.2|9567.2|9563.92|9563.92|9567.2|9567.2|9558.8|9558.8|0
1605716100000|2020-11-18 16:15:00|9563.1|9563.1|9569.69|9569.69|9571.45|9571.45|9560.22|9560.22|0
1605716400000|2020-11-18 16:20:00|9568.7|9568.7|9571.19|9571.19|9574.48|9574.48|9566.47|9566.47|0
1605716700000|2020-11-18 16:25:00|9568.99|9568.99|9565.21|9565.21|9574.92|9574.92|9557.29|9557.29|0
1605773700000|2020-11-19 08:15:00|9735.72|9735.72|9758.88|9758.88|9763.29|9763.29|9686.15|9686.15|0
1605774000000|2020-11-19 08:20:00|9757.54|9757.54|9725.57|9725.57|9761.94|9761.94|9723.36|9723.36|0
1605774300000|2020-11-19 08:25:00|9736.59|9736.59|9721.13|9721.13|9736.59|9736.59|9714.05|9714.05|0
1605774600000|2020-11-19 08:30:00|9716.72|9716.72|9761.59|9761.59|9779.6|9779.6|9716.72|9716.72|0
1605774900000|2020-11-19 08:35:00|9763.79|9763.79|9743.85|9743.85|9764.89|9764.89|9740.79|9740.79|0
1605775200000|2020-11-19 08:40:00|9739.44|9739.44|9719.94|9719.94|9739.44|9739.44|9719.08|9719.08|0
1605775500000|2020-11-19 08:45:00|9722.14|9722.14|9722.3|9722.3|9733.84|9733.84|9713.48|9713.48|0
1605775800000|2020-11-19 08:50:00|9724.5|9724.5|9718.68|9718.68|9731.12|9731.12|9709.86|9709.86|0
1605776100000|2020-11-19 08:55:00|9720.03|9720.03|9715.69|9715.69|9720.03|9720.03|9715.69|9715.69|0
1605776400000|2020-11-19 09:00:00|9716.37|9716.37|9691.59|9691.59|9716.37|9716.37|9690.6|9690.6|0
1605776700000|2020-11-19 09:05:00|9689.39|9689.39|9657.48|9657.48|9689.39|9689.39|9657.48|9657.48|0
1605777000000|2020-11-19 09:10:00|9653.07|9653.07|9657.71|9657.71|9662.11|9662.11|9650.87|9650.87|0
1605777300000|2020-11-19 09:15:00|9659.05|9659.05|9658.08|9658.08|9661.39|9661.39|9647.06|9647.06|0
1605777600000|2020-11-19 09:20:00|9664.7|9664.7|9661.64|9661.64|9664.7|9664.7|9655.88|9655.88|0
1605777900000|2020-11-19 09:25:00|9663.84|9663.84|9668.73|9668.73|9668.73|9668.73|9658.04|9658.04|0
1605778200000|2020-11-19 09:30:00|9670.08|9670.08|9642.4|9642.4|9679.57|9679.57|9642.4|9642.4|0
1605778500000|2020-11-19 09:35:00|9640.19|9640.19|9626.48|9626.48|9644.6|9644.6|9624.27|9624.27|0
1605778800000|2020-11-19 09:40:00|9625.65|9625.65|9652.28|9652.28|9652.28|9652.28|9622.96|9622.96|0
1605779100000|2020-11-19 09:45:00|9654.75|9654.75|9663.91|9663.91|9663.91|9663.91|9652.55|9652.55|0
1605779400000|2020-11-19 09:50:00|9662.06|9662.06|9664.71|9664.71|9666.74|9666.74|9655.9|9655.9|0
1605779700000|2020-11-19 09:55:00|9663.72|9663.72|9650.43|9650.43|9663.72|9663.72|9648.29|9648.29|0
1605780000000|2020-11-19 10:00:00|9648.22|9648.22|9659.55|9659.55|9660.19|9660.19|9633.65|9633.65|0
1605780300000|2020-11-19 10:05:00|9660.54|9660.54|9675|9675|9675|9675|9660.54|9660.54|0
1605780600000|2020-11-19 10:10:00|9674.33|9674.33|9670.77|9670.77|9678.73|9678.73|9670.77|9670.77|0
1605780900000|2020-11-19 10:15:00|9668.57|9668.57|9659.94|9659.94|9668.57|9668.57|9657.87|9657.87|0
1605781200000|2020-11-19 10:20:00|9657.74|9657.74|9659.94|9659.94|9659.94|9659.94|9655.53|9655.53|0
1605781500000|2020-11-19 10:25:00|9666.55|9666.55|9661.29|9661.29|9670.1|9670.1|9661.29|9661.29|0
1605781800000|2020-11-19 10:30:00|9663.49|9663.49|9665.38|9665.38|9667.36|9667.36|9657.2|9657.2|0
1605782100000|2020-11-19 10:35:00|9666.05|9666.05|9670.75|9670.75|9671.1|9671.1|9662.29|9662.29|0
1605782400000|2020-11-19 10:40:00|9669.4|9669.4|9675.04|9675.04|9681.01|9681.01|9664.91|9664.91|0
1605782700000|2020-11-19 10:45:00|9672.84|9672.84|9656.47|9656.47|9673.94|9673.94|9656.47|9656.47|0
1605783000000|2020-11-19 10:50:00|9658.68|9658.68|9661.61|9661.61|9664.08|9664.08|9657.2|9657.2|0
1605783300000|2020-11-19 10:55:00|9663.81|9663.81|9657.88|9657.88|9663.81|9663.81|9655.68|9655.68|0
1605783600000|2020-11-19 11:00:00|9653.48|9653.48|9649.58|9649.58|9653.48|9653.48|9645.88|9645.88|0
1605783900000|2020-11-19 11:05:00|9647.38|9647.38|9652.32|9652.32|9652.32|9652.32|9646.71|9646.71|0
1605784200000|2020-11-19 11:10:00|9653.43|9653.43|9653.6|9653.6|9662.31|9662.31|9644.97|9644.97|0
1605784500000|2020-11-19 11:15:00|9652.99|9652.99|9647.87|9647.87|9655.19|9655.19|9645.88|9645.88|0
1605784800000|2020-11-19 11:20:00|9646.88|9646.88|9658.13|9658.13|9658.13|9658.13|9646.88|9646.88|0
1605785100000|2020-11-19 11:25:00|9653.73|9653.73|9656.72|9656.72|9656.72|9656.72|9649.29|9649.29|0
1605785400000|2020-11-19 11:30:00|9654.51|9654.51|9662.52|9662.52|9663.33|9663.33|9653.22|9653.22|0
1605785700000|2020-11-19 11:35:00|9661.84|9661.84|9690.82|9690.82|9691.49|9691.49|9661.84|9661.84|0
1605786000000|2020-11-19 11:40:00|9691.81|9691.81|9724.78|9724.78|9729.19|9729.19|9691.81|9691.81|0
1605786300000|2020-11-19 11:45:00|9729.19|9729.19|9738.91|9738.91|9741.12|9741.12|9726.36|9726.36|0
1605786600000|2020-11-19 11:50:00|9743.32|9743.32|9745.63|9745.63|9752.92|9752.92|9743.32|9743.32|0
1605786900000|2020-11-19 11:55:00|9744.28|9744.28|9703.38|9703.38|9744.96|9744.96|9703.38|9703.38|0
1605787200000|2020-11-19 12:00:00|9705.58|9705.58|9661.68|9661.68|9705.58|9705.58|9657.28|9657.28|0
1605787500000|2020-11-19 12:05:00|9662.79|9662.79|9689.8|9689.8|9692|9692|9656.74|9656.74|0
1605787800000|2020-11-19 12:10:00|9691.82|9691.82|9701.2|9701.2|9709.93|9709.93|9688.09|9688.09|0
1605788100000|2020-11-19 12:15:00|9705.61|9705.61|9738.98|9738.98|9738.98|9738.98|9705.61|9705.61|0
1605788400000|2020-11-19 12:20:00|9743.39|9743.39|9740.73|9740.73|9743.39|9743.39|9724.63|9724.63|0
1605788700000|2020-11-19 12:25:00|9742.93|9742.93|9764.97|9764.97|9764.97|9764.97|9729.71|9729.71|0
1605789000000|2020-11-19 12:30:00|9769.38|9769.38|9748.36|9748.36|9778.87|9778.87|9743.59|9743.59|0
1605789300000|2020-11-19 12:35:00|9737.34|9737.34|9758.23|9758.23|9758.23|9758.23|9729.73|9729.73|0
1605789600000|2020-11-19 12:40:00|9759.05|9759.05|9741.15|9741.15|9759.05|9759.05|9741.15|9741.15|0
1605789900000|2020-11-19 12:45:00|9743.36|9743.36|9744.89|9744.89|9745.56|9745.56|9743.36|9743.36|0
1605790200000|2020-11-19 12:50:00|9742.68|9742.68|9741.42|9741.42|9747.09|9747.09|9731.84|9731.84|0
1605790500000|2020-11-19 12:55:00|9739.21|9739.21|9735.66|9735.66|9739.21|9739.21|9735.66|9735.66|0
1605790800000|2020-11-19 13:00:00|9729.05|9729.05|9733.46|9733.46|9737.87|9737.87|9723.97|9723.97|0
1605791100000|2020-11-19 13:05:00|9735.66|9735.66|9735.88|9735.88|9735.88|9735.88|9733|9733|0
1605791400000|2020-11-19 13:10:00|9733.67|9733.67|9724.7|9724.7|9734.35|9734.35|9724.7|9724.7|0
1605791700000|2020-11-19 13:15:00|9723.71|9723.71|9727.29|9727.29|9727.29|9727.29|9722.21|9722.21|0
1605792000000|2020-11-19 13:20:00|9725.09|9725.09|9722.62|9722.62|9725.09|9725.09|9722.62|9722.62|0
1605792300000|2020-11-19 13:25:00|9720.42|9720.42|9732.75|9732.75|9732.75|9732.75|9720.42|9720.42|0
1605792600000|2020-11-19 13:30:00|9733.42|9733.42|9701.14|9701.14|9733.42|9733.42|9701.14|9701.14|0
1605792900000|2020-11-19 13:35:00|9698.93|9698.93|9701.41|9701.41|9703.52|9703.52|9694.98|9694.98|0
1605793200000|2020-11-19 13:40:00|9703.61|9703.61|9703.69|9703.69|9703.69|9703.69|9701.22|9701.22|0
1605793500000|2020-11-19 13:45:00|9708.1|9708.1|9708.96|9708.96|9714.71|9714.71|9708.1|9708.1|0
1605793800000|2020-11-19 13:50:00|9704.55|9704.55|9705.05|9705.05|9709.45|9709.45|9704.55|9704.55|0
1605794100000|2020-11-19 13:55:00|9705.72|9705.72|9704.73|9704.73|9705.72|9705.72|9701.31|9701.31|0
1605794400000|2020-11-19 14:00:00|9700.32|9700.32|9703.66|9703.66|9708.07|9708.07|9695.24|9695.24|0
1605794700000|2020-11-19 14:05:00|9699.26|9699.26|9690.3|9690.3|9699.26|9699.26|9690.3|9690.3|0
1605795000000|2020-11-19 14:10:00|9689.68|9689.68|9677.68|9677.68|9694.91|9694.91|9677.68|9677.68|0
1605795300000|2020-11-19 14:15:00|9676.68|9676.68|9671.12|9671.12|9687.85|9687.85|9671.12|9671.12|0
1605795600000|2020-11-19 14:20:00|9670.44|9670.44|9663.3|9663.3|9670.44|9670.44|9659.75|9659.75|0
1605795900000|2020-11-19 14:25:00|9661.1|9661.1|9664.16|9664.16|9667.03|9667.03|9658.89|9658.89|0
1605796200000|2020-11-19 14:30:00|9666.36|9666.36|9639.53|9639.53|9666.36|9666.36|9639.53|9639.53|0
1605796500000|2020-11-19 14:35:00|9635.13|9635.13|9616.6|9616.6|9635.13|9635.13|9614.72|9614.72|0
1605796800000|2020-11-19 14:40:00|9618.81|9618.81|9629.68|9629.68|9639.32|9639.32|9618.13|9618.13|0
1605797100000|2020-11-19 14:45:00|9627.47|9627.47|9602.42|9602.42|9627.47|9627.47|9602.42|9602.42|0
1605797400000|2020-11-19 14:50:00|9603.04|9603.04|9612.03|9612.03|9612.03|9612.03|9596.6|9596.6|0
1605797700000|2020-11-19 14:55:00|9614.23|9614.23|9606.21|9606.21|9621.78|9621.78|9606.21|9606.21|0
1605798000000|2020-11-19 15:00:00|9605.54|9605.54|9586.32|9586.32|9605.54|9605.54|9586.32|9586.32|0
1605798300000|2020-11-19 15:05:00|9585.65|9585.65|9595.14|9595.14|9601.75|9601.75|9585.65|9585.65|0
1605798600000|2020-11-19 15:10:00|9594.26|9594.26|9595.32|9595.32|9599.02|9599.02|9588.86|9588.86|0
1605798900000|2020-11-19 15:15:00|9596.31|9596.31|9595.8|9595.8|9599.19|9599.19|9593.41|9593.41|0
1605799200000|2020-11-19 15:20:00|9598|9598|9576.43|9576.43|9603.76|9603.76|9575.61|9575.61|0
1605799500000|2020-11-19 15:25:00|9577.1|9577.1|9586.49|9586.49|9586.49|9586.49|9577.1|9577.1|0
1605799800000|2020-11-19 15:30:00|9585.81|9585.81|9570.48|9570.48|9585.81|9585.81|9570.48|9570.48|0
1605800100000|2020-11-19 15:35:00|9569.81|9569.81|9578.12|9578.12|9578.12|9578.12|9569.81|9569.81|0
1605800400000|2020-11-19 15:40:00|9578.8|9578.8|9582.17|9582.17|9587.84|9587.84|9574.39|9574.39|0
1605800700000|2020-11-19 15:45:00|9582.79|9582.79|9589.72|9589.72|9591.75|9591.75|9582.79|9582.79|0
1605801000000|2020-11-19 15:50:00|9587.52|9587.52|9584.32|9584.32|9587.52|9587.52|9580.91|9580.91|0
1605801300000|2020-11-19 15:55:00|9583.44|9583.44|9580.8|9580.8|9583.44|9583.44|9574.67|9574.67|0
1605801600000|2020-11-19 16:00:00|9581.48|9581.48|9590.75|9590.75|9593.53|9593.53|9581.48|9581.48|0
1605801900000|2020-11-19 16:05:00|9591.37|9591.37|9603.78|9603.78|9603.78|9603.78|9590.74|9590.74|0
1605802200000|2020-11-19 16:10:00|9605.99|9605.99|9604.92|9604.92|9610.18|9610.18|9603.78|9603.78|0
1605802500000|2020-11-19 16:15:00|9607.13|9607.13|9616.88|9616.88|9625.7|9625.7|9607.13|9607.13|0
1605802800000|2020-11-19 16:20:00|9617.76|9617.76|9627.51|9627.51|9631.92|9631.92|9616.23|9616.23|0
1605803100000|2020-11-19 16:25:00|9628.51|9628.51|9641.52|9641.52|9644.6|9644.6|9628.51|9628.51|0
1605860100000|2020-11-20 08:15:00|9604.67|9604.67|9575.7|9575.7|9605.77|9605.77|9575.7|9575.7|0
1605860400000|2020-11-20 08:20:00|9573.5|9573.5|9569.16|9569.16|9573.5|9573.5|9557.88|9557.88|0
1605860700000|2020-11-20 08:25:00|9571.37|9571.37|9567.82|9567.82|9586.8|9586.8|9567.82|9567.82|0
1605861000000|2020-11-20 08:30:00|9568.5|9568.5|9572|9572|9573.32|9573.32|9548.66|9548.66|0
1605861300000|2020-11-20 08:35:00|9569.8|9569.8|9574.56|9574.56|9574.56|9574.56|9569.12|9569.12|0
1605861600000|2020-11-20 08:40:00|9575.23|9575.23|9582.76|9582.76|9582.76|9582.76|9575.23|9575.23|0
1605861900000|2020-11-20 08:45:00|9581.41|9581.41|9584.79|9584.79|9586.82|9586.82|9581.41|9581.41|0
1605862200000|2020-11-20 08:50:00|9581.42|9581.42|9594.85|9594.85|9595.45|9595.45|9580.75|9580.75|0
1605862500000|2020-11-20 08:55:00|9599.26|9599.26|9616.12|9616.12|9620.39|9620.39|9599|9599|0
1605862800000|2020-11-20 09:00:00|9613.92|9613.92|9632.68|9632.68|9632.68|9632.68|9613.92|9613.92|0
1605863100000|2020-11-20 09:05:00|9630.48|9630.48|9631.6|9631.6|9637.04|9637.04|9627.74|9627.74|0
1605863400000|2020-11-20 09:10:00|9629.39|9629.39|9632.27|9632.27|9635.64|9635.64|9629.39|9629.39|0
1605863700000|2020-11-20 09:15:00|9630.28|9630.28|9624.04|9624.04|9631.81|9631.81|9624.04|9624.04|0
1605864000000|2020-11-20 09:20:00|9625.38|9625.38|9606.14|9606.14|9625.38|9625.38|9606.14|9606.14|0
1605864300000|2020-11-20 09:25:00|9606.82|9606.82|9624.62|9624.62|9631.23|9631.23|9606.82|9606.82|0
1605864600000|2020-11-20 09:30:00|9623.95|9623.95|9624.62|9624.62|9624.62|9624.62|9621.74|9621.74|0
1605864900000|2020-11-20 09:35:00|9625.97|9625.97|9629.38|9629.38|9632.58|9632.58|9625.97|9625.97|0
1605865200000|2020-11-20 09:40:00|9628.71|9628.71|9628.03|9628.03|9630.24|9630.24|9628.03|9628.03|0
1605865500000|2020-11-20 09:45:00|9625.83|9625.83|9626.69|9626.69|9628.03|9628.03|9625.83|9625.83|0
1605865800000|2020-11-20 09:50:00|9628.89|9628.89|9636.91|9636.91|9636.91|9636.91|9628.89|9628.89|0
1605866100000|2020-11-20 09:55:00|9639.12|9639.12|9650.9|9650.9|9650.9|9650.9|9639.12|9639.12|0
1605866400000|2020-11-20 10:00:00|9653.37|9653.37|9692.8|9692.8|9693.95|9693.95|9653.37|9653.37|0
1605866700000|2020-11-20 10:05:00|9691.56|9691.56|9688.04|9688.04|9692.23|9692.23|9682.28|9682.28|0
1605867000000|2020-11-20 10:10:00|9687.36|9687.36|9688.36|9688.36|9688.36|9688.36|9687.36|9687.36|0
1605867300000|2020-11-20 10:15:00|9683.95|9683.95|9683.05|9683.05|9686.15|9686.15|9683.05|9683.05|0
1605867600000|2020-11-20 10:20:00|9683.72|9683.72|9679.31|9679.31|9683.72|9683.72|9679.31|9679.31|0
1605867900000|2020-11-20 10:25:00|9677.97|9677.97|9682.22|9682.22|9684.42|9684.42|9677.97|9677.97|0
1605868200000|2020-11-20 10:30:00|9684.42|9684.42|9682.33|9682.33|9684.42|9684.42|9677.93|9677.93|0
1605868500000|2020-11-20 10:35:00|9684.54|9684.54|9679.95|9679.95|9685.03|9685.03|9678.6|9678.6|0
1605868800000|2020-11-20 10:40:00|9677.74|9677.74|9667.83|9667.83|9677.74|9677.74|9667.83|9667.83|0
1605869100000|2020-11-20 10:45:00|9668.71|9668.71|9680.93|9680.93|9683.13|9683.13|9668.71|9668.71|0
1605869400000|2020-11-20 10:50:00|9683.13|9683.13|9675.71|9675.71|9683.8|9683.8|9675.71|9675.71|0
1605869700000|2020-11-20 10:55:00|9676.38|9676.38|9670.49|9670.49|9676.56|9676.56|9670.49|9670.49|0
1605870000000|2020-11-20 11:00:00|9672.69|9672.69|9677.56|9677.56|9677.56|9677.56|9670.67|9670.67|0
1605870300000|2020-11-20 11:05:00|9675.53|9675.53|9670.13|9670.13|9675.53|9675.53|9670.13|9670.13|0
1605870600000|2020-11-20 11:10:00|9668.11|9668.11|9666.61|9666.61|9670.31|9670.31|9666.61|9666.61|0
1605870900000|2020-11-20 11:15:00|9665.94|9665.94|9660.37|9660.37|9665.94|9665.94|9660.37|9660.37|0
1605871200000|2020-11-20 11:20:00|9658.16|9658.16|9651.73|9651.73|9660.37|9660.37|9649.53|9649.53|0
1605871500000|2020-11-20 11:25:00|9651.11|9651.11|9654.58|9654.58|9654.58|9654.58|9645.77|9645.77|0
1605871800000|2020-11-20 11:30:00|9655.26|9655.26|9653.76|9653.76|9655.99|9655.99|9653.09|9653.09|0
1605872100000|2020-11-20 11:35:00|9655.97|9655.97|9655.97|9655.97|9657.31|9657.31|9654.44|9654.44|0
1605872400000|2020-11-20 11:40:00|9658.17|9658.17|9657.93|9657.93|9659.16|9659.16|9657.93|9657.93|0
1605872700000|2020-11-20 11:45:00|9655.73|9655.73|9652.02|9652.02|9655.73|9655.73|9651.4|9651.4|0
1605873000000|2020-11-20 11:50:00|9653.87|9653.87|9657.52|9657.52|9659.33|9659.33|9653.2|9653.2|0
1605873300000|2020-11-20 11:55:00|9659.72|9659.72|9656.9|9656.9|9659.72|9659.72|9654.7|9654.7|0
1605873600000|2020-11-20 12:00:00|9654.7|9654.7|9655.37|9655.37|9655.37|9655.37|9654.7|9654.7|0
1605873900000|2020-11-20 12:05:00|9656.36|9656.36|9654.1|9654.1|9658.51|9658.51|9654.1|9654.1|0
1605874200000|2020-11-20 12:10:00|9656.31|9656.31|9656.31|9656.31|9656.31|9656.31|9656.31|9656.31|0
1605874500000|2020-11-20 12:15:00|9651.9|9651.9|9640.58|9640.58|9651.9|9651.9|9639.53|9639.53|0
1605874800000|2020-11-20 12:20:00|9638.38|9638.38|9631.95|9631.95|9638.38|9638.38|9629.4|9629.4|0
1605875100000|2020-11-20 12:25:00|9634.16|9634.16|9638.57|9638.57|9638.57|9638.57|9634.16|9634.16|0
1605875400000|2020-11-20 12:30:00|9639.24|9639.24|9639.24|9639.24|9641.44|9641.44|9639.24|9639.24|0
1605875700000|2020-11-20 12:35:00|9637.39|9637.39|9635.71|9635.71|9638.74|9638.74|9635.71|9635.71|0
1605876000000|2020-11-20 12:40:00|9634.48|9634.48|9628.63|9628.63|9634.48|9634.48|9628.63|9628.63|0
1605876300000|2020-11-20 12:45:00|9629.98|9629.98|9632.67|9632.67|9636.22|9636.22|9629.98|9629.98|0
1605876600000|2020-11-20 12:50:00|9630.47|9630.47|9630.43|9630.43|9634.66|9634.66|9630.43|9630.43|0
1605876900000|2020-11-20 12:55:00|9628.23|9628.23|9621.94|9621.94|9631.43|9631.43|9621.94|9621.94|0
1605877200000|2020-11-20 13:00:00|9620.95|9620.95|9620.03|9620.03|9621.94|9621.94|9619.06|9619.06|0
1605877500000|2020-11-20 13:05:00|9619.04|9619.04|9619|9619|9622.12|9622.12|9616.83|9616.83|0
1605877800000|2020-11-20 13:10:00|9616.8|9616.8|9608.37|9608.37|9616.8|9616.8|9608.37|9608.37|0
1605878100000|2020-11-20 13:15:00|9610.57|9610.57|9607.08|9607.08|9610.57|9610.57|9607.08|9607.08|0
1605878400000|2020-11-20 13:20:00|9609.28|9609.28|9596.06|9596.06|9609.28|9609.28|9596.06|9596.06|0
1605878700000|2020-11-20 13:25:00|9598.26|9598.26|9601.96|9601.96|9602.67|9602.67|9594.39|9594.39|0
1605879000000|2020-11-20 13:30:00|9604.17|9604.17|9595.67|9595.67|9604.17|9604.17|9595.35|9595.35|0
1605879300000|2020-11-20 13:35:00|9597.88|9597.88|9599.58|9599.58|9602.89|9602.89|9597.88|9597.88|0
1605879600000|2020-11-20 13:40:00|9598.23|9598.23|9594.82|9594.82|9599.44|9599.44|9592.83|9592.83|0
1605879900000|2020-11-20 13:45:00|9597.02|9597.02|9588.94|9588.94|9597.02|9597.02|9588.94|9588.94|0
1605880200000|2020-11-20 13:50:00|9588.33|9588.33|9589.86|9589.86|9591.2|9591.2|9588.33|9588.33|0
1605880500000|2020-11-20 13:55:00|9590.85|9590.85|9600.07|9600.07|9600.12|9600.12|9590.85|9590.85|0
1605880800000|2020-11-20 14:00:00|9604.47|9604.47|9607.96|9607.96|9614.42|9614.42|9604.47|9604.47|0
1605881100000|2020-11-20 14:05:00|9610.16|9610.16|9612.37|9612.37|9615.24|9615.24|9610.16|9610.16|0
1605881400000|2020-11-20 14:10:00|9613.36|9613.36|9617.45|9617.45|9617.45|9617.45|9613.36|9613.36|0
1605881700000|2020-11-20 14:15:00|9613.04|9613.04|9615|9615|9615|9615|9612.37|9612.37|0
1605882000000|2020-11-20 14:20:00|9616.99|9616.99|9622.61|9622.61|9624.28|9624.28|9616.99|9616.99|0
1605882300000|2020-11-20 14:25:00|9624.81|9624.81|9624.46|9624.46|9635.97|9635.97|9624.46|9624.46|0
1605882600000|2020-11-20 14:30:00|9622.25|9622.25|9614.29|9614.29|9624.46|9624.46|9612.09|9612.09|0
1605882900000|2020-11-20 14:35:00|9614.97|9614.97|9622.9|9622.9|9623.57|9623.57|9614.97|9614.97|0
1605883200000|2020-11-20 14:40:00|9621.9|9621.9|9612.39|9612.39|9623.89|9623.89|9610.54|9610.54|0
1605883500000|2020-11-20 14:45:00|9613.38|9613.38|9613.58|9613.58|9613.58|9613.58|9610.51|9610.51|0
1605883800000|2020-11-20 14:50:00|9615.78|9615.78|9611.52|9611.52|9615.78|9615.78|9609.38|9609.38|0
1605884100000|2020-11-20 14:55:00|9610.85|9610.85|9613.05|9613.05|9615.25|9615.25|9610.85|9610.85|0
1605884400000|2020-11-20 15:00:00|9612.38|9612.38|9617.03|9617.03|9617.03|9617.03|9609.64|9609.64|0
1605884700000|2020-11-20 15:05:00|9614.82|9614.82|9614.71|9614.71|9621.69|9621.69|9613.68|9613.68|0
1605885000000|2020-11-20 15:10:00|9612.5|9612.5|9606.35|9606.35|9614.49|9614.49|9604.14|9604.14|0
1605885300000|2020-11-20 15:15:00|9605.67|9605.67|9604.01|9604.01|9607.2|9607.2|9600.59|9600.59|0
1605885600000|2020-11-20 15:20:00|9604.83|9604.83|9598.21|9598.21|9607.03|9607.03|9593.8|9593.8|0
1605885900000|2020-11-20 15:25:00|9600.42|9600.42|9602.62|9602.62|9607.03|9607.03|9600.42|9600.42|0
1605886200000|2020-11-20 15:30:00|9603.29|9603.29|9603.89|9603.89|9603.89|9603.89|9592.19|9592.19|0
1605886500000|2020-11-20 15:35:00|9604.88|9604.88|9618.24|9618.24|9618.24|9618.24|9602.68|9602.68|0
1605886800000|2020-11-20 15:40:00|9620.45|9620.45|9635.85|9635.85|9636.52|9636.52|9620.45|9620.45|0
1605887100000|2020-11-20 15:45:00|9636.73|9636.73|9664.82|9664.82|9664.82|9664.82|9636.73|9636.73|0
1605887400000|2020-11-20 15:50:00|9667.03|9667.03|9662.89|9662.89|9669.62|9669.62|9662.89|9662.89|0
1605887700000|2020-11-20 15:55:00|9662.22|9662.22|9652.66|9652.66|9662.22|9662.22|9652.66|9652.66|0
1605888000000|2020-11-20 16:00:00|9654.86|9654.86|9655.97|9655.97|9661.2|9661.2|9653.28|9653.28|0
1605888300000|2020-11-20 16:05:00|9653.77|9653.77|9659.55|9659.55|9664.57|9664.57|9650.89|9650.89|0
1605888600000|2020-11-20 16:10:00|9661.75|9661.75|9659.44|9659.44|9663.96|9663.96|9655.35|9655.35|0
1605888900000|2020-11-20 16:15:00|9661.64|9661.64|9657.07|9657.07|9668.26|9668.26|9656.62|9656.62|0
1605889200000|2020-11-20 16:20:00|9659.27|9659.27|9650.49|9650.49|9659.27|9659.27|9646.73|9646.73|0
1605889500000|2020-11-20 16:25:00|9652.69|9652.69|9662.36|9662.36|9663.18|9663.18|9650.91|9650.91|0
1606119300000|2020-11-23 08:15:00|9575.72|9575.72|9588.2|9588.2|9597.4|9597.4|9575.72|9575.72|0
1606119600000|2020-11-23 08:20:00|9594.81|9594.81|9604.41|9604.41|9604.41|9604.41|9594.81|9594.81|0
1606119900000|2020-11-23 08:25:00|9600|9600|9604.54|9604.54|9604.54|9604.54|9597.8|9597.8|0
1606120200000|2020-11-23 08:30:00|9599.27|9599.27|9592.02|9592.02|9602.15|9602.15|9592.02|9592.02|0
1606120500000|2020-11-23 08:35:00|9590.67|9590.67|9600.34|9600.34|9604.74|9604.74|9590.67|9590.67|0
1606120800000|2020-11-23 08:40:00|9598.99|9598.99|9596.78|9596.78|9598.99|9598.99|9596.78|9596.78|0
1606121100000|2020-11-23 08:45:00|9594.58|9594.58|9604.34|9604.34|9604.34|9604.34|9586.19|9586.19|0
1606121400000|2020-11-23 08:50:00|9602.31|9602.31|9589.09|9589.09|9602.31|9602.31|9589.09|9589.09|0
1606121700000|2020-11-23 08:55:00|9591.3|9591.3|9587.68|9587.68|9593.5|9593.5|9586.83|9586.83|0
1606122000000|2020-11-23 09:00:00|9589.89|9589.89|9588.54|9588.54|9589.89|9589.89|9584.13|9584.13|0
1606122300000|2020-11-23 09:05:00|9589.89|9589.89|9578.44|9578.44|9591.12|9591.12|9575.56|9575.56|0
1606122600000|2020-11-23 09:10:00|9576.23|9576.23|9571.72|9571.72|9576.23|9576.23|9570.34|9570.34|0
1606122900000|2020-11-23 09:15:00|9573.92|9573.92|9569.89|9569.89|9576.51|9576.51|9569.89|9569.89|0
1606123200000|2020-11-23 09:20:00|9567.87|9567.87|9571.64|9571.64|9575.87|9575.87|9567.87|9567.87|0
1606123500000|2020-11-23 09:25:00|9569.43|9569.43|9583.15|9583.15|9583.15|9583.15|9569.43|9569.43|0
1606123800000|2020-11-23 09:30:00|9582.33|9582.33|9573.79|9573.79|9582.33|9582.33|9573.79|9573.79|0
1606124100000|2020-11-23 09:35:00|9571.58|9571.58|9571.64|9571.64|9573.85|9573.85|9568.76|9568.76|0
1606124400000|2020-11-23 09:40:00|9569.44|9569.44|9577.48|9577.48|9577.48|9577.48|9565.21|9565.21|0
1606124700000|2020-11-23 09:45:00|9576.14|9576.14|9568.18|9568.18|9576.14|9576.14|9568.18|9568.18|0
1606125000000|2020-11-23 09:50:00|9566.53|9566.53|9557.07|9557.07|9567.23|9567.23|9557.07|9557.07|0
1606125300000|2020-11-23 09:55:00|9559.27|9559.27|9555.05|9555.05|9559.27|9559.27|9555.05|9555.05|0
1606125600000|2020-11-23 10:00:00|9552.84|9552.84|9539.27|9539.27|9552.84|9552.84|9539.27|9539.27|0
1606125900000|2020-11-23 10:05:00|9537.42|9537.42|9541.62|9541.62|9541.62|9541.62|9536.54|9536.54|0
1606126200000|2020-11-23 10:10:00|9543.82|9543.82|9537.99|9537.99|9548.02|9548.02|9537.99|9537.99|0
1606126500000|2020-11-23 10:15:00|9535.79|9535.79|9540.16|9540.16|9540.16|9540.16|9535.11|9535.11|0
1606126800000|2020-11-23 10:20:00|9535.75|9535.75|9524.78|9524.78|9535.75|9535.75|9524.78|9524.78|0
1606127100000|2020-11-23 10:25:00|9525.77|9525.77|9520.83|9520.83|9528.79|9528.79|9520.83|9520.83|0
1606127400000|2020-11-23 10:30:00|9518.62|9518.62|9515.78|9515.78|9519.13|9519.13|9514.45|9514.45|0
1606127700000|2020-11-23 10:35:00|9516.77|9516.77|9509.13|9509.13|9516.77|9516.77|9509.13|9509.13|0
1606128000000|2020-11-23 10:40:00|9510.13|9510.13|9516.74|9516.74|9516.74|9516.74|9510.13|9510.13|0
1606128300000|2020-11-23 10:45:00|9516.12|9516.12|9505.73|9505.73|9516.12|9516.12|9499.79|9499.79|0
1606128600000|2020-11-23 10:50:00|9503.74|9503.74|9503.56|9503.56|9510.84|9510.84|9503.56|9503.56|0
1606128900000|2020-11-23 10:55:00|9504.55|9504.55|9507.08|9507.08|9507.08|9507.08|9499.47|9499.47|0
1606129200000|2020-11-23 11:00:00|9506.46|9506.46|9500.43|9500.43|9506.46|9506.46|9500.43|9500.43|0
1606129500000|2020-11-23 11:05:00|9499.76|9499.76|9512.09|9512.09|9512.09|9512.09|9499.76|9499.76|0
1606129800000|2020-11-23 11:10:00|9507.68|9507.68|9504.81|9504.81|9508.36|9508.36|9504.81|9504.81|0
1606130100000|2020-11-23 11:15:00|9502.6|9502.6|9487.81|9487.81|9502.6|9502.6|9487.81|9487.81|0
1606130400000|2020-11-23 11:20:00|9489.83|9489.83|9496.94|9496.94|9501.34|9501.34|9489.83|9489.83|0
1606130700000|2020-11-23 11:25:00|9496.26|9496.26|9500.22|9500.22|9500.22|9500.22|9491.85|9491.85|0
1606131000000|2020-11-23 11:30:00|9498.88|9498.88|9491.58|9491.58|9499.49|9499.49|9491.58|9491.58|0
1606131300000|2020-11-23 11:35:00|9489.37|9489.37|9483.75|9483.75|9489.37|9489.37|9483.75|9483.75|0
1606131600000|2020-11-23 11:40:00|9481.55|9481.55|9470.83|9470.83|9481.55|9481.55|9470.83|9470.83|0
1606131900000|2020-11-23 11:45:00|9473.03|9473.03|9477.15|9477.15|9481.99|9481.99|9473.03|9473.03|0
1606132200000|2020-11-23 11:50:00|9476.05|9476.05|9472.17|9472.17|9480.28|9480.28|9470.29|9470.29|0
1606132500000|2020-11-23 11:55:00|9469.97|9469.97|9458.95|9458.95|9469.97|9469.97|9458.95|9458.95|0
1606132800000|2020-11-23 12:00:00|9456.93|9456.93|9447.98|9447.98|9456.93|9456.93|9440.4|9440.4|0
1606133100000|2020-11-23 12:05:00|9445.77|9445.77|9448.05|9448.05|9448.05|9448.05|9443.73|9443.73|0
1606133400000|2020-11-23 12:10:00|9444.96|9444.96|9438.54|9438.54|9444.96|9444.96|9438.54|9438.54|0
1606133700000|2020-11-23 12:15:00|9442.95|9442.95|9431.23|9431.23|9443.01|9443.01|9431.23|9431.23|0
1606134000000|2020-11-23 12:20:00|9433.44|9433.44|9435.29|9435.29|9438.84|9438.84|9433.09|9433.09|0
1606134300000|2020-11-23 12:25:00|9437.49|9437.49|9445.97|9445.97|9448.17|9448.17|9436.88|9436.88|0
1606134600000|2020-11-23 12:30:00|9443.77|9443.77|9432.22|9432.22|9443.77|9443.77|9432.22|9432.22|0
1606134900000|2020-11-23 12:35:00|9434.42|9434.42|9432.22|9432.22|9435.1|9435.1|9430.69|9430.69|0
1606135200000|2020-11-23 12:40:00|9431.54|9431.54|9431.54|9431.54|9431.54|9431.54|9427.14|9427.14|0
1606135500000|2020-11-23 12:45:00|9429.34|9429.34|9424.2|9424.2|9429.34|9429.34|9419.53|9419.53|0
1606135800000|2020-11-23 12:50:00|9422|9422|9425.04|9425.04|9426.44|9426.44|9417.42|9417.42|0
1606136100000|2020-11-23 12:55:00|9423.05|9423.05|9422.89|9422.89|9423.05|9423.05|9418.24|9418.24|0
1606136400000|2020-11-23 13:00:00|9427.29|9427.29|9432.55|9432.55|9438.62|9438.62|9427.29|9427.29|0
1606136700000|2020-11-23 13:05:00|9423.73|9423.73|9415.13|9415.13|9423.73|9423.73|9415.13|9415.13|0
1606137000000|2020-11-23 13:10:00|9417.34|9417.34|9428.57|9428.57|9428.57|9428.57|9417.34|9417.34|0
1606137300000|2020-11-23 13:15:00|9426.37|9426.37|9413.19|9413.19|9426.37|9426.37|9413.19|9413.19|0
1606137600000|2020-11-23 13:20:00|9411.95|9411.95|9410.42|9410.42|9413.3|9413.3|9408.22|9408.22|0
1606137900000|2020-11-23 13:25:00|9408.22|9408.22|9391.51|9391.51|9408.22|9408.22|9391.51|9391.51|0
1606138200000|2020-11-23 13:30:00|9395.92|9395.92|9392.18|9392.18|9395.92|9395.92|9389.31|9389.31|0
1606138500000|2020-11-23 13:35:00|9394.39|9394.39|9391.65|9391.65|9403.34|9403.34|9391.65|9391.65|0
1606138800000|2020-11-23 13:40:00|9393.85|9393.85|9367.45|9367.45|9393.85|9393.85|9367.45|9367.45|0
1606139100000|2020-11-23 13:45:00|9366.77|9366.77|9392.83|9392.83|9392.83|9392.83|9365.11|9365.11|0
1606139400000|2020-11-23 13:50:00|9393.83|9393.83|9391.74|9391.74|9397.38|9397.38|9390.95|9390.95|0
1606139700000|2020-11-23 13:55:00|9393.94|9393.94|9392.2|9392.2|9399.02|9399.02|9388.19|9388.19|0
1606140000000|2020-11-23 14:00:00|9392.87|9392.87|9382.89|9382.89|9394.4|9394.4|9373.89|9373.89|0
1606140300000|2020-11-23 14:05:00|9385.09|9385.09|9381.36|9381.36|9389.64|9389.64|9381.36|9381.36|0
1606140600000|2020-11-23 14:10:00|9379.15|9379.15|9378.56|9378.56|9379.42|9379.42|9377.21|9377.21|0
1606140900000|2020-11-23 14:15:00|9381.03|9381.03|9388.06|9388.06|9394.14|9394.14|9381.03|9381.03|0
1606141200000|2020-11-23 14:20:00|9389.05|9389.05|9403.63|9403.63|9403.63|9403.63|9383.12|9383.12|0
1606141500000|2020-11-23 14:25:00|9405.83|9405.83|9409.5|9409.5|9413.91|9413.91|9405.83|9405.83|0
1606141800000|2020-11-23 14:30:00|9407.29|9407.29|9406.01|9406.01|9407.29|9407.29|9403.59|9403.59|0
1606142100000|2020-11-23 14:35:00|9405.19|9405.19|9390.7|9390.7|9405.19|9405.19|9390.7|9390.7|0
1606142400000|2020-11-23 14:40:00|9389.05|9389.05|9385.67|9385.67|9389.05|9389.05|9385.18|9385.18|0
1606142700000|2020-11-23 14:45:00|9387.88|9387.88|9382.56|9382.56|9387.88|9387.88|9382.56|9382.56|0
1606143000000|2020-11-23 14:50:00|9386.97|9386.97|9375.35|9375.35|9386.97|9386.97|9370.46|9370.46|0
1606143300000|2020-11-23 14:55:00|9376.02|9376.02|9356.99|9356.99|9379.68|9379.68|9356.99|9356.99|0
1606143600000|2020-11-23 15:00:00|9356.11|9356.11|9352.69|9352.69|9361.64|9361.64|9350.48|9350.48|0
1606143900000|2020-11-23 15:05:00|9353.36|9353.36|9354.45|9354.45|9356.65|9356.65|9351.13|9351.13|0
1606144200000|2020-11-23 15:10:00|9356.65|9356.65|9369.66|9369.66|9369.66|9369.66|9356.65|9356.65|0
1606144500000|2020-11-23 15:15:00|9365.25|9365.25|9360.41|9360.41|9368.15|9368.15|9360.41|9360.41|0
1606144800000|2020-11-23 15:20:00|9364.82|9364.82|9360.59|9360.59|9367.02|9367.02|9360.59|9360.59|0
1606145100000|2020-11-23 15:25:00|9358.57|9358.57|9358.27|9358.27|9358.57|9358.57|9351.28|9351.28|0
1606145400000|2020-11-23 15:30:00|9360.48|9360.48|9369.97|9369.97|9369.97|9369.97|9360.48|9360.48|0
1606145700000|2020-11-23 15:35:00|9372.17|9372.17|9386.24|9386.24|9391.32|9391.32|9367.76|9367.76|0
1606146000000|2020-11-23 15:40:00|9386.85|9386.85|9388.85|9388.85|9390.2|9390.2|9383.77|9383.77|0
1606146300000|2020-11-23 15:45:00|9388.17|9388.17|9390.96|9390.96|9396.01|9396.01|9385.88|9385.88|0
1606146600000|2020-11-23 15:50:00|9388.75|9388.75|9380.54|9380.54|9388.75|9388.75|9380.54|9380.54|0
1606146900000|2020-11-23 15:55:00|9381.54|9381.54|9392.34|9392.34|9394.55|9394.55|9381.54|9381.54|0
1606147200000|2020-11-23 16:00:00|9392.96|9392.96|9391.58|9391.58|9394.77|9394.77|9391.11|9391.11|0
1606147500000|2020-11-23 16:05:00|9393.78|9393.78|9396.66|9396.66|9396.66|9396.66|9391.58|9391.58|0
1606147800000|2020-11-23 16:10:00|9395.98|9395.98|9391.32|9391.32|9396.81|9396.81|9390.71|9390.71|0
1606148100000|2020-11-23 16:15:00|9388.85|9388.85|9383.77|9383.77|9389.85|9389.85|9376.72|9376.72|0
1606148400000|2020-11-23 16:20:00|9381.57|9381.57|9388.32|9388.32|9388.32|9388.32|9375.2|9375.2|0
1606148700000|2020-11-23 16:25:00|9389.82|9389.82|9394.97|9394.97|9394.97|9394.97|9382.94|9382.94|0
1606205700000|2020-11-24 08:15:00|9354.05|9354.05|9338.94|9338.94|9366.4|9366.4|9328.78|9328.78|0
1606206000000|2020-11-24 08:20:00|9341.15|9341.15|9339.45|9339.45|9343.78|9343.78|9332.27|9332.27|0
1606206300000|2020-11-24 08:25:00|9341.65|9341.65|9329.89|9329.89|9343.85|9343.85|9325.49|9325.49|0
1606206600000|2020-11-24 08:30:00|9323.1|9323.1|9308.75|9308.75|9323.1|9323.1|9308.62|9308.62|0
1606206900000|2020-11-24 08:35:00|9306.55|9306.55|9288.62|9288.62|9308.75|9308.75|9282.01|9282.01|0
1606207200000|2020-11-24 08:40:00|9287.63|9287.63|9288.08|9288.08|9288.08|9288.08|9272.2|9272.2|0
1606207500000|2020-11-24 08:45:00|9285.88|9285.88|9315.64|9315.64|9315.64|9315.64|9283.68|9283.68|0
1606207800000|2020-11-24 08:50:00|9317.66|9317.66|9299.26|9299.26|9317.66|9317.66|9293.42|9293.42|0
1606208100000|2020-11-24 08:55:00|9301.47|9301.47|9294.95|9294.95|9303.67|9303.67|9288.46|9288.46|0
1606208400000|2020-11-24 09:00:00|9295.94|9295.94|9287.54|9287.54|9299.53|9299.53|9284.34|9284.34|0
1606208700000|2020-11-24 09:05:00|9285.33|9285.33|9284.63|9284.63|9286.09|9286.09|9278.88|9278.88|0
1606209000000|2020-11-24 09:10:00|9285.31|9285.31|9293.85|9293.85|9293.85|9293.85|9285.31|9285.31|0
1606209300000|2020-11-24 09:15:00|9292.85|9292.85|9290.48|9290.48|9292.85|9292.85|9282.55|9282.55|0
1606209600000|2020-11-24 09:20:00|9292.33|9292.33|9291.72|9291.72|9297.01|9297.01|9291.72|9291.72|0
1606209900000|2020-11-24 09:25:00|9289.51|9289.51|9281.14|9281.14|9291.37|9291.37|9278.32|9278.32|0
1606210200000|2020-11-24 09:30:00|9283.35|9283.35|9309.06|9309.06|9309.06|9309.06|9283.35|9283.35|0
1606210500000|2020-11-24 09:35:00|9307.04|9307.04|9307.58|9307.58|9307.58|9307.58|9302.63|9302.63|0
1606210800000|2020-11-24 09:40:00|9306.23|9306.23|9303.17|9303.17|9307.58|9307.58|9300.97|9300.97|0
1606211100000|2020-11-24 09:45:00|9305.37|9305.37|9297.95|9297.95|9306.37|9306.37|9297.27|9297.27|0
1606211400000|2020-11-24 09:50:00|9300.15|9300.15|9304.55|9304.55|9308.1|9308.1|9300.15|9300.15|0
1606211700000|2020-11-24 09:55:00|9306.75|9306.75|9297.66|9297.66|9306.75|9306.75|9297.66|9297.66|0
1606212000000|2020-11-24 10:00:00|9296.99|9296.99|9298.66|9298.66|9298.66|9298.66|9295.1|9295.1|0
1606212300000|2020-11-24 10:05:00|9299.53|9299.53|9294.45|9294.45|9299.53|9299.53|9293.78|9293.78|0
1606212600000|2020-11-24 10:10:00|9293.78|9293.78|9307.14|9307.14|9309.34|9309.34|9293.1|9293.1|0
1606212900000|2020-11-24 10:15:00|9304.94|9304.94|9300.93|9300.93|9307.14|9307.14|9299.93|9299.93|0
1606213200000|2020-11-24 10:20:00|9298.72|9298.72|9297.25|9297.25|9301.26|9301.26|9297.25|9297.25|0
1606213500000|2020-11-24 10:25:00|9295.04|9295.04|9294.32|9294.32|9299.94|9299.94|9294.32|9294.32|0
1606213800000|2020-11-24 10:30:00|9296.53|9296.53|9294.72|9294.72|9302.68|9302.68|9294.72|9294.72|0
1606214100000|2020-11-24 10:35:00|9292.25|9292.25|9293.46|9293.46|9293.46|9293.46|9289.05|9289.05|0
1606214400000|2020-11-24 10:40:00|9294.45|9294.45|9300.98|9300.98|9300.98|9300.98|9294.45|9294.45|0
1606214700000|2020-11-24 10:45:00|9300.31|9300.31|9308.34|9308.34|9308.34|9308.34|9298.25|9298.25|0
1606215000000|2020-11-24 10:50:00|9312.75|9312.75|9312.21|9312.21|9312.75|9312.75|9307.67|9307.67|0
1606215300000|2020-11-24 10:55:00|9310.01|9310.01|9307.54|9307.54|9311.95|9311.95|9307.54|9307.54|0
1606215600000|2020-11-24 11:00:00|9305.34|9305.34|9310.52|9310.52|9310.52|9310.52|9304.1|9304.1|0
1606215900000|2020-11-24 11:05:00|9309.53|9309.53|9314.61|9314.61|9314.61|9314.61|9309.53|9309.53|0
1606216200000|2020-11-24 11:10:00|9315.23|9315.23|9314.88|9314.88|9318.43|9318.43|9314.88|9314.88|0
1606216500000|2020-11-24 11:15:00|9315.76|9315.76|9315.57|9315.57|9315.76|9315.76|9313.55|9313.55|0
1606216800000|2020-11-24 11:20:00|9314.9|9314.9|9314.9|9314.9|9314.9|9314.9|9314.9|9314.9|0
1606217100000|2020-11-24 11:25:00|9312.7|9312.7|9319.42|9319.42|9319.42|9319.42|9311.2|9311.2|0
1606217400000|2020-11-24 11:30:00|9317.22|9317.22|9324.27|9324.27|9324.27|9324.27|9317.22|9317.22|0
1606217700000|2020-11-24 11:35:00|9326.26|9326.26|9324.66|9324.66|9328.28|9328.28|9324.05|9324.05|0
1606218000000|2020-11-24 11:40:00|9322.46|9322.46|9321.69|9321.69|9324.48|9324.48|9317.46|9317.46|0
1606218300000|2020-11-24 11:45:00|9321.02|9321.02|9319.49|9319.49|9321.02|9321.02|9318.81|9318.81|0
1606218600000|2020-11-24 11:50:00|9317.28|9317.28|9302.66|9302.66|9317.28|9317.28|9299.74|9299.74|0
1606218900000|2020-11-24 11:55:00|9303.34|9303.34|9306.49|9306.49|9313.88|9313.88|9302.94|9302.94|0
1606219200000|2020-11-24 12:00:00|9307.84|9307.84|9301.71|9301.71|9309.86|9309.86|9301.09|9301.09|0
1606219500000|2020-11-24 12:05:00|9301.03|9301.03|9298.6|9298.6|9303.05|9303.05|9296.13|9296.13|0
1606219800000|2020-11-24 12:10:00|9299.42|9299.42|9295.01|9295.01|9303.83|9303.83|9295.01|9295.01|0
1606220100000|2020-11-24 12:15:00|9292.81|9292.81|9292.02|9292.02|9295.01|9295.01|9291.14|9291.14|0
1606220400000|2020-11-24 12:20:00|9292.7|9292.7|9293.15|9293.15|9295.49|9295.49|9291.52|9291.52|0
1606220700000|2020-11-24 12:25:00|9294.39|9294.39|9298.83|9298.83|9300.18|9300.18|9294.39|9294.39|0
1606221000000|2020-11-24 12:30:00|9296.62|9296.62|9298.83|9298.83|9298.83|9298.83|9294.42|9294.42|0
1606221300000|2020-11-24 12:35:00|9300.85|9300.85|9296.98|9296.98|9301.17|9301.17|9296.98|9296.98|0
1606221600000|2020-11-24 12:40:00|9292.57|9292.57|9295.39|9295.39|9295.39|9295.39|9290.37|9290.37|0
1606221900000|2020-11-24 12:45:00|9296.07|9296.07|9283.76|9283.76|9296.07|9296.07|9282.84|9282.84|0
1606222200000|2020-11-24 12:50:00|9288.16|9288.16|9291.36|9291.36|9291.36|9291.36|9286.81|9286.81|0
1606222500000|2020-11-24 12:55:00|9293.7|9293.7|9301.55|9301.55|9301.55|9301.55|9286.1|9286.1|0
1606222800000|2020-11-24 13:00:00|9303.75|9303.75|9311.17|9311.17|9311.17|9311.17|9303.75|9303.75|0
1606223100000|2020-11-24 13:05:00|9308.96|9308.96|9301|9301|9308.96|9308.96|9298.8|9298.8|0
1606223400000|2020-11-24 13:10:00|9296.6|9296.6|9289.96|9289.96|9298.8|9298.8|9287.75|9287.75|0
1606223700000|2020-11-24 13:15:00|9287.75|9287.75|9286.14|9286.14|9290.02|9290.02|9284.55|9284.55|0
1606224000000|2020-11-24 13:20:00|9285.53|9285.53|9281.3|9281.3|9285.53|9285.53|9281.3|9281.3|0
1606224300000|2020-11-24 13:25:00|9282.29|9282.29|9281.76|9281.76|9283.96|9283.96|9281.08|9281.08|0
1606224600000|2020-11-24 13:30:00|9280.76|9280.76|9280.76|9280.76|9280.76|9280.76|9280.76|9280.76|0
1606224900000|2020-11-24 13:35:00|9278.56|9278.56|9268.02|9268.02|9278.56|9278.56|9268.02|9268.02|0
1606225200000|2020-11-24 13:40:00|9268.69|9268.69|9269.42|9269.42|9270.04|9270.04|9268.69|9268.69|0
1606225500000|2020-11-24 13:45:00|9268.75|9268.75|9269.93|9269.93|9269.93|9269.93|9268.07|9268.07|0
1606225800000|2020-11-24 13:50:00|9271.92|9271.92|9269.06|9269.06|9272.91|9272.91|9269.06|9269.06|0
1606226100000|2020-11-24 13:55:00|9268.39|9268.39|9267.53|9267.53|9268.39|9268.39|9266.18|9266.18|0
1606226400000|2020-11-24 14:00:00|9269.74|9269.74|9271.08|9271.08|9271.08|9271.08|9267.53|9267.53|0
1606226700000|2020-11-24 14:05:00|9272.08|9272.08|9277.87|9277.87|9278.54|9278.54|9271.26|9271.26|0
1606227000000|2020-11-24 14:10:00|9276.11|9276.11|9277.34|9277.34|9280.89|9280.89|9276.11|9276.11|0
1606227300000|2020-11-24 14:15:00|9275.14|9275.14|9268.26|9268.26|9275.14|9275.14|9265.56|9265.56|0
1606227600000|2020-11-24 14:20:00|9268.93|9268.93|9267.59|9267.59|9269.61|9269.61|9267.59|9267.59|0
1606227900000|2020-11-24 14:25:00|9268.58|9268.58|9284.95|9284.95|9284.95|9284.95|9268.47|9268.47|0
1606228200000|2020-11-24 14:30:00|9285.62|9285.62|9294.73|9294.73|9299.7|9299.7|9285.62|9285.62|0
1606228500000|2020-11-24 14:35:00|9296.94|9296.94|9288.12|9288.12|9296.94|9296.94|9275.93|9275.93|0
1606228800000|2020-11-24 14:40:00|9289.47|9289.47|9300.91|9300.91|9307.77|9307.77|9289.47|9289.47|0
1606229100000|2020-11-24 14:45:00|9303.12|9303.12|9301.31|9301.31|9308.68|9308.68|9298.89|9298.89|0
1606229400000|2020-11-24 14:50:00|9300.31|9300.31|9310.32|9310.32|9310.32|9310.32|9300.31|9300.31|0
1606229700000|2020-11-24 14:55:00|9308.12|9308.12|9310.39|9310.39|9311.36|9311.36|9306.98|9306.98|0
1606230000000|2020-11-24 15:00:00|9308.18|9308.18|9301.07|9301.07|9308.18|9308.18|9299.01|9299.01|0
1606230300000|2020-11-24 15:05:00|9305.47|9305.47|9309.38|9309.38|9323.42|9323.42|9305.47|9305.47|0
1606230600000|2020-11-24 15:10:00|9308.71|9308.71|9309.65|9309.65|9315.32|9315.32|9306.59|9306.59|0
1606230900000|2020-11-24 15:15:00|9308.98|9308.98|9317.42|9317.42|9319.62|9319.62|9308.98|9308.98|0
1606231200000|2020-11-24 15:20:00|9318.09|9318.09|9323.31|9323.31|9323.31|9323.31|9318.09|9318.09|0
1606231500000|2020-11-24 15:25:00|9325.52|9325.52|9334.21|9334.21|9337.76|9337.76|9325.52|9325.52|0
1606231800000|2020-11-24 15:30:00|9333.54|9333.54|9329.5|9329.5|9335.24|9335.24|9328.63|9328.63|0
1606232100000|2020-11-24 15:35:00|9328.83|9328.83|9333.77|9333.77|9336.12|9336.12|9328.83|9328.83|0
1606232400000|2020-11-24 15:40:00|9333.1|9333.1|9328.04|9328.04|9333.77|9333.77|9326.51|9326.51|0
1606232700000|2020-11-24 15:45:00|9327.42|9327.42|9318.15|9318.15|9327.42|9327.42|9317.27|9317.27|0
1606233000000|2020-11-24 15:50:00|9313.74|9313.74|9312.13|9312.13|9314.63|9314.63|9309.87|9309.87|0
1606233300000|2020-11-24 15:55:00|9312.95|9312.95|9300.94|9300.94|9315.16|9315.16|9300.94|9300.94|0
1606233600000|2020-11-24 16:00:00|9296.53|9296.53|9301.04|9301.04|9303.38|9303.38|9296.53|9296.53|0
1606233900000|2020-11-24 16:05:00|9298.4|9298.4|9306.4|9306.4|9310.05|9310.05|9298.4|9298.4|0
1606234200000|2020-11-24 16:10:00|9308.6|9308.6|9314.97|9314.97|9315.64|9315.64|9306.9|9306.9|0
1606234500000|2020-11-24 16:15:00|9315.58|9315.58|9334.79|9334.79|9337.65|9337.65|9315.58|9315.58|0
1606234800000|2020-11-24 16:20:00|9335.46|9335.46|9339.45|9339.45|9343.86|9343.86|9335.46|9335.46|0
1606235100000|2020-11-24 16:25:00|9338.57|9338.57|9332.51|9332.51|9341.89|9341.89|9332.51|9332.51|0
1606292100000|2020-11-25 08:15:00|9346.49|9346.49|9369.17|9369.17|9369.17|9369.17|9346.49|9346.49|0
1606292400000|2020-11-25 08:20:00|9371.38|9371.38|9411.81|9411.81|9411.81|9411.81|9371.38|9371.38|0
1606292700000|2020-11-25 08:25:00|9416.22|9416.22|9398.14|9398.14|9417.56|9417.56|9398.14|9398.14|0
1606293000000|2020-11-25 08:30:00|9397.47|9397.47|9367.09|9367.09|9397.47|9397.47|9367.09|9367.09|0
1606293300000|2020-11-25 08:35:00|9366.26|9366.26|9372.92|9372.92|9372.92|9372.92|9358.84|9358.84|0
1606293600000|2020-11-25 08:40:00|9371.57|9371.57|9373.15|9373.15|9381.56|9381.56|9368.34|9368.34|0
1606293900000|2020-11-25 08:45:00|9373.82|9373.82|9389.39|9389.39|9389.39|9389.39|9362.98|9362.98|0
1606294200000|2020-11-25 08:50:00|9385.12|9385.12|9370.78|9370.78|9387.59|9387.59|9369.79|9369.79|0
1606294500000|2020-11-25 08:55:00|9368.58|9368.58|9349.33|9349.33|9368.58|9368.58|9349.33|9349.33|0
1606294800000|2020-11-25 09:00:00|9350.32|9350.32|9323.22|9323.22|9350.32|9350.32|9323.22|9323.22|0
1606295100000|2020-11-25 09:05:00|9325.43|9325.43|9317.96|9317.96|9326.77|9326.77|9316.79|9316.79|0
1606295400000|2020-11-25 09:10:00|9318.63|9318.63|9314.19|9314.19|9323.01|9323.01|9313.82|9313.82|0
1606295700000|2020-11-25 09:15:00|9314.87|9314.87|9300.45|9300.45|9314.87|9314.87|9300.45|9300.45|0
1606296000000|2020-11-25 09:20:00|9301.33|9301.33|9283.38|9283.38|9301.33|9301.33|9281.63|9281.63|0
1606296300000|2020-11-25 09:25:00|9285.59|9285.59|9266.97|9266.97|9285.59|9285.59|9266.97|9266.97|0
1606296600000|2020-11-25 09:30:00|9271.38|9271.38|9283.8|9283.8|9288.21|9288.21|9266.07|9266.07|0
1606296900000|2020-11-25 09:35:00|9286|9286|9278.32|9278.32|9286|9286|9276.11|9276.11|0
1606297200000|2020-11-25 09:40:00|9276.11|9276.11|9277.69|9277.69|9281.01|9281.01|9276.11|9276.11|0
1606297500000|2020-11-25 09:45:00|9276.34|9276.34|9254.16|9254.16|9276.34|9276.34|9254.16|9254.16|0
1606297800000|2020-11-25 09:50:00|9253.28|9253.28|9232.44|9232.44|9253.28|9253.28|9230.53|9230.53|0
1606298100000|2020-11-25 09:55:00|9231.09|9231.09|9230.44|9230.44|9232.85|9232.85|9228.89|9228.89|0
1606298400000|2020-11-25 10:00:00|9228.23|9228.23|9237.14|9237.14|9238.62|9238.62|9228.23|9228.23|0
1606298700000|2020-11-25 10:05:00|9236.47|9236.47|9235.54|9235.54|9241.55|9241.55|9234.26|9234.26|0
1606299000000|2020-11-25 10:10:00|9236.36|9236.36|9226.84|9226.84|9236.36|9236.36|9226.84|9226.84|0
1606299300000|2020-11-25 10:15:00|9225.5|9225.5|9222.95|9222.95|9226.38|9226.38|9220.44|9220.44|0
1606299600000|2020-11-25 10:20:00|9222.28|9222.28|9224.45|9224.45|9224.45|9224.45|9216.34|9216.34|0
1606299900000|2020-11-25 10:25:00|9221.36|9221.36|9224.73|9224.73|9230.52|9230.52|9220.36|9220.36|0
1606300200000|2020-11-25 10:30:00|9226.93|9226.93|9235.77|9235.77|9236.42|9236.42|9226.93|9226.93|0
1606300500000|2020-11-25 10:35:00|9231.37|9231.37|9220.21|9220.21|9231.37|9231.37|9215.8|9215.8|0
1606300800000|2020-11-25 10:40:00|9218.22|9218.22|9219.6|9219.6|9226|9226|9218.22|9218.22|0
1606301100000|2020-11-25 10:45:00|9220.94|9220.94|9215.22|9215.22|9223.82|9223.82|9215.22|9215.22|0
1606301400000|2020-11-25 10:50:00|9213.02|9213.02|9216.26|9216.26|9221.48|9221.48|9213.02|9213.02|0
1606301700000|2020-11-25 10:55:00|9218.46|9218.46|9216.82|9216.82|9218.46|9218.46|9213.74|9213.74|0
1606302000000|2020-11-25 11:00:00|9219.02|9219.02|9220.44|9220.44|9222.64|9222.64|9217|9217|0
1606302300000|2020-11-25 11:05:00|9218.24|9218.24|9219.23|9219.23|9223.64|9223.64|9217.03|9217.03|0
1606302600000|2020-11-25 11:10:00|9218.56|9218.56|9205.3|9205.3|9218.56|9218.56|9205.3|9205.3|0
1606302900000|2020-11-25 11:15:00|9204.43|9204.43|9196.65|9196.65|9204.43|9204.43|9196.65|9196.65|0
1606303200000|2020-11-25 11:20:00|9195.3|9195.3|9201.73|9201.73|9201.73|9201.73|9195.3|9195.3|0
1606303500000|2020-11-25 11:25:00|9199.53|9199.53|9207.13|9207.13|9207.13|9207.13|9199.53|9199.53|0
1606303800000|2020-11-25 11:30:00|9204.93|9204.93|9210.56|9210.56|9214.97|9214.97|9200.21|9200.21|0
1606304100000|2020-11-25 11:35:00|9211.24|9211.24|9219.52|9219.52|9220.73|9220.73|9211.24|9211.24|0
1606304400000|2020-11-25 11:40:00|9221.54|9221.54|9267.1|9267.1|9267.1|9267.1|9221.54|9221.54|0
1606304700000|2020-11-25 11:45:00|9266.28|9266.28|9245.9|9245.9|9266.28|9266.28|9245.9|9245.9|0
1606305000000|2020-11-25 11:50:00|9244.56|9244.56|9237.13|9237.13|9244.56|9244.56|9232.05|9232.05|0
1606305300000|2020-11-25 11:55:00|9234.93|9234.93|9229.17|9229.17|9237.13|9237.13|9227.32|9227.32|0
1606305600000|2020-11-25 12:00:00|9230.82|9230.82|9217.59|9217.59|9230.82|9230.82|9215.39|9215.39|0
1606305900000|2020-11-25 12:05:00|9215.39|9215.39|9217.41|9217.41|9218.09|9218.09|9209.63|9209.63|0
1606306200000|2020-11-25 12:10:00|9215.21|9215.21|9210.94|9210.94|9217.41|9217.41|9210.02|9210.02|0
1606306500000|2020-11-25 12:15:00|9208.74|9208.74|9205.66|9205.66|9210.06|9210.06|9205.66|9205.66|0
1606306800000|2020-11-25 12:20:00|9204.83|9204.83|9207.81|9207.81|9208.81|9208.81|9204.16|9204.16|0
1606307100000|2020-11-25 12:25:00|9208.63|9208.63|9216.1|9216.1|9223.88|9223.88|9208.63|9208.63|0
1606307400000|2020-11-25 12:30:00|9211.69|9211.69|9226.44|9226.44|9226.44|9226.44|9210.03|9210.03|0
1606307700000|2020-11-25 12:35:00|9227.11|9227.11|9230.77|9230.77|9230.77|9230.77|9224.91|9224.91|0
1606308000000|2020-11-25 12:40:00|9229.01|9229.01|9242.23|9242.23|9244.44|9244.44|9229.01|9229.01|0
1606308300000|2020-11-25 12:45:00|9240.03|9240.03|9230.4|9230.4|9240.03|9240.03|9230.4|9230.4|0
1606308600000|2020-11-25 12:50:00|9232.61|9232.61|9236.62|9236.62|9236.62|9236.62|9227.58|9227.58|0
1606308900000|2020-11-25 12:55:00|9237.29|9237.29|9242.11|9242.11|9242.11|9242.11|9236.3|9236.3|0
1606309200000|2020-11-25 13:00:00|9241.8|9241.8|9244.15|9244.15|9251.87|9251.87|9241.8|9241.8|0
1606309500000|2020-11-25 13:05:00|9241.95|9241.95|9240.62|9240.62|9245.65|9245.65|9240.62|9240.62|0
1606309800000|2020-11-25 13:10:00|9238.42|9238.42|9238.42|9238.42|9238.42|9238.42|9238.42|9238.42|0
1606310100000|2020-11-25 13:15:00|9240.62|9240.62|9232.09|9232.09|9242.82|9242.82|9231.88|9231.88|0
1606310400000|2020-11-25 13:20:00|9232.7|9232.7|9225.95|9225.95|9232.7|9232.7|9225.28|9225.28|0
1606310700000|2020-11-25 13:25:00|9224.6|9224.6|9223.75|9223.75|9224.6|9224.6|9222.4|9222.4|0
1606311000000|2020-11-25 13:30:00|9223.07|9223.07|9218.55|9218.55|9223.07|9223.07|9217.21|9217.21|0
1606311300000|2020-11-25 13:35:00|9216.35|9216.35|9221.84|9221.84|9224.05|9224.05|9216.09|9216.09|0
1606311600000|2020-11-25 13:40:00|9221.17|9221.17|9218.85|9218.85|9221.17|9221.17|9216.83|9216.83|0
1606311900000|2020-11-25 13:45:00|9217.5|9217.5|9219.67|9219.67|9219.67|9219.67|9217.5|9217.5|0
1606312200000|2020-11-25 13:50:00|9217.47|9217.47|9215.8|9215.8|9217.47|9217.47|9215.44|9215.44|0
1606312500000|2020-11-25 13:55:00|9214.04|9214.04|9215.24|9215.24|9216.48|9216.48|9212.28|9212.28|0
1606312800000|2020-11-25 14:00:00|9217.77|9217.77|9221|9221|9221.67|9221.67|9217.77|9217.77|0
1606313100000|2020-11-25 14:05:00|9218.79|9218.79|9215.97|9215.97|9218.79|9218.79|9215.3|9215.3|0
1606313400000|2020-11-25 14:10:00|9215.09|9215.09|9214.1|9214.1|9215.09|9215.09|9214.1|9214.1|0
1606313700000|2020-11-25 14:15:00|9213.28|9213.28|9204.04|9204.04|9213.28|9213.28|9191.69|9191.69|0
1606314000000|2020-11-25 14:20:00|9206.24|9206.24|9204.74|9204.74|9209.12|9209.12|9201.87|9201.87|0
1606314300000|2020-11-25 14:25:00|9206.95|9206.95|9207.3|9207.3|9211.85|9211.85|9204.21|9204.21|0
1606314600000|2020-11-25 14:30:00|9206.19|9206.19|9197.66|9197.66|9212.59|9212.59|9197.66|9197.66|0
1606314900000|2020-11-25 14:35:00|9195.67|9195.67|9212.09|9212.09|9212.09|9212.09|9195.67|9195.67|0
1606315200000|2020-11-25 14:40:00|9211.42|9211.42|9199.98|9199.98|9218.03|9218.03|9199.98|9199.98|0
1606315500000|2020-11-25 14:45:00|9198.23|9198.23|9193.76|9193.76|9204.3|9204.3|9190.88|9190.88|0
1606315800000|2020-11-25 14:50:00|9192.53|9192.53|9204.91|9204.91|9204.91|9204.91|9191.91|9191.91|0
1606316100000|2020-11-25 14:55:00|9206.14|9206.14|9210.2|9210.2|9210.2|9210.2|9205.47|9205.47|0
1606316400000|2020-11-25 15:00:00|9210.87|9210.87|9213.9|9213.9|9219.02|9219.02|9210.2|9210.2|0
1606316700000|2020-11-25 15:05:00|9212.55|9212.55|9205.84|9205.84|9214.76|9214.76|9205.84|9205.84|0
1606317000000|2020-11-25 15:10:00|9203.64|9203.64|9210.22|9210.22|9210.22|9210.22|9202.29|9202.29|0
1606317300000|2020-11-25 15:15:00|9212.42|9212.42|9234.52|9234.52|9234.52|9234.52|9212.42|9212.42|0
1606317600000|2020-11-25 15:20:00|9230.11|9230.11|9236.54|9236.54|9237.54|9237.54|9226.7|9226.7|0
1606317900000|2020-11-25 15:25:00|9238.75|9238.75|9241.41|9241.41|9250.23|9250.23|9238.75|9238.75|0
1606318200000|2020-11-25 15:30:00|9239.42|9239.42|9253.85|9253.85|9253.85|9253.85|9239.42|9239.42|0
1606318500000|2020-11-25 15:35:00|9249.44|9249.44|9232.83|9232.83|9249.44|9249.44|9232.83|9232.83|0
1606318800000|2020-11-25 15:40:00|9230.63|9230.63|9230.79|9230.79|9234.23|9234.23|9229.82|9229.82|0
1606319100000|2020-11-25 15:45:00|9228.58|9228.58|9213.41|9213.41|9228.58|9228.58|9212.73|9212.73|0
1606319400000|2020-11-25 15:50:00|9212.06|9212.06|9215.19|9215.19|9217.39|9217.39|9208.25|9208.25|0
1606319700000|2020-11-25 15:55:00|9214.51|9214.51|9207.65|9207.65|9214.51|9214.51|9204.01|9204.01|0
1606320000000|2020-11-25 16:00:00|9208.32|9208.32|9210.84|9210.84|9216.39|9216.39|9207.33|9207.33|0
1606320300000|2020-11-25 16:05:00|9213.05|9213.05|9210.41|9210.41|9215.25|9215.25|9210.41|9210.41|0
1606320600000|2020-11-25 16:10:00|9208.21|9208.21|9204.17|9204.17|9208.21|9208.21|9201.3|9201.3|0
1606320900000|2020-11-25 16:15:00|9206.38|9206.38|9192.9|9192.9|9207.88|9207.88|9192.9|9192.9|0
1606321200000|2020-11-25 16:20:00|9192.28|9192.28|9198.53|9198.53|9201.24|9201.24|9192.28|9192.28|0
1606321500000|2020-11-25 16:25:00|9199.36|9199.36|9187.46|9187.46|9205.5|9205.5|9185.87|9185.87|0
1606378500000|2020-11-26 08:15:00|9249.93|9249.93|9251.73|9251.73|9259.42|9259.42|9248.4|9248.4|0
1606378800000|2020-11-26 08:20:00|9247.32|9247.32|9226.64|9226.64|9247.32|9247.32|9225.22|9225.22|0
1606379100000|2020-11-26 08:25:00|9222.24|9222.24|9215.62|9215.62|9222.24|9222.24|9211.43|9211.43|0
1606379400000|2020-11-26 08:30:00|9211.65|9211.65|9218.42|9218.42|9225.48|9225.48|9209.66|9209.66|0
1606379700000|2020-11-26 08:35:00|9217.74|9217.74|9199.79|9199.79|9220.76|9220.76|9199.79|9199.79|0
1606380000000|2020-11-26 08:40:00|9197.59|9197.59|9202.52|9202.52|9203.34|9203.34|9190.97|9190.97|0
1606380300000|2020-11-26 08:45:00|9204.72|9204.72|9212.18|9212.18|9212.99|9212.99|9204.72|9204.72|0
1606380600000|2020-11-26 08:50:00|9207.77|9207.77|9205.74|9205.74|9211.01|9211.01|9205.74|9205.74|0
1606380900000|2020-11-26 08:55:00|9206.42|9206.42|9207.47|9207.47|9211.88|9211.88|9203.32|9203.32|0
1606381200000|2020-11-26 09:00:00|9209.68|9209.68|9193.94|9193.94|9209.68|9209.68|9193.94|9193.94|0
1606381500000|2020-11-26 09:05:00|9191.74|9191.74|9193.69|9193.69|9197.1|9197.1|9183.46|9183.46|0
1606381800000|2020-11-26 09:10:00|9191.48|9191.48|9184.42|9184.42|9191.48|9191.48|9184.42|9184.42|0
1606382100000|2020-11-26 09:15:00|9180.38|9180.38|9174.52|9174.52|9182.76|9182.76|9171.64|9171.64|0
1606382400000|2020-11-26 09:20:00|9173.52|9173.52|9177.03|9177.03|9180.23|9180.23|9170.28|9170.28|0
1606382700000|2020-11-26 09:25:00|9174.83|9174.83|9176.18|9176.18|9176.18|9176.18|9167.4|9167.4|0
1606383000000|2020-11-26 09:30:00|9171.77|9171.77|9160.51|9160.51|9171.77|9171.77|9160.51|9160.51|0
1606383300000|2020-11-26 09:35:00|9158.48|9158.48|9158.8|9158.8|9158.8|9158.8|9154.4|9154.4|0
1606383600000|2020-11-26 09:40:00|9159.68|9159.68|9140.24|9140.24|9159.68|9159.68|9140.24|9140.24|0
1606383900000|2020-11-26 09:45:00|9144.65|9144.65|9154.53|9154.53|9157.73|9157.73|9138.75|9138.75|0
1606384200000|2020-11-26 09:50:00|9150.14|9150.14|9139.74|9139.74|9150.14|9150.14|9139.74|9139.74|0
1606384500000|2020-11-26 09:55:00|9137.53|9137.53|9133.74|9133.74|9137.53|9137.53|9127.68|9127.68|0
1606384800000|2020-11-26 10:00:00|9131.54|9131.54|9131.86|9131.86|9134.06|9134.06|9128.34|9128.34|0
1606385100000|2020-11-26 10:05:00|9132.74|9132.74|9140.68|9140.68|9140.68|9140.68|9130.54|9130.54|0
1606385400000|2020-11-26 10:10:00|9138.21|9138.21|9123.91|9123.91|9138.21|9138.21|9118.18|9118.18|0
1606385700000|2020-11-26 10:15:00|9123.03|9123.03|9117.11|9117.11|9123.03|9123.03|9114.79|9114.79|0
1606386000000|2020-11-26 10:20:00|9119.31|9119.31|9112.23|9112.23|9123.51|9123.51|9112.23|9112.23|0
1606386300000|2020-11-26 10:25:00|9114.44|9114.44|9117.82|9117.82|9117.82|9117.82|9113.41|9113.41|0
1606386600000|2020-11-26 10:30:00|9120.91|9120.91|9120.91|9120.91|9120.91|9120.91|9115.83|9115.83|0
1606386900000|2020-11-26 10:35:00|9123.11|9123.11|9118.23|9118.23|9123.11|9123.11|9112.93|9112.93|0
1606387200000|2020-11-26 10:40:00|9117.4|9117.4|9123.47|9123.47|9124.44|9124.44|9112.19|9112.19|0
1606387500000|2020-11-26 10:45:00|9124.29|9124.29|9122.11|9122.11|9128.64|9128.64|9122.11|9122.11|0
1606387800000|2020-11-26 10:50:00|9117.7|9117.7|9114.66|9114.66|9120.41|9120.41|9114.66|9114.66|0
1606388100000|2020-11-26 10:55:00|9115.33|9115.33|9113.04|9113.04|9115.33|9115.33|9112.69|9112.69|0
1606388400000|2020-11-26 11:00:00|9115.25|9115.25|9118.13|9118.13|9120.18|9120.18|9113.04|9113.04|0
1606388700000|2020-11-26 11:05:00|9119.12|9119.12|9125.12|9125.12|9127.85|9127.85|9119.12|9119.12|0
1606389000000|2020-11-26 11:10:00|9122.42|9122.42|9121.62|9121.62|9124.5|9124.5|9119.84|9119.84|0
1606389300000|2020-11-26 11:15:00|9120.28|9120.28|9112.19|9112.19|9123.36|9123.36|9112.19|9112.19|0
1606389600000|2020-11-26 11:20:00|9114.39|9114.39|9119.49|9119.49|9120.11|9120.11|9114.39|9114.39|0
1606389900000|2020-11-26 11:25:00|9121.51|9121.51|9146.44|9146.44|9146.44|9146.44|9121.51|9121.51|0
1606390200000|2020-11-26 11:30:00|9148.64|9148.64|9133.62|9133.62|9148.64|9148.64|9131.9|9131.9|0
1606390500000|2020-11-26 11:35:00|9131.15|9131.15|9124.46|9124.46|9133.17|9133.17|9124.28|9124.28|0
1606390800000|2020-11-26 11:40:00|9123.64|9123.64|9117.5|9117.5|9123.64|9123.64|9117.5|9117.5|0
1606391100000|2020-11-26 11:45:00|9115.52|9115.52|9109.96|9109.96|9116.51|9116.51|9107.88|9107.88|0
1606391400000|2020-11-26 11:50:00|9109.29|9109.29|9110.22|9110.22|9117.12|9117.12|9107.08|9107.08|0
1606391700000|2020-11-26 11:55:00|9108.23|9108.23|9105.84|9105.84|9110.03|9110.03|9105.84|9105.84|0
1606392000000|2020-11-26 12:00:00|9107.19|9107.19|9112.37|9112.37|9112.37|9112.37|9107.19|9107.19|0
1606392300000|2020-11-26 12:05:00|9111.02|9111.02|9109.49|9109.49|9111.7|9111.7|9107.29|9107.29|0
1606392600000|2020-11-26 12:10:00|9110.49|9110.49|9116.21|9116.21|9116.88|9116.88|9110.49|9110.49|0
1606392900000|2020-11-26 12:15:00|9117.97|9117.97|9116.55|9116.55|9121.34|9121.34|9115.17|9115.17|0
1606393200000|2020-11-26 12:20:00|9114.35|9114.35|9109.36|9109.36|9114.35|9114.35|9109.36|9109.36|0
1606393500000|2020-11-26 12:25:00|9107.16|9107.16|9104.4|9104.4|9110.04|9110.04|9104.4|9104.4|0
1606393800000|2020-11-26 12:30:00|9102.41|9102.41|9106.82|9106.82|9107.5|9107.5|9102.41|9102.41|0
1606394100000|2020-11-26 12:35:00|9109.03|9109.03|9109.7|9109.7|9109.7|9109.7|9109.03|9109.03|0
1606394400000|2020-11-26 12:40:00|9107.5|9107.5|9094.25|9094.25|9107.5|9107.5|9094.25|9094.25|0
1606394700000|2020-11-26 12:45:00|9094.92|9094.92|9097.16|9097.16|9099.57|9099.57|9093.61|9093.61|0
1606395000000|2020-11-26 12:50:00|9099.37|9099.37|9092.3|9092.3|9099.37|9099.37|9088.32|9088.32|0
1606395300000|2020-11-26 12:55:00|9090.09|9090.09|9088.28|9088.28|9093.97|9093.97|9088.28|9088.28|0
1606395600000|2020-11-26 13:00:00|9086.93|9086.93|9087.36|9087.36|9092.2|9092.2|9086.93|9086.93|0
1606395900000|2020-11-26 13:05:00|9089.56|9089.56|9088.03|9088.03|9091.76|9091.76|9087.36|9087.36|0
1606396200000|2020-11-26 13:10:00|9090.23|9090.23|9089.85|9089.85|9093.51|9093.51|9087.33|9087.33|0
1606396500000|2020-11-26 13:15:00|9087.65|9087.65|9085.74|9085.74|9087.65|9087.65|9085.74|9085.74|0
1606396800000|2020-11-26 13:20:00|9087.95|9087.95|9096.3|9096.3|9096.97|9096.97|9087.95|9087.95|0
1606397100000|2020-11-26 13:25:00|9098.5|9098.5|9109.05|9109.05|9109.05|9109.05|9096.3|9096.3|0
1606397400000|2020-11-26 13:30:00|9109.73|9109.73|9105|9105|9109.73|9109.73|9102.8|9102.8|0
1606397700000|2020-11-26 13:35:00|9103.24|9103.24|9101.15|9101.15|9105.45|9105.45|9100.16|9100.16|0
1606398000000|2020-11-26 13:40:00|9100.16|9100.16|9102.71|9102.71|9104.92|9104.92|9097.95|9097.95|0
1606398300000|2020-11-26 13:45:00|9104.92|9104.92|9103.34|9103.34|9107.74|9107.74|9103.34|9103.34|0
1606398600000|2020-11-26 13:50:00|9102.34|9102.34|9124.52|9124.52|9124.52|9124.52|9100.99|9100.99|0
1606398900000|2020-11-26 13:55:00|9123.85|9123.85|9132.11|9132.11|9132.11|9132.11|9123.53|9123.53|0
1606399200000|2020-11-26 14:00:00|9133.11|9133.11|9126.01|9126.01|9135.53|9135.53|9124.54|9124.54|0
1606399500000|2020-11-26 14:05:00|9128.22|9128.22|9125|9125|9128.22|9128.22|9123.79|9123.79|0
1606399800000|2020-11-26 14:10:00|9127.2|9127.2|9127.69|9127.69|9129.9|9129.9|9127.2|9127.2|0
1606400100000|2020-11-26 14:15:00|9128.57|9128.57|9130.7|9130.7|9132.9|9132.9|9128.49|9128.49|0
1606400400000|2020-11-26 14:20:00|9128.71|9128.71|9128.46|9128.46|9130.61|9130.61|9125.38|9125.38|0
1606400700000|2020-11-26 14:25:00|9126.25|9126.25|9128.98|9128.98|9131.34|9131.34|9124.05|9124.05|0
1606401000000|2020-11-26 14:30:00|9131.19|9131.19|9137.29|9137.29|9137.29|9137.29|9128.98|9128.98|0
1606401300000|2020-11-26 14:35:00|9136.62|9136.62|9135.02|9135.02|9137.61|9137.61|9133.2|9133.2|0
1606401600000|2020-11-26 14:40:00|9135.9|9135.9|9132.79|9132.79|9137.9|9137.9|9132.79|9132.79|0
1606401900000|2020-11-26 14:45:00|9132.12|9132.12|9131.74|9131.74|9134.82|9134.82|9126.44|9126.44|0
1606402200000|2020-11-26 14:50:00|9130.39|9130.39|9134.35|9134.35|9138.76|9138.76|9130.39|9130.39|0
1606402500000|2020-11-26 14:55:00|9136.55|9136.55|9129.28|9129.28|9136.55|9136.55|9125.21|9125.21|0
1606402800000|2020-11-26 15:00:00|9127.29|9127.29|9123.54|9123.54|9127.29|9127.29|9121.86|9121.86|0
1606403100000|2020-11-26 15:05:00|9125.74|9125.74|9124.89|9124.89|9126.76|9126.76|9120.48|9120.48|0
1606403400000|2020-11-26 15:10:00|9125.56|9125.56|9109.48|9109.48|9125.56|9125.56|9108.25|9108.25|0
1606403700000|2020-11-26 15:15:00|9110.3|9110.3|9108.45|9108.45|9110.3|9110.3|9102.49|9102.49|0
1606404000000|2020-11-26 15:20:00|9109.13|9109.13|9113.11|9113.11|9116.07|9116.07|9109.13|9109.13|0
1606404300000|2020-11-26 15:25:00|9112.23|9112.23|9114.12|9114.12|9114.12|9114.12|9110.36|9110.36|0
1606404600000|2020-11-26 15:30:00|9113.44|9113.44|9112.88|9112.88|9114.12|9114.12|9109.04|9109.04|0
1606404900000|2020-11-26 15:35:00|9115.09|9115.09|9116.23|9116.23|9116.41|9116.41|9111.72|9111.72|0
1606405200000|2020-11-26 15:40:00|9115|9115|9118.17|9118.17|9118.17|9118.17|9112.77|9112.77|0
1606405500000|2020-11-26 15:45:00|9118.85|9118.85|9121.34|9121.34|9121.34|9121.34|9118.85|9118.85|0
1606405800000|2020-11-26 15:50:00|9120.66|9120.66|9114.99|9114.99|9120.66|9120.66|9110.59|9110.59|0
1606406100000|2020-11-26 15:55:00|9116.34|9116.34|9115.69|9115.69|9119.63|9119.63|9113.82|9113.82|0
1606406400000|2020-11-26 16:00:00|9114.81|9114.81|9106.74|9106.74|9114.81|9114.81|9106.74|9106.74|0
1606406700000|2020-11-26 16:05:00|9104.54|9104.54|9104.55|9104.55|9107.29|9107.29|9101.12|9101.12|0
1606407000000|2020-11-26 16:10:00|9106.75|9106.75|9105.26|9105.26|9109.89|9109.89|9101.82|9101.82|0
1606407300000|2020-11-26 16:15:00|9103.05|9103.05|9105.34|9105.34|9111.09|9111.09|9103.05|9103.05|0
1606407600000|2020-11-26 16:20:00|9104.34|9104.34|9103.8|9103.8|9106.36|9106.36|9102.92|9102.92|0
1606407900000|2020-11-26 16:25:00|9101.6|9101.6|9088.27|9088.27|9103.8|9103.8|9085.64|9085.64|0
1606464900000|2020-11-27 08:15:00|9003.19|9003.19|9015.2|9015.2|9034.32|9034.32|9003.19|9003.19|0
1606465200000|2020-11-27 08:20:00|9013.86|9013.86|9017.37|9017.37|9018.26|9018.26|9008.77|9008.77|0
1606465500000|2020-11-27 08:25:00|9016.7|9016.7|9025.86|9025.86|9033.47|9033.47|9016.7|9016.7|0
1606465800000|2020-11-27 08:30:00|9029.23|9029.23|9037.08|9037.08|9039.5|9039.5|9029.23|9029.23|0
1606466100000|2020-11-27 08:35:00|9032.67|9032.67|9028.76|9028.76|9034.69|9034.69|9026.55|9026.55|0
1606466400000|2020-11-27 08:40:00|9026.55|9026.55|9022.85|9022.85|9027.52|9027.52|9017.36|9017.36|0
1606466700000|2020-11-27 08:45:00|9028.81|9028.81|9033.36|9033.36|9038.62|9038.62|9028.81|9028.81|0
1606467000000|2020-11-27 08:50:00|9034.71|9034.71|9058.35|9058.35|9058.35|9058.35|9034.71|9034.71|0
1606467300000|2020-11-27 08:55:00|9057.68|9057.68|9072.1|9072.1|9072.32|9072.32|9055.08|9055.08|0
1606467600000|2020-11-27 09:00:00|9074.13|9074.13|9070.22|9070.22|9074.13|9074.13|9064.28|9064.28|0
1606467900000|2020-11-27 09:05:00|9069.54|9069.54|9076.6|9076.6|9077.95|9077.95|9062.18|9062.18|0
1606468200000|2020-11-27 09:10:00|9075.78|9075.78|9073.04|9073.04|9077.13|9077.13|9072.04|9072.04|0
1606468500000|2020-11-27 09:15:00|9077.45|9077.45|9047.77|9047.77|9077.45|9077.45|9047.77|9047.77|0
1606468800000|2020-11-27 09:20:00|9052.18|9052.18|9052.18|9052.18|9057.93|9057.93|9052.18|9052.18|0
1606469100000|2020-11-27 09:25:00|9054.38|9054.38|9032.11|9032.11|9054.38|9054.38|9032.11|9032.11|0
1606469400000|2020-11-27 09:30:00|9033.46|9033.46|9036.65|9036.65|9040.74|9040.74|9033.46|9033.46|0
1606469700000|2020-11-27 09:35:00|9038.86|9038.86|9045.72|9045.72|9050.91|9050.91|9036.68|9036.68|0
1606470000000|2020-11-27 09:40:00|9047.71|9047.71|9032.06|9032.06|9047.71|9047.71|9032.06|9032.06|0
1606470300000|2020-11-27 09:45:00|9034.26|9034.26|9026.48|9026.48|9035.12|9035.12|9024.28|9024.28|0
1606470600000|2020-11-27 09:50:00|9028.69|9028.69|9021.4|9021.4|9031.88|9031.88|9021.4|9021.4|0
1606470900000|2020-11-27 09:55:00|9019.41|9019.41|9018.6|9018.6|9020.8|9020.8|9018.42|9018.42|0
1606471200000|2020-11-27 10:00:00|9019.95|9019.95|9020.12|9020.12|9020.12|9020.12|9013.2|9013.2|0
1606471500000|2020-11-27 10:05:00|9017.14|9017.14|9013.4|9013.4|9017.14|9017.14|9011.2|9011.2|0
1606471800000|2020-11-27 10:10:00|9015.61|9015.61|9023.8|9023.8|9026.27|9026.27|9015.61|9015.61|0
1606472100000|2020-11-27 10:15:00|9023.13|9023.13|9019.21|9019.21|9024.63|9024.63|9018.53|9018.53|0
1606472400000|2020-11-27 10:20:00|9017.22|9017.22|9021.5|9021.5|9028.6|9028.6|9016.37|9016.37|0
1606472700000|2020-11-27 10:25:00|9023.52|9023.52|9018.72|9018.72|9023.52|9023.52|9014.5|9014.5|0
1606473000000|2020-11-27 10:30:00|9020.37|9020.37|9022.71|9022.71|9027.12|9027.12|9019.16|9019.16|0
1606473300000|2020-11-27 10:35:00|9024.91|9024.91|9022.71|9022.71|9024.91|9024.91|9022.71|9022.71|0
1606473600000|2020-11-27 10:40:00|9020.5|9020.5|9026.15|9026.15|9026.37|9026.37|9017.63|9017.63|0
1606473900000|2020-11-27 10:45:00|9028.35|9028.35|9040.03|9040.03|9040.03|9040.03|9028.35|9028.35|0
1606474200000|2020-11-27 10:50:00|9042.24|9042.24|9053.26|9053.26|9053.26|9053.26|9042.24|9042.24|0
1606474500000|2020-11-27 10:55:00|9051.05|9051.05|9041.03|9041.03|9051.05|9051.05|9037.33|9037.33|0
1606474800000|2020-11-27 11:00:00|9043.24|9043.24|9036.81|9036.81|9043.24|9043.24|9036.81|9036.81|0
1606475100000|2020-11-27 11:05:00|9034.6|9034.6|9038.42|9038.42|9040.41|9040.41|9032.99|9032.99|0
1606475400000|2020-11-27 11:10:00|9040.41|9040.41|9049.15|9049.15|9050|9050|9039.41|9039.41|0
1606475700000|2020-11-27 11:15:00|9051.35|9051.35|9056.35|9056.35|9058.77|9058.77|9050.89|9050.89|0
1606476000000|2020-11-27 11:20:00|9058.56|9058.56|9058.66|9058.66|9060.19|9060.19|9049.25|9049.25|0
1606476300000|2020-11-27 11:25:00|9057.99|9057.99|9049.74|9049.74|9057.99|9057.99|9046.54|9046.54|0
1606476600000|2020-11-27 11:30:00|9050.73|9050.73|9053.64|9053.64|9056.14|9056.14|9050.73|9050.73|0
1606476900000|2020-11-27 11:35:00|9051.43|9051.43|9053.64|9053.64|9058.05|9058.05|9050.2|9050.2|0
1606477200000|2020-11-27 11:40:00|9054.31|9054.31|9053.59|9053.59|9056.47|9056.47|9052.92|9052.92|0
1606477500000|2020-11-27 11:45:00|9055.8|9055.8|9055.05|9055.05|9056.91|9056.91|9054.92|9054.92|0
1606477800000|2020-11-27 11:50:00|9053.71|9053.71|9051.44|9051.44|9054.83|9054.83|9050.15|9050.15|0
1606478100000|2020-11-27 11:55:00|9053.65|9053.65|9049.72|9049.72|9053.65|9053.65|9045.49|9045.49|0
1606478400000|2020-11-27 12:00:00|9049.05|9049.05|9047.02|9047.02|9050.58|9050.58|9046.2|9046.2|0
1606478700000|2020-11-27 12:05:00|9046.35|9046.35|9037.91|9037.91|9047.21|9047.21|9037.23|9037.23|0
1606479000000|2020-11-27 12:10:00|9035.7|9035.7|9028.85|9028.85|9035.7|9035.7|9028.85|9028.85|0
1606479300000|2020-11-27 12:15:00|9031.05|9031.05|9025.48|9025.48|9031.05|9031.05|9025.48|9025.48|0
1606479600000|2020-11-27 12:20:00|9027.68|9027.68|9028.45|9028.45|9029.89|9029.89|9026.24|9026.24|0
1606479900000|2020-11-27 12:25:00|9030.92|9030.92|9029.79|9029.79|9032|9032|9027.77|9027.77|0
1606480200000|2020-11-27 12:30:00|9031.14|9031.14|9036.22|9036.22|9036.22|9036.22|9031.14|9031.14|0
1606480500000|2020-11-27 12:35:00|9034.2|9034.2|9037.75|9037.75|9039.96|9039.96|9034.2|9034.2|0
1606480800000|2020-11-27 12:40:00|9036.41|9036.41|9031.22|9031.22|9036.41|9036.41|9031.22|9031.22|0
1606481100000|2020-11-27 12:45:00|9026.81|9026.81|9026.67|9026.67|9027.67|9027.67|9023.26|9023.26|0
1606481400000|2020-11-27 12:50:00|9025.68|9025.68|9040.89|9040.89|9040.89|9040.89|9025|9025|0
1606481700000|2020-11-27 12:55:00|9041.56|9041.56|9043.56|9043.56|9046.97|9046.97|9041.21|9041.21|0
1606482000000|2020-11-27 13:00:00|9044.79|9044.79|9040.36|9040.36|9044.79|9044.79|9040.36|9040.36|0
1606482300000|2020-11-27 13:05:00|9035.95|9035.95|9025.36|9025.36|9036.62|9036.62|9025.36|9025.36|0
1606482600000|2020-11-27 13:10:00|9027.35|9027.35|9021.19|9021.19|9027.35|9027.35|9021.19|9021.19|0
1606482900000|2020-11-27 13:15:00|9020.2|9020.2|9027.1|9027.1|9027.1|9027.1|9017.99|9017.99|0
1606483200000|2020-11-27 13:20:00|9029.3|9029.3|9034.72|9034.72|9035.96|9035.96|9026.83|9026.83|0
1606483500000|2020-11-27 13:25:00|9034.05|9034.05|9026.35|9026.35|9034.05|9034.05|9026.35|9026.35|0
1606483800000|2020-11-27 13:30:00|9024.15|9024.15|9020.6|9020.6|9024.15|9024.15|9020.6|9020.6|0
1606484100000|2020-11-27 13:35:00|9023.29|9023.29|9026.52|9026.52|9028.38|9028.38|9023.29|9023.29|0
1606484400000|2020-11-27 13:40:00|9027.87|9027.87|9027.82|9027.82|9028.49|9028.49|9027.2|9027.2|0
1606484700000|2020-11-27 13:45:00|9028.43|9028.43|9024.02|9024.02|9028.43|9028.43|9024.02|9024.02|0
1606485000000|2020-11-27 13:50:00|9024.64|9024.64|9035.18|9035.18|9037.33|9037.33|9023.41|9023.41|0
1606485300000|2020-11-27 13:55:00|9030.78|9030.78|9032.72|9032.72|9032.98|9032.98|9030.78|9030.78|0
1606485600000|2020-11-27 14:00:00|9034.57|9034.57|9034.57|9034.57|9034.74|9034.74|9031.54|9031.54|0
1606485900000|2020-11-27 14:05:00|9032.36|9032.36|9038.12|9038.12|9038.27|9038.27|9032.36|9032.36|0
1606486200000|2020-11-27 14:10:00|9039.11|9039.11|9040.61|9040.61|9044.72|9044.72|9037.26|9037.26|0
1606486500000|2020-11-27 14:15:00|9041.84|9041.84|9040.51|9040.51|9043.69|9043.69|9035.95|9035.95|0
1606486800000|2020-11-27 14:20:00|9039.83|9039.83|9042.34|9042.34|9044.92|9044.92|9039.83|9039.83|0
1606487100000|2020-11-27 14:25:00|9040.99|9040.99|9031.5|9031.5|9042.34|9042.34|9031.41|9031.41|0
1606487400000|2020-11-27 14:30:00|9033.7|9033.7|9035.4|9035.4|9039.1|9039.1|9025.24|9025.24|0
1606487700000|2020-11-27 14:35:00|9033.2|9033.2|9058.27|9058.27|9058.27|9058.27|9030.99|9030.99|0
1606488000000|2020-11-27 14:40:00|9059.62|9059.62|9054.45|9054.45|9060.29|9060.29|9054.45|9054.45|0
1606488300000|2020-11-27 14:45:00|9056.65|9056.65|9052.54|9052.54|9059.79|9059.79|9050.34|9050.34|0
1606488600000|2020-11-27 14:50:00|9054.75|9054.75|9063.18|9063.18|9063.18|9063.18|9051.36|9051.36|0
1606488900000|2020-11-27 14:55:00|9060.98|9060.98|9070.43|9070.43|9073.16|9073.16|9060.36|9060.36|0
1606489200000|2020-11-27 15:00:00|9072.63|9072.63|9076.24|9076.24|9080.24|9080.24|9072.39|9072.39|0
1606489500000|2020-11-27 15:05:00|9078.26|9078.26|9080.91|9080.91|9080.91|9080.91|9073.92|9073.92|0
1606489800000|2020-11-27 15:10:00|9081.9|9081.9|9088.78|9088.78|9088.78|9088.78|9078.86|9078.86|0
1606490100000|2020-11-27 15:15:00|9089.46|9089.46|9090.18|9090.18|9094.86|9094.86|9088.78|9088.78|0
1606490400000|2020-11-27 15:20:00|9090.8|9090.8|9101.1|9101.1|9104.02|9104.02|9090.8|9090.8|0
1606490700000|2020-11-27 15:25:00|9101.93|9101.93|9100.19|9100.19|9109.53|9109.53|9099.23|9099.23|0
1606491000000|2020-11-27 15:30:00|9102.39|9102.39|9103.04|9103.04|9106.18|9106.18|9100.66|9100.66|0
1606491300000|2020-11-27 15:35:00|9100.83|9100.83|9101.83|9101.83|9105.7|9105.7|9096.48|9096.48|0
1606491600000|2020-11-27 15:40:00|9099.36|9099.36|9107.39|9107.39|9113.6|9113.6|9097.16|9097.16|0
1606491900000|2020-11-27 15:45:00|9106.51|9106.51|9122.52|9122.52|9122.52|9122.52|9106.51|9106.51|0
1606492200000|2020-11-27 15:50:00|9119.43|9119.43|9119.71|9119.71|9123.75|9123.75|9110.05|9110.05|0
1606492500000|2020-11-27 15:55:00|9122.59|9122.59|9127.31|9127.31|9130.22|9130.22|9119.59|9119.59|0
1606492800000|2020-11-27 16:00:00|9125.97|9125.97|9130.33|9130.33|9137.79|9137.79|9125.29|9125.29|0
1606493100000|2020-11-27 16:05:00|9131.15|9131.15|9135.62|9135.62|9135.62|9135.62|9123.34|9123.34|0
1606493400000|2020-11-27 16:10:00|9133.77|9133.77|9132.27|9132.27|9136.68|9136.68|9126.31|9126.31|0
1606493700000|2020-11-27 16:15:00|9131.65|9131.65|9133.13|9133.13|9141.58|9141.58|9131.65|9131.65|0
1606494000000|2020-11-27 16:20:00|9133.8|9133.8|9145.07|9145.07|9150.37|9150.37|9133.8|9133.8|0
1606494300000|2020-11-27 16:25:00|9146.31|9146.31|9153.17|9153.17|9161.63|9161.63|9143.02|9143.02|0
1606724100000|2020-11-30 08:15:00|9300.39|9300.39|9312.82|9312.82|9317.23|9317.23|9298.86|9298.86|0
1606724400000|2020-11-30 08:20:00|9311.47|9311.47|9309.05|9309.05|9319.07|9319.07|9302.99|9302.99|0
1606724700000|2020-11-30 08:25:00|9308.06|9308.06|9322.88|9322.88|9322.88|9322.88|9308.06|9308.06|0
1606725000000|2020-11-30 08:30:00|9323.56|9323.56|9329.58|9329.58|9341.39|9341.39|9321.2|9321.2|0
1606725300000|2020-11-30 08:35:00|9338.39|9338.39|9331.17|9331.17|9340.04|9340.04|9325.99|9325.99|0
1606725600000|2020-11-30 08:40:00|9333.37|9333.37|9357.34|9357.34|9357.34|9357.34|9328.03|9328.03|0
1606725900000|2020-11-30 08:45:00|9359.54|9359.54|9366.92|9366.92|9369.13|9369.13|9355.14|9355.14|0
1606726200000|2020-11-30 08:50:00|9368.27|9368.27|9368.35|9368.35|9376.99|9376.99|9363.09|9363.09|0
1606726500000|2020-11-30 08:55:00|9369.03|9369.03|9372.16|9372.16|9375.67|9375.67|9368.35|9368.35|0
1606726800000|2020-11-30 09:00:00|9373.04|9373.04|9393.66|9393.66|9394.33|9394.33|9371.69|9371.69|0
1606727100000|2020-11-30 09:05:00|9394.53|9394.53|9394.58|9394.58|9394.58|9394.58|9384.46|9384.46|0
1606727400000|2020-11-30 09:10:00|9390.17|9390.17|9395.77|9395.77|9395.77|9395.77|9379.94|9379.94|0
1606727700000|2020-11-30 09:15:00|9399.03|9399.03|9401.21|9401.21|9403.63|9403.63|9397.79|9397.79|0
1606728000000|2020-11-30 09:20:00|9400.22|9400.22|9394.15|9394.15|9403.63|9403.63|9393.54|9393.54|0
1606728300000|2020-11-30 09:25:00|9396.14|9396.14|9397.39|9397.39|9400.37|9400.37|9396.14|9396.14|0
1606728600000|2020-11-30 09:30:00|9398.38|9398.38|9402.52|9402.52|9402.52|9402.52|9398.38|9398.38|0
1606728900000|2020-11-30 09:35:00|9400.31|9400.31|9393.74|9393.74|9407.92|9407.92|9393.74|9393.74|0
1606729200000|2020-11-30 09:40:00|9398.15|9398.15|9395.12|9395.12|9398.15|9398.15|9393.13|9393.13|0
1606729500000|2020-11-30 09:45:00|9395.8|9395.8|9398.66|9398.66|9398.66|9398.66|9395.8|9395.8|0
1606729800000|2020-11-30 09:50:00|9400.87|9400.87|9400.23|9400.23|9400.87|9400.87|9390.28|9390.28|0
1606730100000|2020-11-30 09:55:00|9398.02|9398.02|9400.43|9400.43|9401.31|9401.31|9396.68|9396.68|0
1606730400000|2020-11-30 10:00:00|9399.76|9399.76|9381.63|9381.63|9399.76|9399.76|9381.63|9381.63|0
1606730700000|2020-11-30 10:05:00|9383.83|9383.83|9378.11|9378.11|9386.04|9386.04|9376.76|9376.76|0
1606731000000|2020-11-30 10:10:00|9376.87|9376.87|9379.25|9379.25|9382.55|9382.55|9376.87|9376.87|0
1606731300000|2020-11-30 10:15:00|9377.04|9377.04|9377.72|9377.72|9377.72|9377.72|9374.84|9374.84|0
1606731600000|2020-11-30 10:20:00|9378.82|9378.82|9376.7|9376.7|9380.74|9380.74|9376.7|9376.7|0
1606731900000|2020-11-30 10:25:00|9374.49|9374.49|9376.46|9376.46|9379.6|9379.6|9372.29|9372.29|0
1606732200000|2020-11-30 10:30:00|9374.25|9374.25|9364.12|9364.12|9374.25|9374.25|9362.77|9362.77|0
1606732500000|2020-11-30 10:35:00|9363.13|9363.13|9360.2|9360.2|9364.12|9364.12|9358.93|9358.93|0
1606732800000|2020-11-30 10:40:00|9362.41|9362.41|9356.87|9356.87|9362.41|9362.41|9356.19|9356.19|0
1606733100000|2020-11-30 10:45:00|9358.21|9358.21|9359.42|9359.42|9361.27|9361.27|9356.87|9356.87|0
1606733400000|2020-11-30 10:50:00|9358.43|9358.43|9358.43|9358.43|9358.43|9358.43|9358.43|9358.43|0
1606733700000|2020-11-30 10:55:00|9359.05|9359.05|9357.68|9357.68|9362.54|9362.54|9357.68|9357.68|0
1606734000000|2020-11-30 11:00:00|9359.88|9359.88|9350.79|9350.79|9359.88|9359.88|9349.58|9349.58|0
1606734300000|2020-11-30 11:05:00|9352.99|9352.99|9352.99|9352.99|9352.99|9352.99|9352.99|9352.99|0
1606734600000|2020-11-30 11:10:00|9352|9352|9343.51|9343.51|9352|9352|9341.31|9341.31|0
1606734900000|2020-11-30 11:15:00|9342.16|9342.16|9344.87|9344.87|9344.87|9344.87|9338.61|9338.61|0
1606735200000|2020-11-30 11:20:00|9345.86|9345.86|9348.56|9348.56|9350.27|9350.27|9343.66|9343.66|0
1606735500000|2020-11-30 11:25:00|9347.74|9347.74|9338.72|9338.72|9347.74|9347.74|9336.52|9336.52|0
1606735800000|2020-11-30 11:30:00|9340.93|9340.93|9332.47|9332.47|9346.33|9346.33|9331.8|9331.8|0
1606736100000|2020-11-30 11:35:00|9334.94|9334.94|9326.71|9326.71|9334.94|9334.94|9322.52|9322.52|0
1606736400000|2020-11-30 11:40:00|9324.51|9324.51|9321.81|9321.81|9324.51|9324.51|9321.81|9321.81|0
1606736700000|2020-11-30 11:45:00|9322.48|9322.48|9313.85|9313.85|9324.69|9324.69|9313.85|9313.85|0
1606737000000|2020-11-30 11:50:00|9316.05|9316.05|9316.9|9316.9|9316.9|9316.9|9312|9312|0
1606737300000|2020-11-30 11:55:00|9316.28|9316.28|9306.99|9306.99|9319.1|9319.1|9306.99|9306.99|0
1606737600000|2020-11-30 12:00:00|9308.34|9308.34|9304.96|9304.96|9308.34|9308.34|9302.26|9302.26|0
1606737900000|2020-11-30 12:05:00|9307.16|9307.16|9316.39|9316.39|9316.39|9316.39|9307.16|9307.16|0
1606738200000|2020-11-30 12:10:00|9314.19|9314.19|9312.41|9312.41|9314.61|9314.61|9309.82|9309.82|0
1606738500000|2020-11-30 12:15:00|9314.61|9314.61|9320.37|9320.37|9320.37|9320.37|9314.61|9314.61|0
1606738800000|2020-11-30 12:20:00|9322.57|9322.57|9330.64|9330.64|9332.63|9332.63|9319.59|9319.59|0
1606739100000|2020-11-30 12:25:00|9324.03|9324.03|9324.03|9324.03|9326.91|9326.91|9321.82|9321.82|0
1606739400000|2020-11-30 12:30:00|9326.23|9326.23|9327.21|9327.21|9331.31|9331.31|9326.23|9326.23|0
1606739700000|2020-11-30 12:35:00|9328.85|9328.85|9327|9327|9328.85|9328.85|9324.79|9324.79|0
1606740000000|2020-11-30 12:40:00|9328.34|9328.34|9322.65|9322.65|9330.31|9330.31|9322.65|9322.65|0
1606740300000|2020-11-30 12:45:00|9324.85|9324.85|9321.08|9321.08|9326.84|9326.84|9319.73|9319.73|0
1606740600000|2020-11-30 12:50:00|9320.09|9320.09|9316.33|9316.33|9320.09|9320.09|9315.71|9315.71|0
1606740900000|2020-11-30 12:55:00|9315.45|9315.45|9322.19|9322.19|9322.19|9322.19|9315.45|9315.45|0
1606741200000|2020-11-30 13:00:00|9321.52|9321.52|9320.2|9320.2|9321.52|9321.52|9319.53|9319.53|0
1606741500000|2020-11-30 13:05:00|9319.53|9319.53|9312.54|9312.54|9319.53|9319.53|9310.33|9310.33|0
1606741800000|2020-11-30 13:10:00|9310.52|9310.52|9314.07|9314.07|9316.27|9316.27|9310.52|9310.52|0
1606742100000|2020-11-30 13:15:00|9316.27|9316.27|9318.48|9318.48|9319.15|9319.15|9316.27|9316.27|0
1606742400000|2020-11-30 13:20:00|9320.95|9320.95|9325.27|9325.27|9327.48|9327.48|9317.88|9317.88|0
1606742700000|2020-11-30 13:25:00|9323.07|9323.07|9321.54|9321.54|9325.95|9325.95|9321.54|9321.54|0
1606743000000|2020-11-30 13:30:00|9320.92|9320.92|9314.35|9314.35|9320.92|9320.92|9314.35|9314.35|0
1606743300000|2020-11-30 13:35:00|9312.15|9312.15|9305.71|9305.71|9312.15|9312.15|9302.84|9302.84|0
1606743600000|2020-11-30 13:40:00|9306.39|9306.39|9313.67|9313.67|9316.37|9316.37|9306.39|9306.39|0
1606743900000|2020-11-30 13:45:00|9315.53|9315.53|9301.87|9301.87|9315.53|9315.53|9299.66|9299.66|0
1606744200000|2020-11-30 13:50:00|9304.07|9304.07|9299.05|9299.05|9304.07|9304.07|9299.05|9299.05|0
1606744500000|2020-11-30 13:55:00|9296.84|9296.84|9291.09|9291.09|9296.84|9296.84|9291.09|9291.09|0
1606744800000|2020-11-30 14:00:00|9293.29|9293.29|9285.02|9285.02|9294.11|9294.11|9285.02|9285.02|0
1606745100000|2020-11-30 14:05:00|9284.02|9284.02|9265.64|9265.64|9284.02|9284.02|9263.44|9263.44|0
1606745400000|2020-11-30 14:10:00|9267.84|9267.84|9261.91|9261.91|9269.87|9269.87|9261.91|9261.91|0
1606745700000|2020-11-30 14:15:00|9264.11|9264.11|9256.5|9256.5|9264.11|9264.11|9256.5|9256.5|0
1606746000000|2020-11-30 14:20:00|9258.71|9258.71|9230.09|9230.09|9258.71|9258.71|9230.09|9230.09|0
1606746300000|2020-11-30 14:25:00|9229.47|9229.47|9226.69|9226.69|9233|9233|9224.74|9224.74|0
1606746600000|2020-11-30 14:30:00|9228.89|9228.89|9232.7|9232.7|9240.48|9240.48|9228.89|9228.89|0
1606746900000|2020-11-30 14:35:00|9231.71|9231.71|9239.93|9239.93|9239.93|9239.93|9231.71|9231.71|0
1606747200000|2020-11-30 14:40:00|9241.28|9241.28|9236.87|9236.87|9242.63|9242.63|9233.99|9233.99|0
1606747500000|2020-11-30 14:45:00|9239.07|9239.07|9235.23|9235.23|9241.9|9241.9|9232.97|9232.97|0
1606747800000|2020-11-30 14:50:00|9233.88|9233.88|9231.1|9231.1|9233.88|9233.88|9229.89|9229.89|0
1606748100000|2020-11-30 14:55:00|9228.9|9228.9|9231.48|9231.48|9231.48|9231.48|9225.82|9225.82|0
1606748400000|2020-11-30 15:00:00|9230.66|9230.66|9230.44|9230.44|9230.66|9230.66|9221.52|9221.52|0
1606748700000|2020-11-30 15:05:00|9232.64|9232.64|9235.84|9235.84|9237.83|9237.83|9232.64|9232.64|0
1606749000000|2020-11-30 15:10:00|9234.2|9234.2|9228.82|9228.82|9234.72|9234.72|9228.82|9228.82|0
1606749300000|2020-11-30 15:15:00|9231.29|9231.29|9250.34|9250.34|9250.34|9250.34|9231.29|9231.29|0
1606749600000|2020-11-30 15:20:00|9248.14|9248.14|9279.9|9279.9|9279.9|9279.9|9246.61|9246.61|0
1606749900000|2020-11-30 15:25:00|9280.52|9280.52|9285.11|9285.11|9292.29|9292.29|9280.52|9280.52|0
1606750200000|2020-11-30 15:30:00|9287.58|9287.58|9288.51|9288.51|9291|9291|9285.09|9285.09|0
1606750500000|2020-11-30 15:35:00|9285.64|9285.64|9266.46|9266.46|9285.64|9285.64|9266.46|9266.46|0
1606750800000|2020-11-30 15:40:00|9265.46|9265.46|9260.74|9260.74|9267.25|9267.25|9259.21|9259.21|0
1606751100000|2020-11-30 15:45:00|9262.09|9262.09|9268.55|9268.55|9268.99|9268.99|9262.09|9262.09|0
1606751400000|2020-11-30 15:50:00|9267.32|9267.32|9261.79|9261.79|9271.43|9271.43|9260.04|9260.04|0
1606751700000|2020-11-30 15:55:00|9260.56|9260.56|9270.63|9270.63|9274.16|9274.16|9260.56|9260.56|0
1606752000000|2020-11-30 16:00:00|9272.28|9272.28|9281.45|9281.45|9281.45|9281.45|9272.28|9272.28|0
1606752300000|2020-11-30 16:05:00|9282.12|9282.12|9278.29|9278.29|9282.74|9282.74|9276.53|9276.53|0
1606752600000|2020-11-30 16:10:00|9277.06|9277.06|9279.84|9279.84|9282.76|9282.76|9277.06|9277.06|0
1606752900000|2020-11-30 16:15:00|9279.17|9279.17|9278.8|9278.8|9284.59|9284.59|9276.58|9276.58|0
1606753200000|2020-11-30 16:20:00|9277.92|9277.92|9261.6|9261.6|9277.92|9277.92|9257.5|9257.5|0
1606753500000|2020-11-30 16:25:00|9259.4|9259.4|9243.72|9243.72|9263.86|9263.86|9243.72|9243.72|0
1606810500000|2020-12-01 08:15:00|9344.15|9344.15|9332.72|9332.72|9347.23|9347.23|9327.82|9327.82|0
1606810800000|2020-12-01 08:20:00|9337.13|9337.13|9328.13|9328.13|9341.36|9341.36|9328.13|9328.13|0
1606811100000|2020-12-01 08:25:00|9327.31|9327.31|9296.18|9296.18|9327.31|9327.31|9296.18|9296.18|0
1606811400000|2020-12-01 08:30:00|9297.18|9297.18|9270.91|9270.91|9301.59|9301.59|9270.91|9270.91|0
1606811700000|2020-12-01 08:35:00|9275.32|9275.32|9267.18|9267.18|9275.32|9275.32|9263.63|9263.63|0
1606812000000|2020-12-01 08:40:00|9266.51|9266.51|9298.09|9298.09|9298.09|9298.09|9266.51|9266.51|0
1606812300000|2020-12-01 08:45:00|9300.07|9300.07|9304.14|9304.14|9313.95|9313.95|9300.07|9300.07|0
1606812600000|2020-12-01 08:50:00|9303.46|9303.46|9291.19|9291.19|9306.34|9306.34|9287.99|9287.99|0
1606812900000|2020-12-01 08:55:00|9289.17|9289.17|9307.14|9307.14|9307.14|9307.14|9289.17|9289.17|0
1606813200000|2020-12-01 09:00:00|9308.13|9308.13|9320.38|9320.38|9320.38|9320.38|9303.22|9303.22|0
1606813500000|2020-12-01 09:05:00|9322.58|9322.58|9316.39|9316.39|9331.4|9331.4|9316.39|9316.39|0
1606813800000|2020-12-01 09:10:00|9318.86|9318.86|9320.5|9320.5|9325.12|9325.12|9312.08|9312.08|0
1606814100000|2020-12-01 09:15:00|9318.85|9318.85|9319.91|9319.91|9325.24|9325.24|9314.22|9314.22|0
1606814400000|2020-12-01 09:20:00|9322.55|9322.55|9334.74|9334.74|9334.74|9334.74|9322.55|9322.55|0
1606814700000|2020-12-01 09:25:00|9330.69|9330.69|9343.64|9343.64|9343.64|9343.64|9328.7|9328.7|0
1606815000000|2020-12-01 09:30:00|9341.43|9341.43|9335.62|9335.62|9343.64|9343.64|9331.63|9331.63|0
1606815300000|2020-12-01 09:35:00|9332.25|9332.25|9322.27|9322.27|9332.25|9332.25|9320.06|9320.06|0
1606815600000|2020-12-01 09:40:00|9323.62|9323.62|9317.77|9317.77|9323.62|9323.62|9313.36|9313.36|0
1606815900000|2020-12-01 09:45:00|9316.53|9316.53|9313.81|9313.81|9320.08|9320.08|9307.78|9307.78|0
1606816200000|2020-12-01 09:50:00|9316.01|9316.01|9311.97|9311.97|9317.54|9317.54|9307.07|9307.07|0
1606816500000|2020-12-01 09:55:00|9310.62|9310.62|9308.51|9308.51|9310.62|9310.62|9302.35|9302.35|0
1606816800000|2020-12-01 10:00:00|9309.18|9309.18|9315.39|9315.39|9319.79|9319.79|9303.38|9303.38|0
1606817100000|2020-12-01 10:05:00|9313.18|9313.18|9310.86|9310.86|9314.06|9314.06|9306.46|9306.46|0
1606817400000|2020-12-01 10:10:00|9315.27|9315.27|9333.21|9333.21|9333.21|9333.21|9313.07|9313.07|0
1606817700000|2020-12-01 10:15:00|9335.41|9335.41|9339.56|9339.56|9343.97|9343.97|9335.41|9335.41|0
1606818000000|2020-12-01 10:20:00|9341.77|9341.77|9340.73|9340.73|9346.67|9346.67|9340.73|9340.73|0
1606818300000|2020-12-01 10:25:00|9338.26|9338.26|9344.72|9344.72|9344.72|9344.72|9338.26|9338.26|0
1606818600000|2020-12-01 10:30:00|9346.93|9346.93|9345.44|9345.44|9351.34|9351.34|9343.65|9343.65|0
1606818900000|2020-12-01 10:35:00|9347.65|9347.65|9345.13|9345.13|9349.85|9349.85|9339.73|9339.73|0
1606819200000|2020-12-01 10:40:00|9346.13|9346.13|9342.11|9342.11|9348.33|9348.33|9342.11|9342.11|0
1606819500000|2020-12-01 10:45:00|9340.12|9340.12|9334.18|9334.18|9340.12|9340.12|9334.18|9334.18|0
1606819800000|2020-12-01 10:50:00|9332.83|9332.83|9314.37|9314.37|9332.83|9332.83|9314.37|9314.37|0
1606820100000|2020-12-01 10:55:00|9317.07|9317.07|9310.69|9310.69|9321.48|9321.48|9310.69|9310.69|0
1606820400000|2020-12-01 11:00:00|9312.71|9312.71|9312.81|9312.81|9316.08|9316.08|9312.04|9312.04|0
1606820700000|2020-12-01 11:05:00|9315.51|9315.51|9297.57|9297.57|9316.86|9316.86|9297.57|9297.57|0
1606821000000|2020-12-01 11:10:00|9293.16|9293.16|9282.68|9282.68|9296.53|9296.53|9282.68|9282.68|0
1606821300000|2020-12-01 11:15:00|9284.02|9284.02|9278.61|9278.61|9287.2|9287.2|9278.61|9278.61|0
1606821600000|2020-12-01 11:20:00|9277.61|9277.61|9275.74|9275.74|9280.92|9280.92|9275.74|9275.74|0
1606821900000|2020-12-01 11:25:00|9277.94|9277.94|9293.86|9293.86|9293.86|9293.86|9277.27|9277.27|0
1606822200000|2020-12-01 11:30:00|9296.56|9296.56|9294.31|9294.31|9297.91|9297.91|9291.33|9291.33|0
1606822500000|2020-12-01 11:35:00|9292.32|9292.32|9295.02|9295.02|9299.43|9299.43|9292.32|9292.32|0
1606822800000|2020-12-01 11:40:00|9297.01|9297.01|9290.47|9290.47|9298.54|9298.54|9290.12|9290.12|0
1606823100000|2020-12-01 11:45:00|9289.48|9289.48|9286.29|9286.29|9290.69|9290.69|9283.76|9283.76|0
1606823400000|2020-12-01 11:50:00|9284.08|9284.08|9282.06|9282.06|9289.48|9289.48|9282.06|9282.06|0
1606823700000|2020-12-01 11:55:00|9279.08|9279.08|9286.51|9286.51|9287.68|9287.68|9277.73|9277.73|0
1606824000000|2020-12-01 12:00:00|9288.54|9288.54|9288.99|9288.99|9292.73|9292.73|9284.31|9284.31|0
1606824300000|2020-12-01 12:05:00|9288|9288|9267.53|9267.53|9288.67|9288.67|9266.19|9266.19|0
1606824600000|2020-12-01 12:10:00|9265.33|9265.33|9266.86|9266.86|9266.86|9266.86|9263.98|9263.98|0
1606824900000|2020-12-01 12:15:00|9264.66|9264.66|9252.93|9252.93|9264.66|9264.66|9252.93|9252.93|0
1606825200000|2020-12-01 12:20:00|9251.93|9251.93|9251.64|9251.64|9252.7|9252.7|9242.9|9242.9|0
1606825500000|2020-12-01 12:25:00|9250.29|9250.29|9248.58|9248.58|9254.34|9254.34|9245.21|9245.21|0
1606825800000|2020-12-01 12:30:00|9247.96|9247.96|9281.81|9281.81|9281.81|9281.81|9245.98|9245.98|0
1606826100000|2020-12-01 12:35:00|9283.83|9283.83|9304.08|9304.08|9304.08|9304.08|9283.83|9283.83|0
1606826400000|2020-12-01 12:40:00|9301.88|9301.88|9311.46|9311.46|9311.46|9311.46|9299.67|9299.67|0
1606826700000|2020-12-01 12:45:00|9314.16|9314.16|9313.53|9313.53|9315.83|9315.83|9306.07|9306.07|0
1606827000000|2020-12-01 12:50:00|9315.74|9315.74|9319.27|9319.27|9319.42|9319.42|9312.84|9312.84|0
1606827300000|2020-12-01 12:55:00|9320.62|9320.62|9335.23|9335.23|9337.43|9337.43|9320.62|9320.62|0
1606827600000|2020-12-01 13:00:00|9337.92|9337.92|9351.21|9351.21|9354.09|9354.09|9337.92|9337.92|0
1606827900000|2020-12-01 13:05:00|9349.87|9349.87|9344.06|9344.06|9354.27|9354.27|9344.06|9344.06|0
1606828200000|2020-12-01 13:10:00|9344.88|9344.88|9342.14|9342.14|9344.88|9344.88|9337.92|9337.92|0
1606828500000|2020-12-01 13:15:00|9339.94|9339.94|9336.69|9336.69|9341.7|9341.7|9336.02|9336.02|0
1606828800000|2020-12-01 13:20:00|9334.7|9334.7|9331.64|9331.64|9336.05|9336.05|9329.97|9329.97|0
1606829100000|2020-12-01 13:25:00|9333.67|9333.67|9335.09|9335.09|9340.95|9340.95|9333.67|9333.67|0
1606829400000|2020-12-01 13:30:00|9334.42|9334.42|9328.34|9328.34|9336.62|9336.62|9326.14|9326.14|0
1606829700000|2020-12-01 13:35:00|9326.14|9326.14|9318.7|9318.7|9326.14|9326.14|9318.7|9318.7|0
1606830000000|2020-12-01 13:40:00|9321.79|9321.79|9325.32|9325.32|9325.32|9325.32|9319.56|9319.56|0
1606830300000|2020-12-01 13:45:00|9324.44|9324.44|9321.07|9321.07|9331.05|9331.05|9319.72|9319.72|0
1606830600000|2020-12-01 13:50:00|9318.86|9318.86|9303.47|9303.47|9320.21|9320.21|9302.12|9302.12|0
1606830900000|2020-12-01 13:55:00|9301.27|9301.27|9301.62|9301.62|9304.5|9304.5|9300.27|9300.27|0
1606831200000|2020-12-01 14:00:00|9302.97|9302.97|9308.11|9308.11|9312.63|9312.63|9301.47|9301.47|0
1606831500000|2020-12-01 14:05:00|9307.43|9307.43|9314.8|9314.8|9319.21|9319.21|9307.43|9307.43|0
1606831800000|2020-12-01 14:10:00|9316.66|9316.66|9326.74|9326.74|9326.74|9326.74|9315.05|9315.05|0
1606832100000|2020-12-01 14:15:00|9328.94|9328.94|9331.13|9331.13|9332.54|9332.54|9324.72|9324.72|0
1606832400000|2020-12-01 14:20:00|9328.93|9328.93|9322.85|9322.85|9328.93|9328.93|9321.64|9321.64|0
1606832700000|2020-12-01 14:25:00|9321.86|9321.86|9318.11|9318.11|9328.12|9328.12|9318.11|9318.11|0
1606833000000|2020-12-01 14:30:00|9318.78|9318.78|9316.94|9316.94|9324.72|9324.72|9316.94|9316.94|0
1606833300000|2020-12-01 14:35:00|9319.15|9319.15|9313.88|9313.88|9319.82|9319.82|9313.21|9313.21|0
1606833600000|2020-12-01 14:40:00|9312.89|9312.89|9325.4|9325.4|9325.4|9325.4|9306.81|9306.81|0
1606833900000|2020-12-01 14:45:00|9327.6|9327.6|9330.07|9330.07|9335.15|9335.15|9324.99|9324.99|0
1606834200000|2020-12-01 14:50:00|9330.74|9330.74|9325.41|9325.41|9331.04|9331.04|9322.13|9322.13|0
1606834500000|2020-12-01 14:55:00|9322.94|9322.94|9327.26|9327.26|9329.46|9329.46|9317.86|9317.86|0
1606834800000|2020-12-01 15:00:00|9331.67|9331.67|9336.64|9336.64|9342.34|9342.34|9327.85|9327.85|0
1606835100000|2020-12-01 15:05:00|9335.96|9335.96|9337.37|9337.37|9337.37|9337.37|9326.68|9326.68|0
1606835400000|2020-12-01 15:10:00|9339.57|9339.57|9348.99|9348.99|9349.92|9349.92|9334.84|9334.84|0
1606835700000|2020-12-01 15:15:00|9351.01|9351.01|9368.55|9368.55|9370.76|9370.76|9346.92|9346.92|0
1606836000000|2020-12-01 15:20:00|9366.08|9366.08|9396.5|9396.5|9398.7|9398.7|9364.64|9364.64|0
1606836300000|2020-12-01 15:25:00|9398.7|9398.7|9398.83|9398.83|9405.31|9405.31|9392.09|9392.09|0
1606836600000|2020-12-01 15:30:00|9403.24|9403.24|9402.94|9402.94|9409.75|9409.75|9391.54|9391.54|0
1606836900000|2020-12-01 15:35:00|9400.74|9400.74|9370.74|9370.74|9401.41|9401.41|9368.89|9368.89|0
1606837200000|2020-12-01 15:40:00|9370.07|9370.07|9374.68|9374.68|9375.54|9375.54|9364.17|9364.17|0
1606837500000|2020-12-01 15:45:00|9376.03|9376.03|9369.1|9369.1|9381.11|9381.11|9368.42|9368.42|0
1606837800000|2020-12-01 15:50:00|9368.42|9368.42|9362.49|9362.49|9369.1|9369.1|9357.4|9357.4|0
1606838100000|2020-12-01 15:55:00|9361.81|9361.81|9361.91|9361.91|9364.89|9364.89|9358.89|9358.89|0
1606838400000|2020-12-01 16:00:00|9362.53|9362.53|9354.18|9354.18|9362.53|9362.53|9353.69|9353.69|0
1606838700000|2020-12-01 16:05:00|9354.85|9354.85|9351.67|9351.67|9362.05|9362.05|9350.68|9350.68|0
1606839000000|2020-12-01 16:10:00|9351.06|9351.06|9362.49|9362.49|9366.04|9366.04|9351.06|9351.06|0
1606839300000|2020-12-01 16:15:00|9361.81|9361.81|9358.37|9358.37|9363.78|9363.78|9357.91|9357.91|0
1606839600000|2020-12-01 16:20:00|9360.13|9360.13|9367.14|9367.14|9372.19|9372.19|9360.13|9360.13|0
1606839900000|2020-12-01 16:25:00|9366.47|9366.47|9378.69|9378.69|9378.69|9378.69|9362.06|9362.06|0
1606896900000|2020-12-02 08:15:00|9402.87|9402.87|9406.11|9406.11|9408.13|9408.13|9390.68|9390.68|0
1606897200000|2020-12-02 08:20:00|9414.93|9414.93|9391.59|9391.59|9419.34|9419.34|9391.59|9391.59|0
1606897500000|2020-12-02 08:25:00|9387.18|9387.18|9356.58|9356.58|9387.18|9387.18|9356.58|9356.58|0
1606897800000|2020-12-02 08:30:00|9358.61|9358.61|9359.64|9359.64|9360.64|9360.64|9354.03|9354.03|0
1606898100000|2020-12-02 08:35:00|9361.85|9361.85|9354.03|9354.03|9364.05|9364.05|9351.82|9351.82|0
1606898400000|2020-12-02 08:40:00|9350.05|9350.05|9339.33|9339.33|9351.04|9351.04|9337.13|9337.13|0
1606898700000|2020-12-02 08:45:00|9338.34|9338.34|9337.67|9337.67|9346.76|9346.76|9337.67|9337.67|0
1606899000000|2020-12-02 08:50:00|9337.06|9337.06|9309.66|9309.66|9337.06|9337.06|9309.66|9309.66|0
1606899300000|2020-12-02 08:55:00|9307.45|9307.45|9306.17|9306.17|9310.87|9310.87|9302.82|9302.82|0
1606899600000|2020-12-02 09:00:00|9307.05|9307.05|9316.07|9316.07|9319.52|9319.52|9307.05|9307.05|0
1606899900000|2020-12-02 09:05:00|9320.48|9320.48|9330|9330|9330|9330|9320.48|9320.48|0
1606900200000|2020-12-02 09:10:00|9329.18|9329.18|9330.78|9330.78|9341.62|9341.62|9328.36|9328.36|0
1606900500000|2020-12-02 09:15:00|9331.45|9331.45|9342.92|9342.92|9342.92|9342.92|9329.25|9329.25|0
1606900800000|2020-12-02 09:20:00|9341.93|9341.93|9334.94|9334.94|9341.93|9341.93|9330.04|9330.04|0
1606901100000|2020-12-02 09:25:00|9337.14|9337.14|9337.04|9337.04|9337.86|9337.86|9330.71|9330.71|0
1606901400000|2020-12-02 09:30:00|9337.72|9337.72|9337|9337|9343.43|9343.43|9333.98|9333.98|0
1606901700000|2020-12-02 09:35:00|9334.79|9334.79|9335.13|9335.13|9337.87|9337.87|9330.67|9330.67|0
1606902000000|2020-12-02 09:40:00|9334.31|9334.31|9332.16|9332.16|9334.31|9334.31|9327.33|9327.33|0
1606902300000|2020-12-02 09:45:00|9332.83|9332.83|9315.28|9315.28|9332.83|9332.83|9315.28|9315.28|0
1606902600000|2020-12-02 09:50:00|9313.07|9313.07|9302.67|9302.67|9313.07|9313.07|9299.43|9299.43|0
1606902900000|2020-12-02 09:55:00|9301.32|9301.32|9300.11|9300.11|9303.31|9303.31|9300.11|9300.11|0
1606903200000|2020-12-02 10:00:00|9299.43|9299.43|9304.32|9304.32|9305.67|9305.67|9299.43|9299.43|0
1606903500000|2020-12-02 10:05:00|9299.91|9299.91|9296.47|9296.47|9299.91|9299.91|9291.14|9291.14|0
1606903800000|2020-12-02 10:10:00|9297.82|9297.82|9295.61|9295.61|9298.67|9298.67|9287.65|9287.65|0
1606904100000|2020-12-02 10:15:00|9297.82|9297.82|9307.63|9307.63|9308.3|9308.3|9295.47|9295.47|0
1606904400000|2020-12-02 10:20:00|9308.3|9308.3|9314.16|9314.16|9315.51|9315.51|9308.3|9308.3|0
1606904700000|2020-12-02 10:25:00|9316.36|9316.36|9311.35|9311.35|9316.36|9316.36|9311.35|9311.35|0
1606905000000|2020-12-02 10:30:00|9312.7|9312.7|9317.38|9317.38|9317.38|9317.38|9309.46|9309.46|0
1606905300000|2020-12-02 10:35:00|9319.59|9319.59|9312.98|9312.98|9319.59|9319.59|9312.98|9312.98|0
1606905600000|2020-12-02 10:40:00|9311.98|9311.98|9316.73|9316.73|9316.73|9316.73|9311.98|9311.98|0
1606905900000|2020-12-02 10:45:00|9312.32|9312.32|9315.87|9315.87|9315.87|9315.87|9310.97|9310.97|0
1606906200000|2020-12-02 10:50:00|9316.55|9316.55|9327.8|9327.8|9327.8|9327.8|9314.79|9314.79|0
1606906500000|2020-12-02 10:55:00|9327.13|9327.13|9327.48|9327.48|9328.83|9328.83|9327.13|9327.13|0
1606906800000|2020-12-02 11:00:00|9325.27|9325.27|9321.74|9321.74|9325.42|9325.42|9319.54|9319.54|0
1606907100000|2020-12-02 11:05:00|9322.74|9322.74|9318.83|9318.83|9322.74|9322.74|9315.95|9315.95|0
1606907400000|2020-12-02 11:10:00|9319.5|9319.5|9318.83|9318.83|9323.06|9323.06|9318.83|9318.83|0
1606907700000|2020-12-02 11:15:00|9315.95|9315.95|9314.42|9314.42|9315.95|9315.95|9313.75|9313.75|0
1606908000000|2020-12-02 11:20:00|9317.51|9317.51|9323.77|9323.77|9323.77|9323.77|9315.31|9315.31|0
1606908300000|2020-12-02 11:25:00|9324.44|9324.44|9331.33|9331.33|9331.33|9331.33|9323.77|9323.77|0
1606908600000|2020-12-02 11:30:00|9333.53|9333.53|9333.23|9333.23|9334.98|9334.98|9331.33|9331.33|0
1606908900000|2020-12-02 11:35:00|9333.9|9333.9|9329.59|9329.59|9339.7|9339.7|9324.87|9324.87|0
1606909200000|2020-12-02 11:40:00|9330.94|9330.94|9343.11|9343.11|9343.11|9343.11|9329.41|9329.41|0
1606909500000|2020-12-02 11:45:00|9343.93|9343.93|9352.03|9352.03|9362.38|9362.38|9343.11|9343.11|0
1606909800000|2020-12-02 11:50:00|9353.02|9353.02|9360.04|9360.04|9361.84|9361.84|9353.02|9353.02|0
1606910100000|2020-12-02 11:55:00|9359.36|9359.36|9370.38|9370.38|9370.38|9370.38|9359.36|9359.36|0
1606910400000|2020-12-02 12:00:00|9372.02|9372.02|9366.51|9366.51|9374.23|9374.23|9366.51|9366.51|0
1606910700000|2020-12-02 12:05:00|9365.83|9365.83|9365.34|9365.34|9365.83|9365.83|9363.14|9363.14|0
1606911000000|2020-12-02 12:10:00|9364.67|9364.67|9365.48|9365.48|9366.34|9366.34|9360.4|9360.4|0
1606911300000|2020-12-02 12:15:00|9364.81|9364.81|9364.66|9364.66|9367.68|9367.68|9364.66|9364.66|0
1606911600000|2020-12-02 12:20:00|9366.86|9366.86|9367.54|9367.54|9367.54|9367.54|9365.51|9365.51|0
1606911900000|2020-12-02 12:25:00|9365.33|9365.33|9359.7|9359.7|9365.33|9365.33|9357.5|9357.5|0
1606912200000|2020-12-02 12:30:00|9361.91|9361.91|9356.58|9356.58|9361.91|9361.91|9355.03|9355.03|0
1606912500000|2020-12-02 12:35:00|9357.93|9357.93|9350.64|9350.64|9357.93|9357.93|9350.64|9350.64|0
1606912800000|2020-12-02 12:40:00|9351.32|9351.32|9353.43|9353.43|9355.45|9355.45|9351.32|9351.32|0
1606913100000|2020-12-02 12:45:00|9352.55|9352.55|9351.63|9351.63|9353.11|9353.11|9347.04|9347.04|0
1606913400000|2020-12-02 12:50:00|9349.42|9349.42|9348.07|9348.07|9349.42|9349.42|9348.07|9348.07|0
1606913700000|2020-12-02 12:55:00|9351.44|9351.44|9354.53|9354.53|9354.53|9354.53|9351.44|9351.44|0
1606914000000|2020-12-02 13:00:00|9352.32|9352.32|9347.74|9347.74|9353.09|9353.09|9345.01|9345.01|0
1606914300000|2020-12-02 13:05:00|9347.06|9347.06|9347.06|9347.06|9347.06|9347.06|9346.39|9346.39|0
1606914600000|2020-12-02 13:10:00|9349.27|9349.27|9357.39|9357.39|9359.15|9359.15|9349.27|9349.27|0
1606914900000|2020-12-02 13:15:00|9359.06|9359.06|9355.31|9355.31|9359.06|9359.06|9353.93|9353.93|0
1606915200000|2020-12-02 13:20:00|9354.49|9354.49|9356.95|9356.95|9356.95|9356.95|9350.08|9350.08|0
1606915500000|2020-12-02 13:25:00|9354.75|9354.75|9356.55|9356.55|9357.33|9357.33|9351.6|9351.6|0
1606915800000|2020-12-02 13:30:00|9358.75|9358.75|9358.57|9358.57|9359.92|9359.92|9357.89|9357.89|0
1606916100000|2020-12-02 13:35:00|9361.21|9361.21|9362.77|9362.77|9362.77|9362.77|9354.81|9354.81|0
1606916400000|2020-12-02 13:40:00|9364.98|9364.98|9354.32|9354.32|9364.98|9364.98|9354.32|9354.32|0
1606916700000|2020-12-02 13:45:00|9355.67|9355.67|9352.98|9352.98|9355.67|9355.67|9352.98|9352.98|0
1606917000000|2020-12-02 13:50:00|9355.18|9355.18|9358.44|9358.44|9362.84|9362.84|9355.18|9355.18|0
1606917300000|2020-12-02 13:55:00|9356.23|9356.23|9359.4|9359.4|9360.75|9360.75|9356.23|9356.23|0
1606917600000|2020-12-02 14:00:00|9358.52|9358.52|9369.27|9369.27|9369.27|9369.27|9358.52|9358.52|0
1606917900000|2020-12-02 14:05:00|9367.06|9367.06|9366.09|9366.09|9367.06|9367.06|9363.27|9363.27|0
1606918200000|2020-12-02 14:10:00|9364.75|9364.75|9359.82|9359.82|9364.75|9364.75|9359.82|9359.82|0
1606918500000|2020-12-02 14:15:00|9359.15|9359.15|9361.12|9361.12|9361.12|9361.12|9358.24|9358.24|0
1606918800000|2020-12-02 14:20:00|9361.99|9361.99|9370.28|9370.28|9378.03|9378.03|9361.99|9361.99|0
1606919100000|2020-12-02 14:25:00|9371.63|9371.63|9381.38|9381.38|9381.38|9381.38|9370.08|9370.08|0
1606919400000|2020-12-02 14:30:00|9383.59|9383.59|9383.61|9383.61|9388.46|9388.46|9379.5|9379.5|0
1606919700000|2020-12-02 14:35:00|9384.29|9384.29|9390.4|9390.4|9391.07|9391.07|9384.29|9384.29|0
1606920000000|2020-12-02 14:40:00|9391.07|9391.07|9387.98|9387.98|9393.28|9393.28|9385.94|9385.94|0
1606920300000|2020-12-02 14:45:00|9387.31|9387.31|9376.4|9376.4|9388.13|9388.13|9372.3|9372.3|0
1606920600000|2020-12-02 14:50:00|9377.08|9377.08|9395.32|9395.32|9395.32|9395.32|9377.08|9377.08|0
1606920900000|2020-12-02 14:55:00|9395.99|9395.99|9410.85|9410.85|9410.85|9410.85|9395.99|9395.99|0
1606921200000|2020-12-02 15:00:00|9409.62|9409.62|9400.14|9400.14|9414.85|9414.85|9400.14|9400.14|0
1606921500000|2020-12-02 15:05:00|9401.49|9401.49|9405.54|9405.54|9405.54|9405.54|9398.35|9398.35|0
1606921800000|2020-12-02 15:10:00|9406.22|9406.22|9404.74|9404.74|9406.39|9406.39|9403.04|9403.04|0
1606922100000|2020-12-02 15:15:00|9405.36|9405.36|9398.23|9398.23|9408.24|9408.24|9398.23|9398.23|0
1606922400000|2020-12-02 15:20:00|9399.87|9399.87|9404.66|9404.66|9404.66|9404.66|9399.87|9399.87|0
1606922700000|2020-12-02 15:25:00|9403.98|9403.98|9407.5|9407.5|9409.71|9409.71|9403.98|9403.98|0
1606923000000|2020-12-02 15:30:00|9405.3|9405.3|9403.13|9403.13|9405.3|9405.3|9402.13|9402.13|0
1606923300000|2020-12-02 15:35:00|9404.77|9404.77|9415.77|9415.77|9415.77|9415.77|9404.77|9404.77|0
1606923600000|2020-12-02 15:40:00|9415.09|9415.09|9409.53|9409.53|9417.76|9417.76|9409.53|9409.53|0
1606923900000|2020-12-02 15:45:00|9410.21|9410.21|9407.72|9407.72|9412.08|9412.08|9402.7|9402.7|0
1606924200000|2020-12-02 15:50:00|9410.6|9410.6|9409.65|9409.65|9411.42|9411.42|9406.78|9406.78|0
1606924500000|2020-12-02 15:55:00|9410.32|9410.32|9410.47|9410.47|9412.38|9412.38|9406.86|9406.86|0
1606924800000|2020-12-02 16:00:00|9411.14|9411.14|9411.41|9411.41|9417.48|9417.48|9410.56|9410.56|0
1606925100000|2020-12-02 16:05:00|9410.17|9410.17|9403.68|9403.68|9411.91|9411.91|9400.39|9400.39|0
1606925400000|2020-12-02 16:10:00|9403.01|9403.01|9404.95|9404.95|9407.44|9407.44|9402.07|9402.07|0
1606925700000|2020-12-02 16:15:00|9405.83|9405.83|9410.14|9410.14|9411.35|9411.35|9403.77|9403.77|0
1606926000000|2020-12-02 16:20:00|9411.34|9411.34|9404.8|9404.8|9411.95|9411.95|9401.24|9401.24|0
1606926300000|2020-12-02 16:25:00|9403.15|9403.15|9400.79|9400.79|9409.96|9409.96|9398.94|9398.94|0
1606983300000|2020-12-03 08:15:00|9414.12|9414.12|9415.61|9415.61|9415.61|9415.61|9405.62|9405.62|0
1606983600000|2020-12-03 08:20:00|9411.2|9411.2|9417.13|9417.13|9417.13|9417.13|9409.84|9409.84|0
1606983900000|2020-12-03 08:25:00|9420.83|9420.83|9421.77|9421.77|9430.58|9430.58|9420.83|9420.83|0
1606984200000|2020-12-03 08:30:00|9423.97|9423.97|9417.94|9417.94|9423.97|9423.97|9417.94|9417.94|0
1606984500000|2020-12-03 08:35:00|9413.53|9413.53|9418.8|9418.8|9418.8|9418.8|9412.86|9412.86|0
1606984800000|2020-12-03 08:40:00|9423.21|9423.21|9409.76|9409.76|9423.21|9423.21|9406.88|9406.88|0
1606985100000|2020-12-03 08:45:00|9411.96|9411.96|9431.4|9431.4|9433.61|9433.61|9411.96|9411.96|0
1606985400000|2020-12-03 08:50:00|9429.76|9429.76|9430.11|9430.11|9434.66|9434.66|9429.76|9429.76|0
1606985700000|2020-12-03 08:55:00|9429.44|9429.44|9429.61|9429.61|9429.61|9429.61|9421.83|9421.83|0
1606986000000|2020-12-03 09:00:00|9427.4|9427.4|9422.47|9422.47|9434.47|9434.47|9422.47|9422.47|0
1606986300000|2020-12-03 09:05:00|9420.27|9420.27|9413.2|9413.2|9420.27|9420.27|9410|9410|0
1606986600000|2020-12-03 09:10:00|9415.4|9415.4|9411.85|9411.85|9415.4|9415.4|9410.99|9410.99|0
1606986900000|2020-12-03 09:15:00|9413.2|9413.2|9392.05|9392.05|9413.2|9413.2|9392.05|9392.05|0
1606987200000|2020-12-03 09:20:00|9390.71|9390.71|9388.28|9388.28|9392.73|9392.73|9386.07|9386.07|0
1606987500000|2020-12-03 09:25:00|9390.48|9390.48|9401.46|9401.46|9401.46|9401.46|9390.3|9390.3|0
1606987800000|2020-12-03 09:30:00|9402.13|9402.13|9398.4|9398.4|9408.56|9408.56|9398.4|9398.4|0
1606988100000|2020-12-03 09:35:00|9396.19|9396.19|9398.4|9398.4|9398.4|9398.4|9391.78|9391.78|0
1606988400000|2020-12-03 09:40:00|9397.05|9397.05|9403.07|9403.07|9404.06|9404.06|9393.68|9393.68|0
1606988700000|2020-12-03 09:45:00|9400.86|9400.86|9394.43|9394.43|9403.07|9403.07|9394.43|9394.43|0
1606989000000|2020-12-03 09:50:00|9396.64|9396.64|9405.27|9405.27|9405.27|9405.27|9396.64|9396.64|0
1606989300000|2020-12-03 09:55:00|9407.47|9407.47|9407.79|9407.79|9410|9410|9406.13|9406.13|0
1606989600000|2020-12-03 10:00:00|9408.47|9408.47|9406.48|9406.48|9408.47|9408.47|9404.81|9404.81|0
1606989900000|2020-12-03 10:05:00|9402.07|9402.07|9401.57|9401.57|9404.09|9404.09|9395.99|9395.99|0
1606990500000|2020-12-03 10:15:00|9399.37|9399.37|9404.83|9404.83|9404.83|9404.83|9398.22|9398.22|0
1606990800000|2020-12-03 10:20:00|9405.51|9405.51|9405.33|9405.33|9407.71|9407.71|9404.65|9404.65|0
1606991100000|2020-12-03 10:25:00|9409.73|9409.73|9410.2|9410.2|9412.41|9412.41|9409.06|9409.06|0
1606991400000|2020-12-03 10:30:00|9412.41|9412.41|9413.5|9413.5|9415.52|9415.52|9410.44|9410.44|0
1606991700000|2020-12-03 10:35:00|9414.85|9414.85|9420.28|9420.28|9420.28|9420.28|9414.23|9414.23|0
1606992000000|2020-12-03 10:40:00|9420.96|9420.96|9429.59|9429.59|9429.59|9429.59|9419.61|9419.61|0
1606992300000|2020-12-03 10:45:00|9436.2|9436.2|9428.74|9428.74|9436.2|9436.2|9428.74|9428.74|0
1606992600000|2020-12-03 10:50:00|9430.94|9430.94|9438.33|9438.33|9442.88|9442.88|9430.94|9430.94|0
1606992900000|2020-12-03 10:55:00|9440.35|9440.35|9434.75|9434.75|9440.54|9440.54|9431.72|9431.72|0
1606993200000|2020-12-03 11:00:00|9435.42|9435.42|9440.41|9440.41|9441.46|9441.46|9435.42|9435.42|0
1606993500000|2020-12-03 11:05:00|9433.8|9433.8|9426.51|9426.51|9433.8|9433.8|9426.51|9426.51|0
1606993800000|2020-12-03 11:10:00|9428.72|9428.72|9430.45|9430.45|9431.33|9431.33|9426.27|9426.27|0
1606994100000|2020-12-03 11:15:00|9428.25|9428.25|9441.47|9441.47|9441.47|9441.47|9428.25|9428.25|0
1606994400000|2020-12-03 11:20:00|9444.84|9444.84|9449.25|9449.25|9449.25|9449.25|9444.84|9444.84|0
1606994700000|2020-12-03 11:25:00|9450.24|9450.24|9456.86|9456.86|9456.86|9456.86|9450.24|9450.24|0
1606995000000|2020-12-03 11:30:00|9454.65|9454.65|9462.43|9462.43|9466.16|9466.16|9449.39|9449.39|0
1606995300000|2020-12-03 11:35:00|9463.1|9463.1|9456.86|9456.86|9463.1|9463.1|9454.65|9454.65|0
1606995600000|2020-12-03 11:40:00|9457.53|9457.53|9459.38|9459.38|9460.41|9460.41|9457.53|9457.53|0
1606995900000|2020-12-03 11:45:00|9460.05|9460.05|9464.92|9464.92|9464.92|9464.92|9457.85|9457.85|0
1606996200000|2020-12-03 11:50:00|9463.57|9463.57|9458.27|9458.27|9467.3|9467.3|9458.27|9458.27|0
1606996500000|2020-12-03 11:55:00|9460.47|9460.47|9456.27|9456.27|9460.47|9460.47|9453.86|9453.86|0
1606996800000|2020-12-03 12:00:00|9458.47|9458.47|9473.29|9473.29|9473.29|9473.29|9458.47|9458.47|0
1606997100000|2020-12-03 12:05:00|9471.08|9471.08|9466.51|9466.51|9471.08|9471.08|9464.31|9464.31|0
1606997400000|2020-12-03 12:10:00|9470.92|9470.92|9468.4|9468.4|9472.81|9472.81|9463.99|9463.99|0
1606997700000|2020-12-03 12:15:00|9470.6|9470.6|9468.63|9468.63|9473.03|9473.03|9466.42|9466.42|0
1606998000000|2020-12-03 12:20:00|9464.22|9464.22|9451.41|9451.41|9468.63|9468.63|9451.41|9451.41|0
1606998300000|2020-12-03 12:25:00|9449.43|9449.43|9442.81|9442.81|9451.63|9451.63|9442.81|9442.81|0
1606998600000|2020-12-03 12:30:00|9440.61|9440.61|9434.18|9434.18|9440.61|9440.61|9433.51|9433.51|0
1606998900000|2020-12-03 12:35:00|9432.54|9432.54|9432.68|9432.68|9437.77|9437.77|9432.54|9432.54|0
1606999200000|2020-12-03 12:40:00|9437.09|9437.09|9435.07|9435.07|9437.09|9437.09|9435.07|9435.07|0
1606999500000|2020-12-03 12:45:00|9435.89|9435.89|9429.28|9429.28|9435.89|9435.89|9429.28|9429.28|0
1606999800000|2020-12-03 12:50:00|9428.6|9428.6|9430.54|9430.54|9430.54|9430.54|9428.52|9428.52|0
1607000100000|2020-12-03 12:55:00|9432.74|9432.74|9454.02|9454.02|9454.02|9454.02|9432.74|9432.74|0
1607000400000|2020-12-03 13:00:00|9456.04|9456.04|9459.1|9459.1|9463.51|9463.51|9450.96|9450.96|0
1607000700000|2020-12-03 13:05:00|9456.9|9456.9|9448.13|9448.13|9456.9|9456.9|9448.13|9448.13|0
1607001000000|2020-12-03 13:10:00|9450.33|9450.33|9454.74|9454.74|9461.35|9461.35|9447.45|9447.45|0
1607001300000|2020-12-03 13:15:00|9453.74|9453.74|9449.34|9449.34|9453.74|9453.74|9449.34|9449.34|0
1607001600000|2020-12-03 13:20:00|9447.31|9447.31|9435.16|9435.16|9447.31|9447.31|9435.16|9435.16|0
1607001900000|2020-12-03 13:25:00|9437.18|9437.18|9444.35|9444.35|9446.56|9446.56|9429.22|9429.22|0
1607002200000|2020-12-03 13:30:00|9450.97|9450.97|9431.99|9431.99|9450.97|9450.97|9431.99|9431.99|0
1607002500000|2020-12-03 13:35:00|9429.79|9429.79|9414.72|9414.72|9429.79|9429.79|9414.72|9414.72|0
1607002800000|2020-12-03 13:40:00|9412.52|9412.52|9417.93|9417.93|9422.12|9422.12|9410.32|9410.32|0
1607003100000|2020-12-03 13:45:00|9419.69|9419.69|9412.9|9412.9|9419.69|9419.69|9410.21|9410.21|0
1607003400000|2020-12-03 13:50:00|9413.58|9413.58|9409.53|9409.53|9418.66|9418.66|9409.53|9409.53|0
1607003700000|2020-12-03 13:55:00|9410.15|9410.15|9423.15|9423.15|9423.15|9423.15|9407.33|9407.33|0
1607004000000|2020-12-03 14:00:00|9422.48|9422.48|9419.92|9419.92|9422.48|9422.48|9416.9|9416.9|0
1607004300000|2020-12-03 14:05:00|9419.24|9419.24|9425.18|9425.18|9425.18|9425.18|9418.57|9418.57|0
1607004600000|2020-12-03 14:10:00|9422.98|9422.98|9429.65|9429.65|9430.32|9430.32|9419.43|9419.43|0
1607004900000|2020-12-03 14:15:00|9425.24|9425.24|9414.04|9414.04|9425.24|9425.24|9413.07|9413.07|0
1607005200000|2020-12-03 14:20:00|9413.37|9413.37|9415.29|9415.29|9419.12|9419.12|9402.06|9402.06|0
1607005500000|2020-12-03 14:25:00|9414.61|9414.61|9411.64|9411.64|9416.81|9416.81|9401.33|9401.33|0
1607005800000|2020-12-03 14:30:00|9409.44|9409.44|9417.85|9417.85|9418.85|9418.85|9404.36|9404.36|0
1607006100000|2020-12-03 14:35:00|9416.5|9416.5|9415.3|9415.3|9416.5|9416.5|9410.5|9410.5|0
1607006400000|2020-12-03 14:40:00|9414.31|9414.31|9421.05|9421.05|9423.25|9423.25|9414.31|9414.31|0
1607006700000|2020-12-03 14:45:00|9420.43|9420.43|9434.15|9434.15|9435.5|9435.5|9416.02|9416.02|0
1607007000000|2020-12-03 14:50:00|9433.27|9433.27|9432.55|9432.55|9434.15|9434.15|9427.83|9427.83|0
1607007300000|2020-12-03 14:55:00|9431.88|9431.88|9452.28|9452.28|9452.28|9452.28|9431.88|9431.88|0
1607007600000|2020-12-03 15:00:00|9458.89|9458.89|9469.81|9469.81|9469.81|9469.81|9455.3|9455.3|0
1607007900000|2020-12-03 15:05:00|9469.14|9469.14|9460.49|9460.49|9469.14|9469.14|9460.49|9460.49|0
1607008200000|2020-12-03 15:10:00|9457.8|9457.8|9467.28|9467.28|9467.28|9467.28|9454.06|9454.06|0
1607008500000|2020-12-03 15:15:00|9467.89|9467.89|9483.65|9483.65|9483.65|9483.65|9467.89|9467.89|0
1607008800000|2020-12-03 15:20:00|9482.98|9482.98|9492.49|9492.49|9492.49|9492.49|9477.8|9477.8|0
1607009100000|2020-12-03 15:25:00|9493.31|9493.31|9495.04|9495.04|9502.91|9502.91|9490.43|9490.43|0
1607009400000|2020-12-03 15:30:00|9497.24|9497.24|9503.15|9503.15|9503.15|9503.15|9496.42|9496.42|0
1607009700000|2020-12-03 15:35:00|9502.15|9502.15|9499.18|9499.18|9502.15|9502.15|9492.51|9492.51|0
1607010000000|2020-12-03 15:40:00|9500.18|9500.18|9498.32|9498.32|9501.52|9501.52|9498.32|9498.32|0
1607010300000|2020-12-03 15:45:00|9499|9499|9501.15|9501.15|9503.67|9503.67|9493.62|9493.62|0
1607010600000|2020-12-03 15:50:00|9500.53|9500.53|9504.08|9504.08|9506.1|9506.1|9500.53|9500.53|0
1607010900000|2020-12-03 15:55:00|9504.76|9504.76|9505.02|9505.02|9506.98|9506.98|9503.43|9503.43|0
1607011200000|2020-12-03 16:00:00|9507.22|9507.22|9505.76|9505.76|9507.22|9507.22|9501.35|9501.35|0
1607011500000|2020-12-03 16:05:00|9506.43|9506.43|9502.54|9502.54|9507.05|9507.05|9502.54|9502.54|0
1607011800000|2020-12-03 16:10:00|9504.74|9504.74|9508.09|9508.09|9512.05|9512.05|9504.35|9504.35|0
1607012100000|2020-12-03 16:15:00|9510.29|9510.29|9514.05|9514.05|9516.25|9516.25|9508.09|9508.09|0
1607012400000|2020-12-03 16:20:00|9516.25|9516.25|9514.15|9514.15|9516.25|9516.25|9507.81|9507.81|0
1607012700000|2020-12-03 16:25:00|9512.4|9512.4|9514.7|9514.7|9517.3|9517.3|9507.49|9507.49|0
1607069700000|2020-12-04 08:15:00|9532.98|9532.98|9558|9558|9562.78|9562.78|9528.57|9528.57|0
1607070000000|2020-12-04 08:20:00|9559.23|9559.23|9572.31|9572.31|9572.31|9572.31|9556.54|9556.54|0
1607070300000|2020-12-04 08:25:00|9575|9575|9603.35|9603.35|9603.35|9603.35|9575|9575|0
1607070600000|2020-12-04 08:30:00|9604.34|9604.34|9591.61|9591.61|9604.34|9604.34|9586.71|9586.71|0
1607070900000|2020-12-04 08:35:00|9589.4|9589.4|9581.89|9581.89|9589.4|9589.4|9574.61|9574.61|0
1607071200000|2020-12-04 08:40:00|9579.69|9579.69|9582.67|9582.67|9582.67|9582.67|9575.14|9575.14|0
1607071500000|2020-12-04 08:45:00|9581.99|9581.99|9591.98|9591.98|9591.98|9591.98|9579.79|9579.79|0
1607071800000|2020-12-04 08:50:00|9589.77|9589.77|9577.68|9577.68|9589.77|9589.77|9564.45|9564.45|0
1607072100000|2020-12-04 08:55:00|9570.7|9570.7|9575.42|9575.42|9575.42|9575.42|9568.85|9568.85|0
1607072400000|2020-12-04 09:00:00|9576.09|9576.09|9569.13|9569.13|9576.09|9576.09|9568.13|9568.13|0
1607072700000|2020-12-04 09:05:00|9571.33|9571.33|9575.74|9575.74|9577.27|9577.27|9570.66|9570.66|0
1607073000000|2020-12-04 09:10:00|9573.54|9573.54|9575.91|9575.91|9577.12|9577.12|9571.33|9571.33|0
1607073300000|2020-12-04 09:15:00|9574.91|9574.91|9574.95|9574.95|9574.95|9574.95|9569.34|9569.34|0
1607073600000|2020-12-04 09:20:00|9572.75|9572.75|9563.35|9563.35|9572.75|9572.75|9562.26|9562.26|0
1607073900000|2020-12-04 09:25:00|9561.14|9561.14|9561.99|9561.99|9565.19|9565.19|9558.94|9558.94|0
1607074200000|2020-12-04 09:30:00|9563.34|9563.34|9573.5|9573.5|9573.5|9573.5|9561.99|9561.99|0
1607074500000|2020-12-04 09:35:00|9575.7|9575.7|9575.7|9575.7|9575.7|9575.7|9569.95|9569.95|0
1607074800000|2020-12-04 09:40:00|9576.38|9576.38|9566.25|9566.25|9576.38|9576.38|9563.37|9563.37|0
1607075100000|2020-12-04 09:45:00|9564.9|9564.9|9583.45|9583.45|9584.77|9584.77|9564.9|9564.9|0
1607075400000|2020-12-04 09:50:00|9584.06|9584.06|9579.84|9579.84|9584.06|9584.06|9579.84|9579.84|0
1607075700000|2020-12-04 09:55:00|9577.85|9577.85|9565.82|9565.82|9577.85|9577.85|9565.82|9565.82|0
1607076000000|2020-12-04 10:00:00|9568.03|9568.03|9568.92|9568.92|9568.92|9568.92|9565.82|9565.82|0
1607076300000|2020-12-04 10:05:00|9569.59|9569.59|9565|9565|9570.27|9570.27|9562.8|9562.8|0
1607076600000|2020-12-04 10:10:00|9566|9566|9558.93|9558.93|9567.52|9567.52|9558.25|9558.25|0
1607076900000|2020-12-04 10:15:00|9557.93|9557.93|9557.49|9557.49|9561.36|9561.36|9557.49|9557.49|0
1607077200000|2020-12-04 10:20:00|9558.31|9558.31|9557.49|9557.49|9559.69|9559.69|9550.32|9550.32|0
1607077500000|2020-12-04 10:25:00|9558.16|9558.16|9555.64|9555.64|9561.04|9561.04|9555.64|9555.64|0
1607077800000|2020-12-04 10:30:00|9556.63|9556.63|9553.57|9553.57|9558.65|9558.65|9553.57|9553.57|0
1607078100000|2020-12-04 10:35:00|9552.9|9552.9|9550.87|9550.87|9552.9|9552.9|9547.14|9547.14|0
1607078400000|2020-12-04 10:40:00|9552.22|9552.22|9546.82|9546.82|9557.66|9557.66|9546.82|9546.82|0
1607078700000|2020-12-04 10:45:00|9544.62|9544.62|9548.07|9548.07|9550.87|9550.87|9544.62|9544.62|0
1607079000000|2020-12-04 10:50:00|9548.9|9548.9|9549.75|9549.75|9552.45|9552.45|9548.9|9548.9|0
1607079300000|2020-12-04 10:55:00|9551.1|9551.1|9542.88|9542.88|9553.27|9553.27|9542.88|9542.88|0
1607079600000|2020-12-04 11:00:00|9542.2|9542.2|9540.27|9540.27|9543.55|9543.55|9538.07|9538.07|0
1607079900000|2020-12-04 11:05:00|9539.6|9539.6|9543.53|9543.53|9543.53|9543.53|9537.99|9537.99|0
1607080200000|2020-12-04 11:10:00|9542.53|9542.53|9541.18|9541.18|9542.53|9542.53|9538.98|9538.98|0
1607080500000|2020-12-04 11:15:00|9539.33|9539.33|9540.83|9540.83|9540.83|9540.83|9539.33|9539.33|0
1607080800000|2020-12-04 11:20:00|9543.03|9543.03|9546.4|9546.4|9546.4|9546.4|9539.33|9539.33|0
1607081100000|2020-12-04 11:25:00|9548.61|9548.61|9553.67|9553.67|9553.67|9553.67|9548.61|9548.61|0
1607081400000|2020-12-04 11:30:00|9552.85|9552.85|9549.3|9549.3|9552.85|9552.85|9549.3|9549.3|0
1607081700000|2020-12-04 11:35:00|9551.77|9551.77|9548.93|9548.93|9563.6|9563.6|9548.93|9548.93|0
1607082000000|2020-12-04 11:40:00|9549.61|9549.61|9545.87|9545.87|9549.61|9549.61|9543.67|9543.67|0
1607082300000|2020-12-04 11:45:00|9545.05|9545.05|9541.35|9541.35|9545.05|9545.05|9541.35|9541.35|0
1607082600000|2020-12-04 11:50:00|9540|9540|9535.85|9535.85|9540.68|9540.68|9535.03|9535.03|0
1607082900000|2020-12-04 11:55:00|9533.65|9533.65|9537.82|9537.82|9537.82|9537.82|9533.65|9533.65|0
1607083200000|2020-12-04 12:00:00|9536.82|9536.82|9533.62|9533.62|9536.82|9536.82|9532.63|9532.63|0
1607083500000|2020-12-04 12:05:00|9527.01|9527.01|9526.34|9526.34|9527.01|9527.01|9524.99|9524.99|0
1607083800000|2020-12-04 12:10:00|9525.66|9525.66|9521.24|9521.24|9525.66|9525.66|9519.04|9519.04|0
1607084100000|2020-12-04 12:15:00|9520.42|9520.42|9514.52|9514.52|9520.42|9520.42|9514.52|9514.52|0
1607084400000|2020-12-04 12:20:00|9513.84|9513.84|9512.23|9512.23|9513.84|9513.84|9511.56|9511.56|0
1607084700000|2020-12-04 12:25:00|9511.61|9511.61|9509.12|9509.12|9512.44|9512.44|9509.12|9509.12|0
1607085000000|2020-12-04 12:30:00|9508.45|9508.45|9505.81|9505.81|9508.45|9508.45|9505.81|9505.81|0
1607085300000|2020-12-04 12:35:00|9505.19|9505.19|9490.94|9490.94|9508.01|9508.01|9490.94|9490.94|0
1607085600000|2020-12-04 12:40:00|9491.56|9491.56|9486.69|9486.69|9493.44|9493.44|9486.69|9486.69|0
1607085900000|2020-12-04 12:45:00|9487.36|9487.36|9489.23|9489.23|9491.7|9491.7|9485.69|9485.69|0
1607086200000|2020-12-04 12:50:00|9488.62|9488.62|9487.65|9487.65|9489.85|9489.85|9487.65|9487.65|0
1607086500000|2020-12-04 12:55:00|9486.97|9486.97|9481.71|9481.71|9486.97|9486.97|9481.71|9481.71|0
1607086800000|2020-12-04 13:00:00|9481.04|9481.04|9494.64|9494.64|9494.64|9494.64|9480.36|9480.36|0
1607087100000|2020-12-04 13:05:00|9496.84|9496.84|9496.28|9496.28|9496.84|9496.84|9494.93|9494.93|0
1607087400000|2020-12-04 13:10:00|9497.1|9497.1|9500.08|9500.08|9501.43|9501.43|9497.1|9497.1|0
1607087700000|2020-12-04 13:15:00|9502.29|9502.29|9501.86|9501.86|9502.29|9502.29|9495|9495|0
1607088000000|2020-12-04 13:20:00|9502.68|9502.68|9499.87|9499.87|9504.88|9504.88|9498.7|9498.7|0
1607088300000|2020-12-04 13:25:00|9496.99|9496.99|9488.73|9488.73|9496.99|9496.99|9488.73|9488.73|0
1607088600000|2020-12-04 13:30:00|9489.41|9489.41|9495.05|9495.05|9500.13|9500.13|9488.06|9488.06|0
1607088900000|2020-12-04 13:35:00|9494.38|9494.38|9489.83|9489.83|9495.05|9495.05|9489.83|9489.83|0
1607089200000|2020-12-04 13:40:00|9492.03|9492.03|9501.42|9501.42|9501.42|9501.42|9492.03|9492.03|0
1607089500000|2020-12-04 13:45:00|9502.1|9502.1|9505.83|9505.83|9506.5|9506.5|9500.75|9500.75|0
1607089800000|2020-12-04 13:50:00|9507.68|9507.68|9513.04|9513.04|9513.04|9513.04|9507.68|9507.68|0
1607090100000|2020-12-04 13:55:00|9514.39|9514.39|9499.68|9499.68|9514.39|9514.39|9499.68|9499.68|0
1607090400000|2020-12-04 14:00:00|9496.59|9496.59|9499.65|9499.65|9499.65|9499.65|9495.25|9495.25|0
1607090700000|2020-12-04 14:05:00|9500.33|9500.33|9493.18|9493.18|9503.21|9503.21|9493.18|9493.18|0
1607091000000|2020-12-04 14:10:00|9494.52|9494.52|9500.06|9500.06|9501.39|9501.39|9492.38|9492.38|0
1607091300000|2020-12-04 14:15:00|9497.86|9497.86|9500.09|9500.09|9501.73|9501.73|9497.86|9497.86|0
1607091600000|2020-12-04 14:20:00|9500.71|9500.71|9497.19|9497.19|9500.84|9500.84|9496.51|9496.51|0
1607091900000|2020-12-04 14:25:00|9498.18|9498.18|9499.85|9499.85|9501.06|9501.06|9498.18|9498.18|0
1607092200000|2020-12-04 14:30:00|9499.03|9499.03|9502.95|9502.95|9505.98|9505.98|9499.03|9499.03|0
1607092500000|2020-12-04 14:35:00|9500.75|9500.75|9511.12|9511.12|9511.12|9511.12|9500.75|9500.75|0
1607092800000|2020-12-04 14:40:00|9511.94|9511.94|9514.23|9514.23|9520.66|9520.66|9511.12|9511.12|0
1607093100000|2020-12-04 14:45:00|9512.02|9512.02|9521.55|9521.55|9522.52|9522.52|9512.02|9512.02|0
1607093400000|2020-12-04 14:50:00|9520.87|9520.87|9516.42|9516.42|9520.87|9520.87|9514.22|9514.22|0
1607093700000|2020-12-04 14:55:00|9517.09|9517.09|9508.48|9508.48|9518.8|9518.8|9507.14|9507.14|0
1607094000000|2020-12-04 15:00:00|9512.89|9512.89|9508.84|9508.84|9513.57|9513.57|9508.16|9508.16|0
1607094300000|2020-12-04 15:05:00|9509.51|9509.51|9510.29|9510.29|9513.06|9513.06|9508.65|9508.65|0
1607094600000|2020-12-04 15:10:00|9512.49|9512.49|9511.11|9511.11|9513.32|9513.32|9511.11|9511.11|0
1607094900000|2020-12-04 15:15:00|9510.44|9510.44|9518.75|9518.75|9519.57|9519.57|9509.76|9509.76|0
1607095200000|2020-12-04 15:20:00|9518.08|9518.08|9520.42|9520.42|9520.42|9520.42|9513.35|9513.35|0
1607095500000|2020-12-04 15:25:00|9518.22|9518.22|9528.41|9528.41|9532.81|9532.81|9516.01|9516.01|0
1607095800000|2020-12-04 15:30:00|9529.08|9529.08|9535.83|9535.83|9539.8|9539.8|9529.08|9529.08|0
1607096100000|2020-12-04 15:35:00|9535.15|9535.15|9528.26|9528.26|9537.36|9537.36|9528.26|9528.26|0
1607096400000|2020-12-04 15:40:00|9526.5|9526.5|9532.05|9532.05|9537.15|9537.15|9526.5|9526.5|0
1607096700000|2020-12-04 15:45:00|9534.25|9534.25|9532.65|9532.65|9538.02|9538.02|9522.28|9522.28|0
1607097000000|2020-12-04 15:50:00|9530.45|9530.45|9522.16|9522.16|9535.87|9535.87|9521.54|9521.54|0
1607097300000|2020-12-04 15:55:00|9521.49|9521.49|9521.82|9521.82|9522.7|9522.7|9519.82|9519.82|0
1607097600000|2020-12-04 16:00:00|9519.61|9519.61|9519.73|9519.73|9521.31|9521.31|9516.94|9516.94|0
1607097900000|2020-12-04 16:05:00|9518.49|9518.49|9519.7|9519.7|9519.7|9519.7|9513.09|9513.09|0
1607098200000|2020-12-04 16:10:00|9519.08|9519.08|9519.43|9519.43|9522.84|9522.84|9519.08|9519.08|0
1607098500000|2020-12-04 16:15:00|9518.81|9518.81|9523.92|9523.92|9523.92|9523.92|9518.14|9518.14|0
1607098800000|2020-12-04 16:20:00|9523.1|9523.1|9525.21|9525.21|9526.74|9526.74|9520.27|9520.27|0
1607099100000|2020-12-04 16:25:00|9524.59|9524.59|9521.58|9521.58|9532.65|9532.65|9516.44|9516.44|0
1607328900000|2020-12-07 08:15:00|9548.48|9548.48|9539.94|9539.94|9548.48|9548.48|9530.1|9530.1|0
1607329200000|2020-12-07 08:20:00|9535.54|9535.54|9537.93|9537.93|9537.93|9537.93|9529.11|9529.11|0
1607329500000|2020-12-07 08:25:00|9535.24|9535.24|9517.63|9517.63|9538.12|9538.12|9513.65|9513.65|0
1607329800000|2020-12-07 08:30:00|9515.43|9515.43|9505.71|9505.71|9515.43|9515.43|9499.96|9499.96|0
1607330100000|2020-12-07 08:35:00|9506.71|9506.71|9506.64|9506.64|9515.27|9515.27|9502.87|9502.87|0
1607330400000|2020-12-07 08:40:00|9504.43|9504.43|9473.45|9473.45|9504.43|9504.43|9471.43|9471.43|0
1607330700000|2020-12-07 08:45:00|9475.44|9475.44|9476.33|9476.33|9481.17|9481.17|9472.36|9472.36|0
1607331000000|2020-12-07 08:50:00|9475.45|9475.45|9501.32|9501.32|9501.32|9501.32|9475.45|9475.45|0
1607331300000|2020-12-07 08:55:00|9502|9502|9516.16|9516.16|9516.16|9516.16|9497.95|9497.95|0
1607331600000|2020-12-07 09:00:00|9513.95|9513.95|9531.57|9531.57|9533.78|9533.78|9509.55|9509.55|0
1607331900000|2020-12-07 09:05:00|9532.39|9532.39|9529.75|9529.75|9539.01|9539.01|9528.22|9528.22|0
1607332200000|2020-12-07 09:10:00|9525.35|9525.35|9523.05|9523.05|9533.19|9533.19|9515.86|9515.86|0
1607332500000|2020-12-07 09:15:00|9520.59|9520.59|9527.39|9527.39|9529.42|9529.42|9519.71|9519.71|0
1607332800000|2020-12-07 09:20:00|9529.42|9529.42|9526.18|9526.18|9538.99|9538.99|9526.18|9526.18|0
1607333100000|2020-12-07 09:25:00|9526.86|9526.86|9516.99|9516.99|9527.15|9527.15|9516.99|9516.99|0
1607333400000|2020-12-07 09:30:00|9517.66|9517.66|9528.26|9528.26|9528.26|9528.26|9513.25|9513.25|0
1607333700000|2020-12-07 09:35:00|9526.06|9526.06|9533.75|9533.75|9533.75|9533.75|9526.06|9526.06|0
1607334000000|2020-12-07 09:40:00|9534.57|9534.57|9540.88|9540.88|9542.06|9542.06|9529.34|9529.34|0
1607334300000|2020-12-07 09:45:00|9542.23|9542.23|9541.9|9541.9|9546.33|9546.33|9540.26|9540.26|0
1607334600000|2020-12-07 09:50:00|9542.72|9542.72|9534.48|9534.48|9546.01|9546.01|9531.36|9531.36|0
1607334900000|2020-12-07 09:55:00|9530.07|9530.07|9529.36|9529.36|9538.03|9538.03|9529.36|9529.36|0
1607335200000|2020-12-07 10:00:00|9531.57|9531.57|9531.25|9531.25|9534.44|9534.44|9531.25|9531.25|0
1607335500000|2020-12-07 10:05:00|9524.63|9524.63|9509.12|9509.12|9524.63|9524.63|9509.12|9509.12|0
1607335800000|2020-12-07 10:10:00|9507.89|9507.89|9517.31|9517.31|9517.31|9517.31|9502.78|9502.78|0
1607336100000|2020-12-07 10:15:00|9521.72|9521.72|9522.08|9522.08|9526.49|9526.49|9520.21|9520.21|0
1607336400000|2020-12-07 10:20:00|9519.87|9519.87|9526.45|9526.45|9526.45|9526.45|9516.88|9516.88|0
1607336700000|2020-12-07 10:25:00|9525.22|9525.22|9517.56|9517.56|9527.06|9527.06|9517.02|9517.02|0
1607337000000|2020-12-07 10:30:00|9519.76|9519.76|9514.42|9514.42|9519.76|9519.76|9514.42|9514.42|0
1607337300000|2020-12-07 10:35:00|9512.21|9512.21|9517.27|9517.27|9517.94|9517.94|9511.87|9511.87|0
1607337600000|2020-12-07 10:40:00|9519.47|9519.47|9520.15|9520.15|9521.82|9521.82|9519.47|9519.47|0
1607337900000|2020-12-07 10:45:00|9519.53|9519.53|9517.19|9517.19|9524.12|9524.12|9516.71|9516.71|0
1607338200000|2020-12-07 10:50:00|9516.2|9516.2|9513.61|9513.61|9516.2|9516.2|9513.61|9513.61|0
1607338500000|2020-12-07 10:55:00|9511.63|9511.63|9495.84|9495.84|9511.63|9511.63|9495.84|9495.84|0
1607338800000|2020-12-07 11:00:00|9498.04|9498.04|9506.03|9506.03|9506.7|9506.7|9498.04|9498.04|0
1607339100000|2020-12-07 11:05:00|9503.83|9503.83|9507.56|9507.56|9508.23|9508.23|9503.83|9503.83|0
1607339400000|2020-12-07 11:10:00|9505.35|9505.35|9510.03|9510.03|9510.03|9510.03|9501.78|9501.78|0
1607339700000|2020-12-07 11:15:00|9509.41|9509.41|9511.96|9511.96|9514.17|9514.17|9509.41|9509.41|0
1607340000000|2020-12-07 11:20:00|9512.96|9512.96|9524.02|9524.02|9524.02|9524.02|9512.96|9512.96|0
1607340300000|2020-12-07 11:25:00|9524.69|9524.69|9523.02|9523.02|9524.69|9524.69|9523.02|9523.02|0
1607340600000|2020-12-07 11:30:00|9522.03|9522.03|9524.99|9524.99|9524.99|9524.99|9522.03|9522.03|0
1607340900000|2020-12-07 11:35:00|9527.69|9527.69|9517.06|9517.06|9527.69|9527.69|9517.06|9517.06|0
1607341200000|2020-12-07 11:40:00|9516.39|9516.39|9516.55|9516.55|9516.55|9516.55|9512.14|9512.14|0
1607341500000|2020-12-07 11:45:00|9518.75|9518.75|9519.1|9519.1|9526.06|9526.06|9517.87|9517.87|0
1607341800000|2020-12-07 11:50:00|9521.3|9521.3|9531.63|9531.63|9531.63|9531.63|9520.31|9520.31|0
1607342100000|2020-12-07 11:55:00|9529.78|9529.78|9532.78|9532.78|9533.77|9533.77|9527.78|9527.78|0
1607342400000|2020-12-07 12:00:00|9531.54|9531.54|9509.94|9509.94|9538.38|9538.38|9509.94|9509.94|0
1607342700000|2020-12-07 12:05:00|9512.15|9512.15|9506.01|9506.01|9512.15|9512.15|9506.01|9506.01|0
1607343000000|2020-12-07 12:10:00|9503.99|9503.99|9501.82|9501.82|9503.99|9503.99|9501.82|9501.82|0
1607343300000|2020-12-07 12:15:00|9501.15|9501.15|9495.87|9495.87|9502.9|9502.9|9495.01|9495.01|0
1607343600000|2020-12-07 12:20:00|9498.07|9498.07|9493.72|9493.72|9498.13|9498.13|9493.72|9493.72|0
1607343900000|2020-12-07 12:25:00|9494.71|9494.71|9502.54|9502.54|9502.54|9502.54|9493.89|9493.89|0
1607344200000|2020-12-07 12:30:00|9501.87|9501.87|9506.28|9506.28|9506.28|9506.28|9501.87|9501.87|0
1607344500000|2020-12-07 12:35:00|9507.92|9507.92|9507.74|9507.74|9509.94|9509.94|9507.74|9507.74|0
1607344800000|2020-12-07 12:40:00|9508.36|9508.36|9511.56|9511.56|9511.56|9511.56|9508.36|9508.36|0
1607345100000|2020-12-07 12:45:00|9509.91|9509.91|9515.27|9515.27|9515.27|9515.27|9508.03|9508.03|0
1607345400000|2020-12-07 12:50:00|9517.48|9517.48|9512.25|9512.25|9517.48|9517.48|9512.25|9512.25|0
1607345700000|2020-12-07 12:55:00|9514.45|9514.45|9516.45|9516.45|9517.26|9517.26|9512.25|9512.25|0
1607346000000|2020-12-07 13:00:00|9517.12|9517.12|9510.69|9510.69|9517.12|9517.12|9510.69|9510.69|0
1607346300000|2020-12-07 13:05:00|9512.89|9512.89|9510.91|9510.91|9512.89|9512.89|9510.69|9510.69|0
1607346600000|2020-12-07 13:10:00|9513.11|9513.11|9499.86|9499.86|9513.11|9513.11|9499.86|9499.86|0
1607346900000|2020-12-07 13:15:00|9499.19|9499.19|9494.64|9494.64|9499.19|9499.19|9494.64|9494.64|0
1607347200000|2020-12-07 13:20:00|9495.99|9495.99|9495.71|9495.71|9501.96|9501.96|9493.14|9493.14|0
1607347500000|2020-12-07 13:25:00|9497.73|9497.73|9499.4|9499.4|9505.3|9505.3|9497.06|9497.06|0
1607347800000|2020-12-07 13:30:00|9497.2|9497.2|9480.07|9480.07|9497.2|9497.2|9480.07|9480.07|0
1607348100000|2020-12-07 13:35:00|9479.4|9479.4|9484.04|9484.04|9488.45|9488.45|9474.06|9474.06|0
1607348400000|2020-12-07 13:40:00|9482.69|9482.69|9476.74|9476.74|9483.36|9483.36|9476.74|9476.74|0
1607348700000|2020-12-07 13:45:00|9474.54|9474.54|9472.07|9472.07|9476.3|9476.3|9472.07|9472.07|0
1607349000000|2020-12-07 13:50:00|9474.27|9474.27|9479.41|9479.41|9480.27|9480.27|9468.52|9468.52|0
1607349300000|2020-12-07 13:55:00|9477.21|9477.21|9473.28|9473.28|9479.49|9479.49|9473.28|9473.28|0
1607349600000|2020-12-07 14:00:00|9472.61|9472.61|9482.76|9482.76|9482.76|9482.76|9472.61|9472.61|0
1607349900000|2020-12-07 14:05:00|9484.97|9484.97|9482.09|9482.09|9484.97|9484.97|9482.09|9482.09|0
1607350200000|2020-12-07 14:10:00|9481.47|9481.47|9479.83|9479.83|9482.82|9482.82|9479.83|9479.83|0
1607350500000|2020-12-07 14:15:00|9481.85|9481.85|9484.69|9484.69|9485.37|9485.37|9481.18|9481.18|0
1607350800000|2020-12-07 14:20:00|9485.37|9485.37|9483.68|9483.68|9486.37|9486.37|9483.35|9483.35|0
1607351100000|2020-12-07 14:25:00|9484.35|9484.35|9483.2|9483.2|9490.75|9490.75|9483.2|9483.2|0
1607351400000|2020-12-07 14:30:00|9485.4|9485.4|9498.7|9498.7|9505.8|9505.8|9485.4|9485.4|0
1607351700000|2020-12-07 14:35:00|9499.69|9499.69|9495.29|9495.29|9499.69|9499.69|9492.77|9492.77|0
1607352000000|2020-12-07 14:40:00|9497.5|9497.5|9486.74|9486.74|9499.46|9499.46|9485.39|9485.39|0
1607352300000|2020-12-07 14:45:00|9488.94|9488.94|9484.54|9484.54|9488.94|9488.94|9484.54|9484.54|0
1607352600000|2020-12-07 14:50:00|9485.21|9485.21|9505.56|9505.56|9505.56|9505.56|9484.54|9484.54|0
1607352900000|2020-12-07 14:55:00|9506.24|9506.24|9512.45|9512.45|9512.45|9512.45|9499.11|9499.11|0
1607353200000|2020-12-07 15:00:00|9514.66|9514.66|9519.12|9519.12|9529.01|9529.01|9514.66|9514.66|0
1607353500000|2020-12-07 15:05:00|9521.32|9521.32|9517.59|9517.59|9521.32|9521.32|9516.24|9516.24|0
1607353800000|2020-12-07 15:10:00|9518.47|9518.47|9519.14|9519.14|9519.14|9519.14|9518.47|9518.47|0
1607354100000|2020-12-07 15:15:00|9519.82|9519.82|9516.81|9516.81|9523.92|9523.92|9514.61|9514.61|0
1607354400000|2020-12-07 15:20:00|9519.02|9519.02|9504.51|9504.51|9519.02|9519.02|9504.51|9504.51|0
1607354700000|2020-12-07 15:25:00|9505.18|9505.18|9508.38|9508.38|9508.38|9508.38|9503.65|9503.65|0
1607355000000|2020-12-07 15:30:00|9509.26|9509.26|9499.86|9499.86|9509.26|9509.26|9499.86|9499.86|0
1607355300000|2020-12-07 15:35:00|9497.66|9497.66|9495.73|9495.73|9500.59|9500.59|9495.73|9495.73|0
1607355600000|2020-12-07 15:40:00|9495.06|9495.06|9494.51|9494.51|9500.94|9500.94|9493.91|9493.91|0
1607355900000|2020-12-07 15:45:00|9493.84|9493.84|9499.34|9499.34|9500.02|9500.02|9493.84|9493.84|0
1607356200000|2020-12-07 15:50:00|9497.14|9497.14|9498.03|9498.03|9504.42|9504.42|9497.14|9497.14|0
1607356500000|2020-12-07 15:55:00|9496.38|9496.38|9492.59|9492.59|9500.79|9500.79|9492.59|9492.59|0
1607356800000|2020-12-07 16:00:00|9491.91|9491.91|9493.26|9493.26|9494.61|9494.61|9491.24|9491.24|0
1607357100000|2020-12-07 16:05:00|9495.47|9495.47|9497.57|9497.57|9497.57|9497.57|9492.48|9492.48|0
1607357400000|2020-12-07 16:10:00|9495.36|9495.36|9495.7|9495.7|9504.52|9504.52|9491.81|9491.81|0
1607357700000|2020-12-07 16:15:00|9496.32|9496.32|9493.44|9493.44|9496.32|9496.32|9493.44|9493.44|0
1607358000000|2020-12-07 16:20:00|9492.77|9492.77|9500.29|9500.29|9503.48|9503.48|9492.77|9492.77|0
1607358300000|2020-12-07 16:25:00|9500.96|9500.96|9514.85|9514.85|9517.93|9517.93|9500.96|9500.96|0
1607415300000|2020-12-08 08:15:00|9510.03|9510.03|9505.62|9505.62|9512.23|9512.23|9499.44|9499.44|0
1607415600000|2020-12-08 08:20:00|9510.03|9510.03|9502.25|9502.25|9512.23|9512.23|9498.88|9498.88|0
1607415900000|2020-12-08 08:25:00|9501.57|9501.57|9497.35|9497.35|9501.57|9501.57|9497.35|9497.35|0
1607416200000|2020-12-08 08:30:00|9492.94|9492.94|9510.57|9510.57|9514.98|9514.98|9492.94|9492.94|0
1607416500000|2020-12-08 08:35:00|9511.57|9511.57|9530.28|9530.28|9530.28|9530.28|9511.57|9511.57|0
1607416800000|2020-12-08 08:40:00|9525.87|9525.87|9522.33|9522.33|9527.4|9527.4|9520.81|9520.81|0
1607417100000|2020-12-08 08:45:00|9521.66|9521.66|9515.4|9515.4|9522.33|9522.33|9497.95|9497.95|0
1607417400000|2020-12-08 08:50:00|9514.05|9514.05|9514.73|9514.73|9516.26|9516.26|9509.65|9509.65|0
1607417700000|2020-12-08 08:55:00|9516.75|9516.75|9518.59|9518.59|9520.8|9520.8|9513.02|9513.02|0
1607418000000|2020-12-08 09:00:00|9517.24|9517.24|9516.39|9516.39|9518.59|9518.59|9511.98|9511.98|0
1607418300000|2020-12-08 09:05:00|9514.18|9514.18|9532.8|9532.8|9532.8|9532.8|9514.18|9514.18|0
1607418600000|2020-12-08 09:10:00|9535.78|9535.78|9531.77|9531.77|9539.55|9539.55|9531.77|9531.77|0
1607418900000|2020-12-08 09:15:00|9529.57|9529.57|9528.53|9528.53|9535.14|9535.14|9526.69|9526.69|0
1607419200000|2020-12-08 09:20:00|9532.94|9532.94|9543.28|9543.28|9543.28|9543.28|9532.94|9532.94|0
1607419500000|2020-12-08 09:25:00|9541.07|9541.07|9547.42|9547.42|9547.42|9547.42|9538.34|9538.34|0
1607419800000|2020-12-08 09:30:00|9548.1|9548.1|9552.96|9552.96|9552.96|9552.96|9548.1|9548.1|0
1607420100000|2020-12-08 09:35:00|9557.37|9557.37|9539.34|9539.34|9557.72|9557.72|9539.34|9539.34|0
1607420400000|2020-12-08 09:40:00|9541.54|9541.54|9541.49|9541.49|9545.95|9545.95|9539.46|9539.46|0
1607420700000|2020-12-08 09:45:00|9542.83|9542.83|9549.94|9549.94|9549.94|9549.94|9542.83|9542.83|0
1607421000000|2020-12-08 09:50:00|9554.35|9554.35|9567.15|9567.15|9567.15|9567.15|9554.35|9554.35|0
1607421300000|2020-12-08 09:55:00|9566.47|9566.47|9570.88|9570.88|9570.88|9570.88|9566.47|9566.47|0
1607421600000|2020-12-08 10:00:00|9568.68|9568.68|9563.02|9563.02|9573.65|9573.65|9558.62|9558.62|0
1607421900000|2020-12-08 10:05:00|9565.23|9565.23|9566.04|9566.04|9567.25|9567.25|9561.68|9561.68|0
1607422200000|2020-12-08 10:10:00|9568.24|9568.24|9574.18|9574.18|9574.86|9574.86|9568.24|9568.24|0
1607422500000|2020-12-08 10:15:00|9576.39|9576.39|9594.87|9594.87|9599.28|9599.28|9572.16|9572.16|0
1607422800000|2020-12-08 10:20:00|9597.08|9597.08|9570.03|9570.03|9597.08|9597.08|9570.03|9570.03|0
1607423100000|2020-12-08 10:25:00|9567.83|9567.83|9559.01|9559.01|9567.83|9567.83|9556.81|9556.81|0
1607423400000|2020-12-08 10:30:00|9560.36|9560.36|9555.03|9555.03|9569.14|9569.14|9555.03|9555.03|0
1607423700000|2020-12-08 10:35:00|9559.43|9559.43|9562.63|9562.63|9562.63|9562.63|9553.82|9553.82|0
1607424000000|2020-12-08 10:40:00|9564.84|9564.84|9561.57|9561.57|9567.04|9567.04|9559.55|9559.55|0
1607424300000|2020-12-08 10:45:00|9560.69|9560.69|9558.67|9558.67|9560.87|9560.87|9558.67|9558.67|0
1607424600000|2020-12-08 10:50:00|9556.47|9556.47|9563.39|9563.39|9563.39|9563.39|9556.47|9556.47|0
1607424900000|2020-12-08 10:55:00|9560.69|9560.69|9562.9|9562.9|9562.9|9562.9|9560.69|9560.69|0
1607425200000|2020-12-08 11:00:00|9561.55|9561.55|9550.53|9550.53|9561.55|9561.55|9550.53|9550.53|0
1607425500000|2020-12-08 11:05:00|9552.73|9552.73|9549.42|9549.42|9557.82|9557.82|9549.42|9549.42|0
1607425800000|2020-12-08 11:10:00|9548.75|9548.75|9543.4|9543.4|9549.42|9549.42|9543.4|9543.4|0
1607426100000|2020-12-08 11:15:00|9545.61|9545.61|9544.93|9544.93|9550.01|9550.01|9544.93|9544.93|0
1607426400000|2020-12-08 11:20:00|9545.61|9545.61|9553.07|9553.07|9553.07|9553.07|9542.24|9542.24|0
1607426700000|2020-12-08 11:25:00|9555.28|9555.28|9558.98|9558.98|9558.98|9558.98|9553.07|9553.07|0
1607427000000|2020-12-08 11:30:00|9559.65|9559.65|9560.36|9560.36|9561.85|9561.85|9557.45|9557.45|0
1607427300000|2020-12-08 11:35:00|9559.68|9559.68|9559.68|9559.68|9559.68|9559.68|9559.68|9559.68|0
1607427600000|2020-12-08 11:40:00|9560.36|9560.36|9551.76|9551.76|9562.56|9562.56|9551.76|9551.76|0
1607427900000|2020-12-08 11:45:00|9553.96|9553.96|9549.74|9549.74|9559.25|9559.25|9549.74|9549.74|0
1607428200000|2020-12-08 11:50:00|9550.73|9550.73|9553.02|9553.02|9553.02|9553.02|9550.73|9550.73|0
1607428500000|2020-12-08 11:55:00|9554.01|9554.01|9555.68|9555.68|9556.35|9556.35|9554.01|9554.01|0
1607428800000|2020-12-08 12:00:00|9553.48|9553.48|9556.35|9556.35|9556.35|9556.35|9553.48|9553.48|0
1607429100000|2020-12-08 12:05:00|9557.17|9557.17|9565.99|9565.99|9565.99|9565.99|9557.17|9557.17|0
1607429400000|2020-12-08 12:10:00|9568.19|9568.19|9561.18|9561.18|9568.19|9568.19|9561.18|9561.18|0
1607429700000|2020-12-08 12:15:00|9558.98|9558.98|9558.3|9558.3|9558.98|9558.98|9551.69|9551.69|0
1607430000000|2020-12-08 12:20:00|9560.51|9560.51|9564.68|9564.68|9564.68|9564.68|9560.51|9560.51|0
1607430300000|2020-12-08 12:25:00|9564|9564|9557.25|9557.25|9564|9564|9557.25|9557.25|0
1607430600000|2020-12-08 12:30:00|9556.43|9556.43|9552.9|9552.9|9556.43|9556.43|9551.2|9551.2|0
1607430900000|2020-12-08 12:35:00|9553.58|9553.58|9553.58|9553.58|9553.58|9553.58|9553.58|9553.58|0
1607431200000|2020-12-08 12:40:00|9554.4|9554.4|9555.07|9555.07|9555.75|9555.75|9554.4|9554.4|0
1607431500000|2020-12-08 12:45:00|9557.28|9557.28|9566.26|9566.26|9566.26|9566.26|9553.22|9553.22|0
1607431800000|2020-12-08 12:50:00|9564.28|9564.28|9556.32|9556.32|9564.28|9564.28|9556.32|9556.32|0
1607432100000|2020-12-08 12:55:00|9558.3|9558.3|9552.9|9552.9|9558.3|9558.3|9552.9|9552.9|0
1607432400000|2020-12-08 13:00:00|9555.11|9555.11|9564.47|9564.47|9566|9566|9555.11|9555.11|0
1607432700000|2020-12-08 13:05:00|9566.68|9566.68|9568.43|9568.43|9568.43|9568.43|9566.68|9566.68|0
1607433000000|2020-12-08 13:10:00|9567.2|9567.2|9581.44|9581.44|9581.44|9581.44|9567.2|9567.2|0
1607433300000|2020-12-08 13:15:00|9579.24|9579.24|9582.3|9582.3|9583.65|9583.65|9571.28|9571.28|0
1607433600000|2020-12-08 13:20:00|9583.65|9583.65|9575.12|9575.12|9585|9585|9575.05|9575.05|0
1607433900000|2020-12-08 13:25:00|9574.12|9574.12|9577.19|9577.19|9579.41|9579.41|9574.1|9574.1|0
1607434200000|2020-12-08 13:30:00|9576.51|9576.51|9572.96|9572.96|9576.51|9576.51|9572.1|9572.1|0
1607434500000|2020-12-08 13:35:00|9575.16|9575.16|9576.66|9576.66|9582.45|9582.45|9575.16|9575.16|0
1607434800000|2020-12-08 13:40:00|9577.65|9577.65|9577.63|9577.63|9580.83|9580.83|9574.57|9574.57|0
1607435100000|2020-12-08 13:45:00|9576.95|9576.95|9571.72|9571.72|9576.95|9576.95|9568.14|9568.14|0
1607435400000|2020-12-08 13:50:00|9573.93|9573.93|9579.26|9579.26|9580.79|9580.79|9571.72|9571.72|0
1607435700000|2020-12-08 13:55:00|9581.28|9581.28|9587.68|9587.68|9589.88|9589.88|9581.28|9581.28|0
1607436000000|2020-12-08 14:00:00|9585.47|9585.47|9591.09|9591.09|9592.09|9592.09|9585.47|9585.47|0
1607436300000|2020-12-08 14:05:00|9593.3|9593.3|9604.59|9604.59|9604.59|9604.59|9593.3|9593.3|0
1607436600000|2020-12-08 14:10:00|9600.19|9600.19|9590.51|9590.51|9605.94|9605.94|9590.51|9590.51|0
1607436900000|2020-12-08 14:15:00|9592.54|9592.54|9599.17|9599.17|9605.81|9605.81|9592.54|9592.54|0
1607437200000|2020-12-08 14:20:00|9597.82|9597.82|9582.98|9582.98|9597.82|9597.82|9578.21|9578.21|0
1607437500000|2020-12-08 14:25:00|9584.62|9584.62|9587.33|9587.33|9589.53|9589.53|9579.55|9579.55|0
1607437800000|2020-12-08 14:30:00|9591.74|9591.74|9594.62|9594.62|9603.75|9603.75|9591.74|9591.74|0
1607438100000|2020-12-08 14:35:00|9592.41|9592.41|9595.58|9595.58|9598.28|9598.28|9590.5|9590.5|0
1607438400000|2020-12-08 14:40:00|9594.59|9594.59|9624.14|9624.14|9624.14|9624.14|9593.6|9593.6|0
1607438700000|2020-12-08 14:45:00|9623.31|9623.31|9611.73|9611.73|9627.84|9627.84|9611.73|9611.73|0
1607439000000|2020-12-08 14:50:00|9613.94|9613.94|9620.72|9620.72|9620.72|9620.72|9613.94|9613.94|0
1607439300000|2020-12-08 14:55:00|9622.92|9622.92|9636.21|9636.21|9636.21|9636.21|9622.92|9622.92|0
1607439600000|2020-12-08 15:00:00|9638.41|9638.41|9638.73|9638.73|9638.73|9638.73|9631.31|9631.31|0
1607439900000|2020-12-08 15:05:00|9636.53|9636.53|9633.92|9633.92|9639.83|9639.83|9633.83|9633.83|0
1607440200000|2020-12-08 15:10:00|9636.13|9636.13|9632.61|9632.61|9636.13|9636.13|9632.26|9632.26|0
1607440500000|2020-12-08 15:15:00|9633.28|9633.28|9621.35|9621.35|9633.28|9633.28|9620.17|9620.17|0
1607440800000|2020-12-08 15:20:00|9620.68|9620.68|9612.23|9612.23|9620.68|9620.68|9612.23|9612.23|0
1607441100000|2020-12-08 15:25:00|9614.44|9614.44|9627.95|9627.95|9627.95|9627.95|9614.44|9614.44|0
1607441400000|2020-12-08 15:30:00|9630.15|9630.15|9632.24|9632.24|9640.46|9640.46|9630.15|9630.15|0
1607441700000|2020-12-08 15:35:00|9633.23|9633.23|9640.98|9640.98|9641.33|9641.33|9628.83|9628.83|0
1607442000000|2020-12-08 15:40:00|9643.18|9643.18|9651.79|9651.79|9656.41|9656.41|9643.18|9643.18|0
1607442300000|2020-12-08 15:45:00|9649.59|9649.59|9662.24|9662.24|9664.46|9664.46|9646.39|9646.39|0
1607442600000|2020-12-08 15:50:00|9655.62|9655.62|9649.72|9649.72|9655.66|9655.66|9649.05|9649.05|0
1607442900000|2020-12-08 15:55:00|9647.52|9647.52|9638.37|9638.37|9648.34|9648.34|9638.37|9638.37|0
1607443200000|2020-12-08 16:00:00|9642.78|9642.78|9653.78|9653.78|9653.78|9653.78|9642.78|9642.78|0
1607443500000|2020-12-08 16:05:00|9651.58|9651.58|9650.23|9650.23|9658.19|9658.19|9649.41|9649.41|0
1607443800000|2020-12-08 16:10:00|9651.05|9651.05|9644.05|9644.05|9651.05|9651.05|9642.24|9642.24|0
1607444100000|2020-12-08 16:15:00|9644.73|9644.73|9647.38|9647.38|9649.81|9649.81|9639.65|9639.65|0
1607444400000|2020-12-08 16:20:00|9648.05|9648.05|9639.95|9639.95|9653.13|9653.13|9636.63|9636.63|0
1607444700000|2020-12-08 16:25:00|9638.3|9638.3|9652.82|9652.82|9655.96|9655.96|9638.3|9638.3|0
1607501700000|2020-12-09 08:15:00|9672.62|9672.62|9676.86|9676.86|9682.33|9682.33|9664.39|9664.39|0
1607502000000|2020-12-09 08:20:00|9674.65|9674.65|9686.7|9686.7|9686.7|9686.7|9672.67|9672.67|0
1607502300000|2020-12-09 08:25:00|9684.5|9684.5|9705.29|9705.29|9705.96|9705.96|9684.5|9684.5|0
1607502600000|2020-12-09 08:30:00|9707.99|9707.99|9693.44|9693.44|9713.39|9713.39|9693.44|9693.44|0
1607502900000|2020-12-09 08:35:00|9692.45|9692.45|9696.32|9696.32|9698.52|9698.52|9687.07|9687.07|0
1607503200000|2020-12-09 08:40:00|9700.73|9700.73|9697.45|9697.45|9702.63|9702.63|9696.32|9696.32|0
1607503500000|2020-12-09 08:45:00|9698.44|9698.44|9698.53|9698.53|9708.25|9708.25|9698.44|9698.44|0
1607503800000|2020-12-09 08:50:00|9702.94|9702.94|9684.99|9684.99|9710.78|9710.78|9684.99|9684.99|0
1607504100000|2020-12-09 08:55:00|9682.97|9682.97|9666.08|9666.08|9683.15|9683.15|9666.08|9666.08|0
1607504400000|2020-12-09 09:00:00|9668.28|9668.28|9661.5|9661.5|9668.28|9668.28|9659.47|9659.47|0
1607504700000|2020-12-09 09:05:00|9665.91|9665.91|9656.7|9656.7|9670.31|9670.31|9656.7|9656.7|0
1607505000000|2020-12-09 09:10:00|9653.83|9653.83|9646.51|9646.51|9653.83|9653.83|9646.51|9646.51|0
1607505300000|2020-12-09 09:15:00|9644.31|9644.31|9655.69|9655.69|9659.45|9659.45|9643.08|9643.08|0
1607505600000|2020-12-09 09:20:00|9651.28|9651.28|9654.33|9654.33|9660.55|9660.55|9649.07|9649.07|0
1607505900000|2020-12-09 09:25:00|9652.12|9652.12|9653.12|9653.12|9663.28|9663.28|9652.12|9652.12|0
1607506200000|2020-12-09 09:30:00|9651.13|9651.13|9650.14|9650.14|9654.54|9654.54|9647.93|9647.93|0
1607506500000|2020-12-09 09:35:00|9652.34|9652.34|9648.76|9648.76|9658.95|9658.95|9648.76|9648.76|0
1607506800000|2020-12-09 09:40:00|9650.97|9650.97|9629.98|9629.98|9650.97|9650.97|9629.98|9629.98|0
1607507100000|2020-12-09 09:45:00|9630.98|9630.98|9641.5|9641.5|9641.5|9641.5|9629.98|9629.98|0
1607507400000|2020-12-09 09:50:00|9639.29|9639.29|9639.32|9639.32|9642.49|9642.49|9634.88|9634.88|0
1607507700000|2020-12-09 09:55:00|9638.32|9638.32|9637.53|9637.53|9638.32|9638.32|9631.86|9631.86|0
1607508000000|2020-12-09 10:00:00|9639.73|9639.73|9636.85|9636.85|9641.94|9641.94|9636.85|9636.85|0
1607508300000|2020-12-09 10:05:00|9634.65|9634.65|9630.6|9630.6|9641.26|9641.26|9630.6|9630.6|0
1607508600000|2020-12-09 10:10:00|9628.4|9628.4|9638.54|9638.54|9638.54|9638.54|9623.53|9623.53|0
1607508900000|2020-12-09 10:15:00|9636.34|9636.34|9631.2|9631.2|9636.34|9636.34|9628.38|9628.38|0
1607509200000|2020-12-09 10:20:00|9628.99|9628.99|9628.99|9628.99|9631.2|9631.2|9626.79|9626.79|0
1607509500000|2020-12-09 10:25:00|9626.79|9626.79|9631.2|9631.2|9636.6|9636.6|9624.59|9624.59|0
1607509800000|2020-12-09 10:30:00|9636.95|9636.95|9635.74|9635.74|9636.95|9636.95|9632.55|9632.55|0
1607510100000|2020-12-09 10:35:00|9637.95|9637.95|9640.15|9640.15|9640.15|9640.15|9637.95|9637.95|0
1607510400000|2020-12-09 10:40:00|9640.83|9640.83|9639.74|9639.74|9643.03|9643.03|9638.92|9638.92|0
1607510700000|2020-12-09 10:45:00|9638.86|9638.86|9647.49|9647.49|9648.84|9648.84|9638.86|9638.86|0
1607511000000|2020-12-09 10:50:00|9645.29|9645.29|9646.28|9646.28|9646.28|9646.28|9644.3|9644.3|0
1607511300000|2020-12-09 10:55:00|9644.08|9644.08|9657.37|9657.37|9657.37|9657.37|9644.08|9644.08|0
1607511600000|2020-12-09 11:00:00|9658.36|9658.36|9664.75|9664.75|9665.42|9665.42|9656.16|9656.16|0
1607511900000|2020-12-09 11:05:00|9664.07|9664.07|9667.09|9667.09|9668.48|9668.48|9661.38|9661.38|0
1607512200000|2020-12-09 11:10:00|9669.29|9669.29|9685.62|9685.62|9685.62|9685.62|9669.29|9669.29|0
1607512500000|2020-12-09 11:15:00|9686.97|9686.97|9699.03|9699.03|9700.38|9700.38|9686.97|9686.97|0
1607512800000|2020-12-09 11:20:00|9701.24|9701.24|9706.64|9706.64|9706.64|9706.64|9701.24|9701.24|0
1607513100000|2020-12-09 11:25:00|9708.84|9708.84|9705.63|9705.63|9713.86|9713.86|9701.41|9701.41|0
1607513400000|2020-12-09 11:30:00|9706.25|9706.25|9690.01|9690.01|9706.92|9706.92|9690.01|9690.01|0
1607513700000|2020-12-09 11:35:00|9692.21|9692.21|9681.86|9681.86|9694.42|9694.42|9681.86|9681.86|0
1607514000000|2020-12-09 11:40:00|9680.63|9680.63|9679.35|9679.35|9680.63|9680.63|9675.15|9675.15|0
1607514300000|2020-12-09 11:45:00|9678.68|9678.68|9681.57|9681.57|9681.57|9681.57|9677.58|9677.58|0
1607514600000|2020-12-09 11:50:00|9679.36|9679.36|9680.14|9680.14|9680.14|9680.14|9672.97|9672.97|0
1607514900000|2020-12-09 11:55:00|9682.34|9682.34|9684.69|9684.69|9685.36|9685.36|9679.6|9679.6|0
1607515200000|2020-12-09 12:00:00|9680.28|9680.28|9680.45|9680.45|9681.16|9681.16|9676.26|9676.26|0
1607515500000|2020-12-09 12:05:00|9678.25|9678.25|9684.63|9684.63|9684.63|9684.63|9678.25|9678.25|0
1607515800000|2020-12-09 12:10:00|9683.63|9683.63|9685.62|9685.62|9687.82|9687.82|9680.43|9680.43|0
1607516100000|2020-12-09 12:15:00|9681.21|9681.21|9689.21|9689.21|9689.21|9689.21|9681.21|9681.21|0
1607516400000|2020-12-09 12:20:00|9691.41|9691.41|9679.26|9679.26|9692.76|9692.76|9679.26|9679.26|0
1607516700000|2020-12-09 12:25:00|9680.25|9680.25|9687.35|9687.35|9689.55|9689.55|9680.25|9680.25|0
1607517000000|2020-12-09 12:30:00|9686.73|9686.73|9684.2|9684.2|9687.4|9687.4|9684.2|9684.2|0
1607517300000|2020-12-09 12:35:00|9685.2|9685.2|9684.82|9684.82|9688.78|9688.78|9684.38|9684.38|0
1607517600000|2020-12-09 12:40:00|9687.03|9687.03|9685.15|9685.15|9687.14|9687.14|9680.42|9680.42|0
1607517900000|2020-12-09 12:45:00|9682.95|9682.95|9685.15|9685.15|9685.15|9685.15|9682.95|9682.95|0
1607518200000|2020-12-09 12:50:00|9684.48|9684.48|9675.89|9675.89|9684.48|9684.48|9675.89|9675.89|0
1607518500000|2020-12-09 12:55:00|9678.09|9678.09|9674.08|9674.08|9678.09|9678.09|9669.67|9669.67|0
1607518800000|2020-12-09 13:00:00|9676.55|9676.55|9673.18|9673.18|9678.75|9678.75|9673.18|9673.18|0
1607519100000|2020-12-09 13:05:00|9675.38|9675.38|9671.83|9671.83|9675.38|9675.38|9671.83|9671.83|0
1607519400000|2020-12-09 13:10:00|9669.81|9669.81|9668.46|9668.46|9672.01|9672.01|9667.79|9667.79|0
1607519700000|2020-12-09 13:15:00|9666.26|9666.26|9672.52|9672.52|9672.52|9672.52|9664.59|9664.59|0
1607520000000|2020-12-09 13:20:00|9670.31|9670.31|9664.24|9664.24|9672.52|9672.52|9659.34|9659.34|0
1607520300000|2020-12-09 13:25:00|9666.44|9666.44|9673.25|9673.25|9673.25|9673.25|9663.56|9663.56|0
1607520600000|2020-12-09 13:30:00|9675.45|9675.45|9677.3|9677.3|9677.3|9677.3|9675.45|9675.45|0
1607520900000|2020-12-09 13:35:00|9676.31|9676.31|9669.46|9669.46|9678.51|9678.51|9668.46|9668.46|0
1607521200000|2020-12-09 13:40:00|9671.66|9671.66|9672.66|9672.66|9676.07|9676.07|9671.66|9671.66|0
1607521500000|2020-12-09 13:45:00|9673.27|9673.27|9667.7|9667.7|9673.27|9673.27|9663.65|9663.65|0
1607521800000|2020-12-09 13:50:00|9668.37|9668.37|9669.37|9669.37|9671.57|9671.57|9668.37|9668.37|0
1607522100000|2020-12-09 13:55:00|9670.72|9670.72|9670.72|9670.72|9670.72|9670.72|9670.72|9670.72|0
1607522400000|2020-12-09 14:00:00|9672.92|9672.92|9674.91|9674.91|9678.32|9678.32|9671.25|9671.25|0
1607522700000|2020-12-09 14:05:00|9675.9|9675.9|9674.91|9674.91|9675.9|9675.9|9674.23|9674.23|0
1607523000000|2020-12-09 14:10:00|9674.29|9674.29|9666.55|9666.55|9674.29|9674.29|9665.87|9665.87|0
1607523300000|2020-12-09 14:15:00|9667.22|9667.22|9664.1|9664.1|9667.89|9667.89|9663.49|9663.49|0
1607523600000|2020-12-09 14:20:00|9668.51|9668.51|9661.23|9661.23|9668.51|9668.51|9661.23|9661.23|0
1607523900000|2020-12-09 14:25:00|9660.4|9660.4|9660.13|9660.13|9660.93|9660.93|9658.11|9658.11|0
1607524200000|2020-12-09 14:30:00|9662.34|9662.34|9659.23|9659.23|9662.34|9662.34|9648.44|9648.44|0
1607524500000|2020-12-09 14:35:00|9660.05|9660.05|9662.57|9662.57|9662.57|9662.57|9659.51|9659.51|0
1607524800000|2020-12-09 14:40:00|9658.17|9658.17|9660.54|9660.54|9660.54|9660.54|9652.76|9652.76|0
1607525100000|2020-12-09 14:45:00|9662.75|9662.75|9659.83|9659.83|9663.07|9663.07|9658.84|9658.84|0
1607525400000|2020-12-09 14:50:00|9659.16|9659.16|9660.69|9660.69|9660.69|9660.69|9658.49|9658.49|0
1607525700000|2020-12-09 14:55:00|9661.31|9661.31|9659.31|9659.31|9663.54|9663.54|9658.64|9658.64|0
1607526000000|2020-12-09 15:00:00|9658.32|9658.32|9657.39|9657.39|9661.8|9661.8|9651.99|9651.99|0
1607526300000|2020-12-09 15:05:00|9658.01|9658.01|9659.68|9659.68|9660.89|9660.89|9658.01|9658.01|0
1607526600000|2020-12-09 15:10:00|9660.5|9660.5|9658.25|9658.25|9660.5|9660.5|9653.81|9653.81|0
1607526900000|2020-12-09 15:15:00|9657.57|9657.57|9658.07|9658.07|9659.78|9659.78|9656.72|9656.72|0
1607527200000|2020-12-09 15:20:00|9662.47|9662.47|9659.34|9659.34|9662.47|9662.47|9655.72|9655.72|0
1607527500000|2020-12-09 15:25:00|9660.34|9660.34|9665.74|9665.74|9665.74|9665.74|9660.34|9660.34|0
1607527800000|2020-12-09 15:30:00|9666.41|9666.41|9663.85|9663.85|9666.41|9666.41|9660.34|9660.34|0
1607528100000|2020-12-09 15:35:00|9663.18|9663.18|9657.55|9657.55|9663.18|9663.18|9657.55|9657.55|0
1607528400000|2020-12-09 15:40:00|9656.93|9656.93|9650.45|9650.45|9659.75|9659.75|9650.45|9650.45|0
1607528700000|2020-12-09 15:45:00|9657.06|9657.06|9674.96|9674.96|9674.96|9674.96|9654.97|9654.97|0
1607529000000|2020-12-09 15:50:00|9677.17|9677.17|9686.77|9686.77|9686.77|9686.77|9677.17|9677.17|0
1607529300000|2020-12-09 15:55:00|9684.57|9684.57|9686.21|9686.21|9688.41|9688.41|9683.84|9683.84|0
1607529600000|2020-12-09 16:00:00|9688.41|9688.41|9687.59|9687.59|9696.37|9696.37|9686.92|9686.92|0
1607529900000|2020-12-09 16:05:00|9689.8|9689.8|9695.08|9695.08|9695.08|9695.08|9689.01|9689.01|0
1607530200000|2020-12-09 16:10:00|9693.74|9693.74|9679.14|9679.14|9693.74|9693.74|9670.38|9670.38|0
1607530500000|2020-12-09 16:15:00|9676.94|9676.94|9677.91|9677.91|9679.61|9679.61|9674.73|9674.73|0
1607530800000|2020-12-09 16:20:00|9677.24|9677.24|9681.07|9681.07|9681.81|9681.81|9672.68|9672.68|0
1607531100000|2020-12-09 16:25:00|9680.4|9680.4|9688.6|9688.6|9691.45|9691.45|9679.73|9679.73|0
1607588100000|2020-12-10 08:15:00|9762.9|9762.9|9763.08|9763.08|9767.12|9767.12|9740.6|9740.6|0
1607588400000|2020-12-10 08:20:00|9767.8|9767.8|9764.29|9764.29|9771.66|9771.66|9761.86|9761.86|0
1607588700000|2020-12-10 08:25:00|9771.71|9771.71|9765.41|9765.41|9775.44|9775.44|9765.41|9765.41|0
1607589000000|2020-12-10 08:30:00|9760.69|9760.69|9735.44|9735.44|9760.69|9760.69|9735.44|9735.44|0
1607589300000|2020-12-10 08:35:00|9731.03|9731.03|9690.15|9690.15|9731.03|9731.03|9690.15|9690.15|0
1607589600000|2020-12-10 08:40:00|9692.35|9692.35|9656.56|9656.56|9696.76|9696.76|9655.7|9655.7|0
1607589900000|2020-12-10 08:45:00|9660.97|9660.97|9657.67|9657.67|9674.76|9674.76|9654.3|9654.3|0
1607590200000|2020-12-10 08:50:00|9654.3|9654.3|9664.1|9664.1|9666.8|9666.8|9654.3|9654.3|0
1607590500000|2020-12-10 08:55:00|9663.43|9663.43|9656.97|9656.97|9663.43|9663.43|9654.12|9654.12|0
1607590800000|2020-12-10 09:00:00|9661.38|9661.38|9665.93|9665.93|9669.47|9669.47|9659.32|9659.32|0
1607591100000|2020-12-10 09:05:00|9668.13|9668.13|9659.86|9659.86|9671.37|9671.37|9659.86|9659.86|0
1607591400000|2020-12-10 09:10:00|9660.54|9660.54|9661.88|9661.88|9661.88|9661.88|9654.96|9654.96|0
1607591700000|2020-12-10 09:15:00|9659.86|9659.86|9661.39|9661.39|9664.09|9664.09|9659.86|9659.86|0
1607592000000|2020-12-10 09:20:00|9662.74|9662.74|9662.97|9662.97|9663.15|9663.15|9655.82|9655.82|0
1607592300000|2020-12-10 09:25:00|9663.96|9663.96|9685.89|9685.89|9685.89|9685.89|9663.96|9663.96|0
1607592600000|2020-12-10 09:30:00|9684.9|9684.9|9679.67|9679.67|9684.9|9684.9|9677.47|9677.47|0
1607592900000|2020-12-10 09:35:00|9679|9679|9670.36|9670.36|9679|9679|9670.36|9670.36|0
1607593200000|2020-12-10 09:40:00|9668.16|9668.16|9668.66|9668.66|9668.66|9668.66|9659.21|9659.21|0
1607593500000|2020-12-10 09:45:00|9670.68|9670.68|9670.96|9670.96|9674.19|9674.19|9670.15|9670.15|0
1607593800000|2020-12-10 09:50:00|9670.28|9670.28|9675.95|9675.95|9676.51|9676.51|9669.61|9669.61|0
1607594100000|2020-12-10 09:55:00|9676.27|9676.27|9677.26|9677.26|9681.16|9681.16|9675.6|9675.6|0
1607594400000|2020-12-10 10:00:00|9679.46|9679.46|9677.26|9677.26|9679.46|9679.46|9677.26|9677.26|0
1607594700000|2020-12-10 10:05:00|9675.27|9675.27|9672.95|9672.95|9675.27|9675.27|9671.71|9671.71|0
1607595000000|2020-12-10 10:10:00|9675.15|9675.15|9673.03|9673.03|9678.71|9678.71|9673.03|9673.03|0
1607595300000|2020-12-10 10:15:00|9671.68|9671.68|9671.57|9671.57|9672.91|9672.91|9669.47|9669.47|0
1607595600000|2020-12-10 10:20:00|9672.24|9672.24|9679.99|9679.99|9679.99|9679.99|9669.04|9669.04|0
1607595900000|2020-12-10 10:25:00|9684.4|9684.4|9691.01|9691.01|9691.01|9691.01|9684.4|9684.4|0
1607596200000|2020-12-10 10:30:00|9695.42|9695.42|9688.99|9688.99|9696.46|9696.46|9686.29|9686.29|0
1607596500000|2020-12-10 10:35:00|9688.37|9688.37|9690.77|9690.77|9692.98|9692.98|9688.37|9688.37|0
1607596800000|2020-12-10 10:40:00|9692.98|9692.98|9688.62|9688.62|9692.98|9692.98|9687.41|9687.41|0
1607597100000|2020-12-10 10:45:00|9690.82|9690.82|9693.17|9693.17|9693.17|9693.17|9687.27|9687.27|0
1607597400000|2020-12-10 10:50:00|9695.37|9695.37|9682.68|9682.68|9695.37|9695.37|9682.68|9682.68|0
1607597700000|2020-12-10 10:55:00|9682.07|9682.07|9681.54|9681.54|9684.63|9684.63|9681.54|9681.54|0
1607598000000|2020-12-10 11:00:00|9683.74|9683.74|9687.29|9687.29|9687.97|9687.97|9683.74|9683.74|0
1607598300000|2020-12-10 11:05:00|9685.09|9685.09|9683.64|9683.64|9686.44|9686.44|9683.64|9683.64|0
1607598600000|2020-12-10 11:10:00|9683.02|9683.02|9678.24|9678.24|9683.02|9683.02|9678.24|9678.24|0
1607598900000|2020-12-10 11:15:00|9677.62|9677.62|9669.26|9669.26|9678.97|9678.97|9669.26|9669.26|0
1607599200000|2020-12-10 11:20:00|9668.58|9668.58|9673.63|9673.63|9674.98|9674.98|9668.58|9668.58|0
1607599500000|2020-12-10 11:25:00|9674.62|9674.62|9674.43|9674.43|9674.62|9674.62|9669.5|9669.5|0
1607599800000|2020-12-10 11:30:00|9673.76|9673.76|9676.63|9676.63|9678.84|9678.84|9673.76|9673.76|0
1607600100000|2020-12-10 11:35:00|9675.96|9675.96|9680.9|9680.9|9682.57|9682.57|9675.96|9675.96|0
1607600400000|2020-12-10 11:40:00|9683.11|9683.11|9679.37|9679.37|9683.11|9683.11|9676.5|9676.5|0
1607600700000|2020-12-10 11:45:00|9681.36|9681.36|9679.5|9679.5|9686.5|9686.5|9679.5|9679.5|0
1607601000000|2020-12-10 11:50:00|9678.82|9678.82|9667.46|9667.46|9678.82|9678.82|9666.13|9666.13|0
1607601300000|2020-12-10 11:55:00|9669.66|9669.66|9686.72|9686.72|9686.72|9686.72|9665.25|9665.25|0
1607601600000|2020-12-10 12:00:00|9684.51|9684.51|9684.89|9684.89|9684.89|9684.89|9683.89|9683.89|0
1607601900000|2020-12-10 12:05:00|9683.54|9683.54|9675.44|9675.44|9683.54|9683.54|9675.44|9675.44|0
1607602200000|2020-12-10 12:10:00|9677.46|9677.46|9668.89|9668.89|9685.24|9685.24|9667.54|9667.54|0
1607602500000|2020-12-10 12:15:00|9666.68|9666.68|9664.66|9664.66|9671.09|9671.09|9664.66|9664.66|0
1607602800000|2020-12-10 12:20:00|9662.46|9662.46|9649.52|9649.52|9663.8|9663.8|9647.32|9647.32|0
1607603100000|2020-12-10 12:25:00|9648.85|9648.85|9642.66|9642.66|9648.85|9648.85|9642.66|9642.66|0
1607603400000|2020-12-10 12:30:00|9640.46|9640.46|9637.58|9637.58|9642.66|9642.66|9635.38|9635.38|0
1607603700000|2020-12-10 12:35:00|9636.59|9636.59|9639.65|9639.65|9640.99|9640.99|9634.38|9634.38|0
1607604000000|2020-12-10 12:40:00|9637.44|9637.44|9631.08|9631.08|9640.29|9640.29|9631.08|9631.08|0
1607604300000|2020-12-10 12:45:00|9630.46|9630.46|9618.99|9618.99|9638.06|9638.06|9616.4|9616.4|0
1607604600000|2020-12-10 12:50:00|9621.19|9621.19|9617.22|9617.22|9625.18|9625.18|9617.22|9617.22|0
1607604900000|2020-12-10 12:55:00|9614.52|9614.52|9611.69|9611.69|9616.05|9616.05|9610.87|9610.87|0
1607605200000|2020-12-10 13:00:00|9613.89|9613.89|9620.39|9620.39|9620.39|9620.39|9613.89|9613.89|0
1607605500000|2020-12-10 13:05:00|9622.6|9622.6|9628.5|9628.5|9628.5|9628.5|9622.6|9622.6|0
1607605800000|2020-12-10 13:10:00|9629.17|9629.17|9619.03|9619.03|9629.17|9629.17|9619.03|9619.03|0
1607606100000|2020-12-10 13:15:00|9623.44|9623.44|9632.93|9632.93|9632.93|9632.93|9623.44|9623.44|0
1607606400000|2020-12-10 13:20:00|9635.13|9635.13|9639.21|9639.21|9642.39|9642.39|9635.13|9635.13|0
1607606700000|2020-12-10 13:25:00|9638.54|9638.54|9642.41|9642.41|9643.94|9643.94|9636.33|9636.33|0
1607607000000|2020-12-10 13:30:00|9643.41|9643.41|9636.84|9636.84|9643.41|9643.41|9636.84|9636.84|0
1607607300000|2020-12-10 13:35:00|9635.08|9635.08|9631.86|9631.86|9635.08|9635.08|9629.65|9629.65|0
1607607600000|2020-12-10 13:40:00|9634.06|9634.06|9627.63|9627.63|9634.06|9634.06|9624.94|9624.94|0
1607607900000|2020-12-10 13:45:00|9628.63|9628.63|9622.93|9622.93|9628.63|9628.63|9616.19|9616.19|0
1607608200000|2020-12-10 13:50:00|9621.69|9621.69|9606.42|9606.42|9621.69|9621.69|9606.42|9606.42|0
1607608500000|2020-12-10 13:55:00|9608.63|9608.63|9609.83|9609.83|9615.14|9615.14|9601.56|9601.56|0
1607608800000|2020-12-10 14:00:00|9612.03|9612.03|9605.28|9605.28|9612.03|9612.03|9603.75|9603.75|0
1607609100000|2020-12-10 14:05:00|9607.48|9607.48|9589.12|9589.12|9607.48|9607.48|9589.12|9589.12|0
1607609400000|2020-12-10 14:10:00|9588.12|9588.12|9594.43|9594.43|9599.56|9599.56|9588.12|9588.12|0
1607609700000|2020-12-10 14:15:00|9592.23|9592.23|9583.62|9583.62|9596.84|9596.84|9583.62|9583.62|0
1607610000000|2020-12-10 14:20:00|9581.41|9581.41|9581.63|9581.63|9585.82|9585.82|9581.41|9581.41|0
1607610300000|2020-12-10 14:25:00|9579.43|9579.43|9579.06|9579.06|9580.54|9580.54|9573.11|9573.11|0
1607610600000|2020-12-10 14:30:00|9579.68|9579.68|9568.31|9568.31|9584.53|9584.53|9568.31|9568.31|0
1607610900000|2020-12-10 14:35:00|9567.69|9567.69|9565.44|9565.44|9568.99|9568.99|9557.24|9557.24|0
1607611200000|2020-12-10 14:40:00|9569.85|9569.85|9582.85|9582.85|9582.85|9582.85|9569.85|9569.85|0
1607611500000|2020-12-10 14:45:00|9582.17|9582.17|9600.02|9600.02|9600.02|9600.02|9582.17|9582.17|0
1607611800000|2020-12-10 14:50:00|9600.89|9600.89|9615.46|9615.46|9616.13|9616.13|9600.89|9600.89|0
1607612100000|2020-12-10 14:55:00|9617.66|9617.66|9633.67|9633.67|9638.28|9638.28|9617.66|9617.66|0
1607612400000|2020-12-10 15:00:00|9631.46|9631.46|9622.86|9622.86|9632.14|9632.14|9620.66|9620.66|0
1607612700000|2020-12-10 15:05:00|9621.87|9621.87|9627.77|9627.77|9628.44|9628.44|9621.19|9621.19|0
1607613000000|2020-12-10 15:10:00|9628.44|9628.44|9622.69|9622.69|9631.32|9631.32|9622.69|9622.69|0
1607613300000|2020-12-10 15:15:00|9622.01|9622.01|9623.22|9623.22|9626.42|9626.42|9621.34|9621.34|0
1607613600000|2020-12-10 15:20:00|9621.02|9621.02|9622.08|9622.08|9622.65|9622.65|9617.47|9617.47|0
1607613900000|2020-12-10 15:25:00|9621.41|9621.41|9622.44|9622.44|9622.44|9622.44|9617.22|9617.22|0
1607614200000|2020-12-10 15:30:00|9623.11|9623.11|9616.77|9616.77|9625.02|9625.02|9616.1|9616.1|0
1607614500000|2020-12-10 15:35:00|9616.16|9616.16|9613.24|9613.24|9616.83|9616.83|9611.84|9611.84|0
1607614800000|2020-12-10 15:40:00|9615.45|9615.45|9608.54|9608.54|9615.45|9615.45|9602.57|9602.57|0
1607615100000|2020-12-10 15:45:00|9607.54|9607.54|9604.94|9604.94|9607.54|9607.54|9602.73|9602.73|0
1607615400000|2020-12-10 15:50:00|9607.14|9607.14|9605.2|9605.2|9610.66|9610.66|9605.2|9605.2|0
1607615700000|2020-12-10 15:55:00|9604.21|9604.21|9606.04|9606.04|9608.25|9608.25|9604.21|9604.21|0
1607616000000|2020-12-10 16:00:00|9607.9|9607.9|9614.77|9614.77|9617.05|9617.05|9603.49|9603.49|0
1607616300000|2020-12-10 16:05:00|9612.56|9612.56|9621.26|9621.26|9623.31|9623.31|9612.56|9612.56|0
1607616600000|2020-12-10 16:10:00|9619.4|9619.4|9621.87|9621.87|9621.87|9621.87|9607.75|9607.75|0
1607616900000|2020-12-10 16:15:00|9626.28|9626.28|9619.51|9619.51|9626.28|9626.28|9617.98|9617.98|0
1607617200000|2020-12-10 16:20:00|9620.19|9620.19|9625.64|9625.64|9628.83|9628.83|9619.83|9619.83|0
1607617500000|2020-12-10 16:25:00|9626.31|9626.31|9631.91|9631.91|9634.11|9634.11|9624.78|9624.78|0
1607674500000|2020-12-11 08:15:00|9570.61|9570.61|9600.22|9600.22|9606.83|9606.83|9561.7|9561.7|0
1607674800000|2020-12-11 08:20:00|9597.53|9597.53|9591.08|9591.08|9602.43|9602.43|9591.08|9591.08|0
1607675100000|2020-12-11 08:25:00|9591.95|9591.95|9583.35|9583.35|9591.95|9591.95|9582.12|9582.12|0
1607675400000|2020-12-11 08:30:00|9582.01|9582.01|9569.98|9569.98|9584.48|9584.48|9567.78|9567.78|0
1607675700000|2020-12-11 08:35:00|9569.36|9569.36|9562.88|9562.88|9571.57|9571.57|9562.88|9562.88|0
1607676000000|2020-12-11 08:40:00|9560.67|9560.67|9582.63|9582.63|9582.63|9582.63|9560.67|9560.67|0
1607676300000|2020-12-11 08:45:00|9584.84|9584.84|9567.41|9567.41|9588.14|9588.14|9567.41|9567.41|0
1607676600000|2020-12-11 08:50:00|9560.8|9560.8|9581.09|9581.09|9581.09|9581.09|9560.8|9560.8|0
1607676900000|2020-12-11 08:55:00|9580.41|9580.41|9581.58|9581.58|9587.41|9587.41|9576.39|9576.39|0
1607677200000|2020-12-11 09:00:00|9584.46|9584.46|9574.97|9574.97|9587.66|9587.66|9573.74|9573.74|0
1607677500000|2020-12-11 09:05:00|9576.61|9576.61|9604.43|9604.43|9606.63|9606.63|9575.94|9575.94|0
1607677800000|2020-12-11 09:10:00|9603.75|9603.75|9599.22|9599.22|9609.69|9609.69|9599.22|9599.22|0
1607678100000|2020-12-11 09:15:00|9598.54|9598.54|9625.62|9625.62|9625.62|9625.62|9598.54|9598.54|0
1607678400000|2020-12-11 09:20:00|9627.82|9627.82|9619.39|9619.39|9628.62|9628.62|9619.39|9619.39|0
1607678700000|2020-12-11 09:25:00|9616.41|9616.41|9616.45|9616.45|9619.48|9619.48|9612.38|9612.38|0
1607679000000|2020-12-11 09:30:00|9615.78|9615.78|9613.61|9613.61|9615.78|9615.78|9611.4|9611.4|0
1607679300000|2020-12-11 09:35:00|9615.81|9615.81|9612.45|9612.45|9619.71|9619.71|9612.45|9612.45|0
1607679600000|2020-12-11 09:40:00|9609.08|9609.08|9606.82|9606.82|9609.9|9609.9|9606.82|9606.82|0
1607679900000|2020-12-11 09:45:00|9605.82|9605.82|9605.48|9605.48|9605.82|9605.82|9603.16|9603.16|0
1607680200000|2020-12-11 09:50:00|9606.15|9606.15|9609|9609|9610.64|9610.64|9604.62|9604.62|0
1607680500000|2020-12-11 09:55:00|9611.98|9611.98|9603.79|9603.79|9611.98|9611.98|9601.06|9601.06|0
1607680800000|2020-12-11 10:00:00|9605.99|9605.99|9603.79|9603.79|9608.2|9608.2|9603.79|9603.79|0
1607681100000|2020-12-11 10:05:00|9601.8|9601.8|9606.46|9606.46|9606.46|9606.46|9601.8|9601.8|0
1607681400000|2020-12-11 10:10:00|9605.79|9605.79|9606.95|9606.95|9610.04|9610.04|9605.6|9605.6|0
1607681700000|2020-12-11 10:15:00|9606.13|9606.13|9611.92|9611.92|9611.92|9611.92|9605.31|9605.31|0
1607682000000|2020-12-11 10:20:00|9614.12|9614.12|9626.45|9626.45|9627.44|9627.44|9614.12|9614.12|0
1607682300000|2020-12-11 10:25:00|9624.25|9624.25|9635.94|9635.94|9635.94|9635.94|9624.25|9624.25|0
1607682600000|2020-12-11 10:30:00|9636.93|9636.93|9638.67|9638.67|9639.25|9639.25|9633.68|9633.68|0
1607682900000|2020-12-11 10:35:00|9636.46|9636.46|9635.07|9635.07|9636.46|9636.46|9633.08|9633.08|0
1607683200000|2020-12-11 10:40:00|9631.7|9631.7|9617.36|9617.36|9631.7|9631.7|9617.36|9617.36|0
1607683500000|2020-12-11 10:45:00|9615.15|9615.15|9615.15|9615.15|9615.15|9615.15|9615.15|9615.15|0
1607683800000|2020-12-11 10:50:00|9615.98|9615.98|9627.15|9627.15|9627.15|9627.15|9615.98|9615.98|0
1607684100000|2020-12-11 10:55:00|9624.94|9624.94|9621.75|9621.75|9624.94|9624.94|9621.75|9621.75|0
1607684400000|2020-12-11 11:00:00|9619.54|9619.54|9621.07|9621.07|9621.07|9621.07|9618.87|9618.87|0
1607684700000|2020-12-11 11:05:00|9618.87|9618.87|9616.64|9616.64|9618.87|9618.87|9614.44|9614.44|0
1607685000000|2020-12-11 11:10:00|9614.44|9614.44|9604.74|9604.74|9614.44|9614.44|9604.74|9604.74|0
1607685300000|2020-12-11 11:15:00|9606.94|9606.94|9608.21|9608.21|9611.35|9611.35|9606.94|9606.94|0
1607685600000|2020-12-11 11:20:00|9606.22|9606.22|9601.14|9601.14|9606.22|9606.22|9598.29|9598.29|0
1607685900000|2020-12-11 11:25:00|9597.77|9597.77|9595.56|9595.56|9597.77|9597.77|9595.56|9595.56|0
1607686200000|2020-12-11 11:30:00|9594.57|9594.57|9584.5|9584.5|9594.57|9594.57|9580.45|9580.45|0
1607686500000|2020-12-11 11:35:00|9586.71|9586.71|9593.6|9593.6|9593.6|9593.6|9586.71|9586.71|0
1607686800000|2020-12-11 11:40:00|9592.36|9592.36|9591.51|9591.51|9594.2|9594.2|9590.16|9590.16|0
1607687100000|2020-12-11 11:45:00|9589.3|9589.3|9588.95|9588.95|9589.3|9589.3|9585.75|9585.75|0
1607687400000|2020-12-11 11:50:00|9587.19|9587.19|9588.6|9588.6|9590.13|9590.13|9586.37|9586.37|0
1607687700000|2020-12-11 11:55:00|9593|9593|9605.83|9605.83|9609.38|9609.38|9593|9593|0
1607688000000|2020-12-11 12:00:00|9603.63|9603.63|9599.55|9599.55|9603.63|9603.63|9597.2|9597.2|0
1607688300000|2020-12-11 12:05:00|9598.88|9598.88|9601.1|9601.1|9603.09|9603.09|9596.67|9596.67|0
1607688600000|2020-12-11 12:10:00|9601.72|9601.72|9600.48|9600.48|9603.93|9603.93|9598.58|9598.58|0
1607688900000|2020-12-11 12:15:00|9599.66|9599.66|9601.72|9601.72|9601.72|9601.72|9598.16|9598.16|0
1607689200000|2020-12-11 12:20:00|9601.04|9601.04|9599.02|9599.02|9601.04|9601.04|9598.16|9598.16|0
1607689500000|2020-12-11 12:25:00|9600.37|9600.37|9599.43|9599.43|9604.59|9604.59|9599.43|9599.43|0
1607689800000|2020-12-11 12:30:00|9601.64|9601.64|9605.75|9605.75|9606.04|9606.04|9601.64|9601.64|0
1607690100000|2020-12-11 12:35:00|9607.74|9607.74|9606.89|9606.89|9607.74|9607.74|9606.07|9606.07|0
1607690400000|2020-12-11 12:40:00|9609.09|9609.09|9609.23|9609.23|9612.65|9612.65|9607.89|9607.89|0
1607690700000|2020-12-11 12:45:00|9611.44|9611.44|9612.11|9612.11|9612.11|9612.11|9611.44|9611.44|0
1607691000000|2020-12-11 12:50:00|9614.32|9614.32|9609.67|9609.67|9616.28|9616.28|9609.67|9609.67|0
1607691300000|2020-12-11 12:55:00|9610.34|9610.34|9616.1|9616.1|9616.1|9616.1|9610.34|9610.34|0
1607691600000|2020-12-11 13:00:00|9620.51|9620.51|9618.06|9618.06|9623.71|9623.71|9618.06|9618.06|0
1607691900000|2020-12-11 13:05:00|9615.86|9615.86|9629.83|9629.83|9630.51|9630.51|9615.41|9615.41|0
1607692200000|2020-12-11 13:10:00|9630.51|9630.51|9621.2|9621.2|9630.51|9630.51|9621.2|9621.2|0
1607692500000|2020-12-11 13:15:00|9620.53|9620.53|9619.53|9619.53|9620.53|9620.53|9617.33|9617.33|0
1607693100000|2020-12-11 13:25:00|9620.2|9620.2|9616.65|9616.65|9620.2|9620.2|9616.65|9616.65|0
1607693400000|2020-12-11 13:30:00|9614.45|9614.45|9612.24|9612.24|9614.45|9614.45|9612.24|9612.24|0
1607693700000|2020-12-11 13:35:00|9613.07|9613.07|9612.31|9612.31|9615.18|9615.18|9612.31|9612.31|0
1607694000000|2020-12-11 13:40:00|9610.66|9610.66|9610.92|9610.92|9613.69|9613.69|9609.02|9609.02|0
1607694300000|2020-12-11 13:45:00|9608.72|9608.72|9605.31|9605.31|9609.71|9609.71|9605.31|9605.31|0
1607694600000|2020-12-11 13:50:00|9604.31|9604.31|9599.26|9599.26|9604.31|9604.31|9598.59|9598.59|0
1607694900000|2020-12-11 13:55:00|9601.47|9601.47|9600.12|9600.12|9602.81|9602.81|9600.12|9600.12|0
1607695200000|2020-12-11 14:00:00|9602.32|9602.32|9606.19|9606.19|9608.4|9608.4|9602.32|9602.32|0
1607695500000|2020-12-11 14:05:00|9605.52|9605.52|9600.97|9600.97|9605.52|9605.52|9598.1|9598.1|0
1607695800000|2020-12-11 14:10:00|9599.98|9599.98|9597.46|9597.46|9599.98|9599.98|9596.78|9596.78|0
1607696100000|2020-12-11 14:15:00|9598.13|9598.13|9606.3|9606.3|9606.3|9606.3|9594.32|9594.32|0
1607696400000|2020-12-11 14:20:00|9606.97|9606.97|9609.03|9609.03|9609.03|9609.03|9606.15|9606.15|0
1607696700000|2020-12-11 14:25:00|9610.37|9610.37|9610.46|9610.46|9610.46|9610.46|9605.41|9605.41|0
1607697000000|2020-12-11 14:30:00|9608.47|9608.47|9613.02|9613.02|9615.01|9615.01|9605.59|9605.59|0
1607697300000|2020-12-11 14:35:00|9615.23|9615.23|9622.74|9622.74|9622.74|9622.74|9614.4|9614.4|0
1607697600000|2020-12-11 14:40:00|9620.54|9620.54|9618.99|9618.99|9620.54|9620.54|9614.58|9614.58|0
1607697900000|2020-12-11 14:45:00|9618.17|9618.17|9634.07|9634.07|9634.07|9634.07|9618.17|9618.17|0
1607698200000|2020-12-11 14:50:00|9636.27|9636.27|9632.72|9632.72|9636.27|9636.27|9632.04|9632.04|0
1607698500000|2020-12-11 14:55:00|9633.39|9633.39|9636.13|9636.13|9651.16|9651.16|9633.39|9633.39|0
1607698800000|2020-12-11 15:00:00|9636.81|9636.81|9638.06|9638.06|9640.27|9640.27|9636.81|9636.81|0
1607699100000|2020-12-11 15:05:00|9637.39|9637.39|9636.17|9636.17|9639.59|9639.59|9634.64|9634.64|0
1607699400000|2020-12-11 15:10:00|9635.49|9635.49|9633.32|9633.32|9636.17|9636.17|9630.12|9630.12|0
1607699700000|2020-12-11 15:15:00|9634|9634|9635.62|9635.62|9638.5|9638.5|9632.42|9632.42|0
1607700000000|2020-12-11 15:20:00|9636.44|9636.44|9631.6|9631.6|9636.44|9636.44|9629.39|9629.39|0
1607700300000|2020-12-11 15:25:00|9633.8|9633.8|9625.82|9625.82|9633.8|9633.8|9625.82|9625.82|0
1607700600000|2020-12-11 15:30:00|9627.16|9627.16|9629.83|9629.83|9632.03|9632.03|9622.08|9622.08|0
1607700900000|2020-12-11 15:35:00|9631.82|9631.82|9630.82|9630.82|9634.02|9634.02|9629.61|9629.61|0
1607701200000|2020-12-11 15:40:00|9629.18|9629.18|9623.65|9623.65|9630.62|9630.62|9622.66|9622.66|0
1607701500000|2020-12-11 15:45:00|9624.47|9624.47|9628.48|9628.48|9632.55|9632.55|9624.47|9624.47|0
1607701800000|2020-12-11 15:50:00|9632.89|9632.89|9630.64|9630.64|9633.88|9633.88|9628.41|9628.41|0
1607702100000|2020-12-11 15:55:00|9629.96|9629.96|9627|9627|9631.31|9631.31|9626.11|9626.11|0
1607702400000|2020-12-11 16:00:00|9627.82|9627.82|9630.61|9630.61|9630.85|9630.85|9627.82|9627.82|0
1607702700000|2020-12-11 16:05:00|9632.6|9632.6|9639.35|9639.35|9639.35|9639.35|9631.98|9631.98|0
1607703000000|2020-12-11 16:10:00|9637.5|9637.5|9639.18|9639.18|9639.85|9639.85|9635.59|9635.59|0
1607703300000|2020-12-11 16:15:00|9641.38|9641.38|9638.52|9638.52|9641.96|9641.96|9638.5|9638.5|0
1607703600000|2020-12-11 16:20:00|9636.05|9636.05|9638.09|9638.09|9642.93|9642.93|9636.05|9636.05|0
1607703900000|2020-12-11 16:25:00|9636.24|9636.24|9637.65|9637.65|9639.11|9639.11|9632.62|9632.62|0
1607933700000|2020-12-14 08:15:00|9677.64|9677.64|9672.98|9672.98|9688.61|9688.61|9672.98|9672.98|0
1607934000000|2020-12-14 08:20:00|9675.19|9675.19|9671.06|9671.06|9682.97|9682.97|9671.06|9671.06|0
1607934300000|2020-12-14 08:25:00|9668.86|9668.86|9665.7|9665.7|9668.86|9668.86|9661.08|9661.08|0
1607934600000|2020-12-14 08:30:00|9664.88|9664.88|9641.8|9641.8|9664.88|9664.88|9633.39|9633.39|0
1607934900000|2020-12-14 08:35:00|9642.8|9642.8|9647.07|9647.07|9652.27|9652.27|9642.8|9642.8|0
1607935200000|2020-12-14 08:40:00|9653.22|9653.22|9651.38|9651.38|9664.11|9664.11|9651.38|9651.38|0
1607935500000|2020-12-14 08:45:00|9646.97|9646.97|9639.16|9639.16|9649.36|9649.36|9639.16|9639.16|0
1607935800000|2020-12-14 08:50:00|9636.96|9636.96|9634.72|9634.72|9636.96|9636.96|9632.52|9632.52|0
1607936100000|2020-12-14 08:55:00|9633.08|9633.08|9632.7|9632.7|9634.91|9634.91|9622.69|9622.69|0
1607936400000|2020-12-14 09:00:00|9638.77|9638.77|9657.95|9657.95|9657.95|9657.95|9638.77|9638.77|0
1607936700000|2020-12-14 09:05:00|9655.93|9655.93|9654.61|9654.61|9658.13|9658.13|9652.86|9652.86|0
1607937000000|2020-12-14 09:10:00|9652.41|9652.41|9651.11|9651.11|9653.31|9653.31|9648.86|9648.86|0
1607937300000|2020-12-14 09:15:00|9646.7|9646.7|9646.21|9646.21|9646.7|9646.7|9641.8|9641.8|0
1607937600000|2020-12-14 09:20:00|9645.21|9645.21|9643.01|9643.01|9645.21|9645.21|9643.01|9643.01|0
1607937900000|2020-12-14 09:25:00|9643.68|9643.68|9640.99|9640.99|9643.68|9643.68|9640.99|9640.99|0
1607938200000|2020-12-14 09:30:00|9639.99|9639.99|9634.26|9634.26|9639.99|9639.99|9631.06|9631.06|0
1607938500000|2020-12-14 09:35:00|9636.46|9636.46|9644.24|9644.24|9644.24|9644.24|9636.46|9636.46|0
1607938800000|2020-12-14 09:40:00|9646.1|9646.1|9652.94|9652.94|9654.7|9654.7|9646.1|9646.1|0
1607939100000|2020-12-14 09:45:00|9653.82|9653.82|9650.09|9650.09|9654.08|9654.08|9648.24|9648.24|0
1607939400000|2020-12-14 09:50:00|9645.69|9645.69|9645.24|9645.24|9647.89|9647.89|9641.28|9641.28|0
1607939700000|2020-12-14 09:55:00|9643.22|9643.22|9646.06|9646.06|9646.06|9646.06|9643.22|9643.22|0
1607940000000|2020-12-14 10:00:00|9639.45|9639.45|9635.67|9635.67|9639.45|9639.45|9635.67|9635.67|0
1607940300000|2020-12-14 10:05:00|9635.05|9635.05|9642.28|9642.28|9642.28|9642.28|9633.76|9633.76|0
1607940600000|2020-12-14 10:10:00|9643.16|9643.16|9649.12|9649.12|9649.12|9649.12|9643.16|9643.16|0
1607940900000|2020-12-14 10:15:00|9650.11|9650.11|9651.29|9651.29|9655.33|9655.33|9649.26|9649.26|0
1607941200000|2020-12-14 10:20:00|9650.29|9650.29|9641.83|9641.83|9650.29|9650.29|9638.46|9638.46|0
1607941500000|2020-12-14 10:25:00|9642.82|9642.82|9636.95|9636.95|9644.17|9644.17|9636.95|9636.95|0
1607941800000|2020-12-14 10:30:00|9638.71|9638.71|9634.7|9634.7|9646.02|9646.02|9634.7|9634.7|0
1607942100000|2020-12-14 10:35:00|9636.69|9636.69|9638.1|9638.1|9638.71|9638.71|9634.49|9634.49|0
1607942400000|2020-12-14 10:40:00|9637.42|9637.42|9649.42|9649.42|9649.42|9649.42|9637.42|9637.42|0
1607942700000|2020-12-14 10:45:00|9650.09|9650.09|9651|9651|9653.87|9653.87|9647.89|9647.89|0
1607943000000|2020-12-14 10:50:00|9651.82|9651.82|9651.82|9651.82|9652.49|9652.49|9651.82|9651.82|0
1607943300000|2020-12-14 10:55:00|9651.14|9651.14|9646.5|9646.5|9651.14|9651.14|9645.83|9645.83|0
1607943600000|2020-12-14 11:00:00|9644.51|9644.51|9645.4|9645.4|9645.4|9645.4|9638.95|9638.95|0
1607943900000|2020-12-14 11:05:00|9647.61|9647.61|9647.91|9647.91|9650.48|9650.48|9647.23|9647.23|0
1607944200000|2020-12-14 11:10:00|9647.23|9647.23|9649.8|9649.8|9657.76|9657.76|9647.23|9647.23|0
1607944500000|2020-12-14 11:15:00|9649.13|9649.13|9651.91|9651.91|9651.91|9651.91|9649.13|9649.13|0
1607944800000|2020-12-14 11:20:00|9652.73|9652.73|9653.41|9653.41|9653.41|9653.41|9652.73|9652.73|0
1607945100000|2020-12-14 11:25:00|9654.29|9654.29|9667.4|9667.4|9672.23|9672.23|9652.62|9652.62|0
1607945400000|2020-12-14 11:30:00|9668.08|9668.08|9666.82|9666.82|9673.71|9673.71|9665.87|9665.87|0
1607945700000|2020-12-14 11:35:00|9667.5|9667.5|9674.25|9674.25|9677.12|9677.12|9667.5|9667.5|0
1607946000000|2020-12-14 11:40:00|9674.92|9674.92|9672.22|9672.22|9677.62|9677.62|9665.48|9665.48|0
1607946300000|2020-12-14 11:45:00|9673.22|9673.22|9667.36|9667.36|9673.22|9673.22|9666.48|9666.48|0
1607946600000|2020-12-14 11:50:00|9666.36|9666.36|9667.56|9667.56|9669.58|9669.58|9662.5|9662.5|0
1607946900000|2020-12-14 11:55:00|9669.58|9669.58|9677.42|9677.42|9677.42|9677.42|9669.58|9669.58|0
1607947200000|2020-12-14 12:00:00|9676.75|9676.75|9673.8|9673.8|9676.75|9676.75|9667.19|9667.19|0
1607947500000|2020-12-14 12:05:00|9671.77|9671.77|9664.97|9664.97|9671.77|9671.77|9662.27|9662.27|0
1607947800000|2020-12-14 12:10:00|9666.99|9666.99|9672.07|9672.07|9672.07|9672.07|9666.99|9666.99|0
1607948100000|2020-12-14 12:15:00|9668.03|9668.03|9668.03|9668.03|9668.03|9668.03|9668.03|9668.03|0
1607948400000|2020-12-14 12:20:00|9670.23|9670.23|9663.65|9663.65|9672.43|9672.43|9663.65|9663.65|0
1607948700000|2020-12-14 12:25:00|9666.34|9666.34|9665.85|9665.85|9666.34|9666.34|9663.65|9663.65|0
1607949000000|2020-12-14 12:30:00|9667.2|9667.2|9665.18|9665.18|9667.2|9667.2|9660.95|9660.95|0
1607949300000|2020-12-14 12:35:00|9663.15|9663.15|9664.18|9664.18|9664.18|9664.18|9659.28|9659.28|0
1607949600000|2020-12-14 12:40:00|9664.85|9664.85|9664.85|9664.85|9664.85|9664.85|9664.85|9664.85|0
1607949900000|2020-12-14 12:45:00|9665.53|9665.53|9662.01|9662.01|9665.53|9665.53|9662.01|9662.01|0
1607950200000|2020-12-14 12:50:00|9659.81|9659.81|9658.57|9658.57|9659.81|9659.81|9658.57|9658.57|0
1607950500000|2020-12-14 12:55:00|9656.81|9656.81|9667.79|9667.79|9667.79|9667.79|9656.81|9656.81|0
1607950800000|2020-12-14 13:00:00|9669.99|9669.99|9662.96|9662.96|9671.34|9671.34|9660.97|9660.97|0
1607951100000|2020-12-14 13:05:00|9661.61|9661.61|9651.38|9651.38|9661.61|9661.61|9651.38|9651.38|0
1607951400000|2020-12-14 13:10:00|9649.17|9649.17|9641.07|9641.07|9649.17|9649.17|9641.07|9641.07|0
1607951700000|2020-12-14 13:15:00|9641.75|9641.75|9635.14|9635.14|9642.42|9642.42|9635.14|9635.14|0
1607952000000|2020-12-14 13:20:00|9634.46|9634.46|9636.48|9636.48|9636.48|9636.48|9633.79|9633.79|0
1607952300000|2020-12-14 13:25:00|9637.1|9637.1|9636.32|9636.32|9637.31|9637.31|9630.7|9630.7|0
1607952600000|2020-12-14 13:30:00|9634.56|9634.56|9629.27|9629.27|9634.56|9634.56|9629.27|9629.27|0
1607952900000|2020-12-14 13:35:00|9631.48|9631.48|9637.21|9637.21|9638.09|9638.09|9631.48|9631.48|0
1607953200000|2020-12-14 13:40:00|9641.62|9641.62|9638.18|9638.18|9641.62|9641.62|9638.18|9638.18|0
1607953500000|2020-12-14 13:45:00|9640.38|9640.38|9640.38|9640.38|9640.38|9640.38|9639.03|9639.03|0
1607953800000|2020-12-14 13:50:00|9638.39|9638.39|9643.09|9643.09|9643.97|9643.97|9633.98|9633.98|0
1607954100000|2020-12-14 13:55:00|9645.29|9645.29|9640.78|9640.78|9650.37|9650.37|9639.79|9639.79|0
1607954400000|2020-12-14 14:00:00|9640.11|9640.11|9640.78|9640.78|9640.78|9640.78|9638.76|9638.76|0
1607954700000|2020-12-14 14:05:00|9645.19|9645.19|9652.99|9652.99|9653.99|9653.99|9645.19|9645.19|0
1607955000000|2020-12-14 14:10:00|9653.82|9653.82|9656.02|9656.02|9656.02|9656.02|9653.82|9653.82|0
1607955300000|2020-12-14 14:15:00|9655.2|9655.2|9657.87|9657.87|9657.87|9657.87|9650.27|9650.27|0
1607955600000|2020-12-14 14:20:00|9656.99|9656.99|9665.57|9665.57|9668.04|9668.04|9656.99|9656.99|0
1607955900000|2020-12-14 14:25:00|9663.37|9663.37|9653.04|9653.04|9663.37|9663.37|9653.04|9653.04|0
1607956200000|2020-12-14 14:30:00|9655.24|9655.24|9669.14|9669.14|9669.14|9669.14|9650.84|9650.84|0
1607956500000|2020-12-14 14:35:00|9671.35|9671.35|9679.24|9679.24|9680.32|9680.32|9671.35|9671.35|0
1607956800000|2020-12-14 14:40:00|9678.25|9678.25|9675.58|9675.58|9678.25|9678.25|9674.7|9674.7|0
1607957100000|2020-12-14 14:45:00|9676.4|9676.4|9672.72|9672.72|9680.83|9680.83|9672.72|9672.72|0
1607957400000|2020-12-14 14:50:00|9670.52|9670.52|9669.23|9669.23|9670.52|9670.52|9667.02|9667.02|0
1607957700000|2020-12-14 14:55:00|9668.23|9668.23|9674.36|9674.36|9678.94|9678.94|9665.25|9665.25|0
1607958000000|2020-12-14 15:00:00|9675.04|9675.04|9680.97|9680.97|9680.97|9680.97|9674.42|9674.42|0
1607958300000|2020-12-14 15:05:00|9683.17|9683.17|9685.06|9685.06|9685.06|9685.06|9675.11|9675.11|0
1607958600000|2020-12-14 15:10:00|9684.39|9684.39|9681.51|9681.51|9684.39|9684.39|9680.83|9680.83|0
1607958900000|2020-12-14 15:15:00|9682.86|9682.86|9687.77|9687.77|9688.44|9688.44|9680.16|9680.16|0
1607959200000|2020-12-14 15:20:00|9689.97|9689.97|9700.15|9700.15|9700.15|9700.15|9689.97|9689.97|0
1607959500000|2020-12-14 15:25:00|9700.82|9700.82|9689.65|9689.65|9700.82|9700.82|9684.31|9684.31|0
1607959800000|2020-12-14 15:30:00|9690.47|9690.47|9687.87|9687.87|9700.24|9700.24|9685.39|9685.39|0
1607960100000|2020-12-14 15:35:00|9690.07|9690.07|9691.6|9691.6|9691.6|9691.6|9688.72|9688.72|0
1607960400000|2020-12-14 15:40:00|9693.62|9693.62|9700.11|9700.11|9701.08|9701.08|9693.62|9693.62|0
1607960700000|2020-12-14 15:45:00|9701.11|9701.11|9706.67|9706.67|9706.67|9706.67|9696.95|9696.95|0
1607961000000|2020-12-14 15:50:00|9704.46|9704.46|9698.62|9698.62|9707.23|9707.23|9698.62|9698.62|0
1607961300000|2020-12-14 15:55:00|9700.83|9700.83|9694.23|9694.23|9701.71|9701.71|9694.23|9694.23|0
1607961600000|2020-12-14 16:00:00|9696.43|9696.43|9686.86|9686.86|9696.43|9696.43|9685.51|9685.51|0
1607961900000|2020-12-14 16:05:00|9686.04|9686.04|9688.93|9688.93|9690.95|9690.95|9685.22|9685.22|0
1607962200000|2020-12-14 16:10:00|9687.69|9687.69|9692.3|9692.3|9694.32|9694.32|9687.69|9687.69|0
1607962500000|2020-12-14 16:15:00|9693.53|9693.53|9693.58|9693.58|9694.21|9694.21|9688.63|9688.63|0
1607962800000|2020-12-14 16:20:00|9695.78|9695.78|9699.59|9699.59|9702.47|9702.47|9695.78|9695.78|0
1607963100000|2020-12-14 16:25:00|9700.26|9700.26|9708|9708|9709.23|9709.23|9700.26|9700.26|0
1608020100000|2020-12-15 08:15:00|9703.49|9703.49|9668.24|9668.24|9706.06|9706.06|9668.24|9668.24|0
1608020400000|2020-12-15 08:20:00|9668.92|9668.92|9674.9|9674.9|9683.81|9683.81|9668.92|9668.92|0
1608020700000|2020-12-15 08:25:00|9668.29|9668.29|9674.9|9674.9|9674.9|9674.9|9665.59|9665.59|0
1608021000000|2020-12-15 08:30:00|9674.23|9674.23|9680.99|9680.99|9680.99|9680.99|9666.03|9666.03|0
1608021300000|2020-12-15 08:35:00|9682.34|9682.34|9683.44|9683.44|9687.85|9687.85|9682.34|9682.34|0
1608021600000|2020-12-15 08:40:00|9684.11|9684.11|9692.44|9692.44|9693.79|9693.79|9682.77|9682.77|0
1608021900000|2020-12-15 08:45:00|9693.79|9693.79|9703.28|9703.28|9705.48|9705.48|9693.79|9693.79|0
1608022200000|2020-12-15 08:50:00|9707.68|9707.68|9695.81|9695.81|9707.68|9707.68|9691.26|9691.26|0
1608022500000|2020-12-15 08:55:00|9695.13|9695.13|9717.69|9717.69|9719.04|9719.04|9695.13|9695.13|0
1608022800000|2020-12-15 09:00:00|9717.02|9717.02|9708.74|9708.74|9719.9|9719.9|9708.74|9708.74|0
1608023100000|2020-12-15 09:05:00|9708.06|9708.06|9708.81|9708.81|9714.8|9714.8|9704.78|9704.78|0
1608023400000|2020-12-15 09:10:00|9711.01|9711.01|9718.97|9718.97|9718.97|9718.97|9711.01|9711.01|0
1608023700000|2020-12-15 09:15:00|9720.32|9720.32|9717.61|9717.61|9723.52|9723.52|9717.61|9717.61|0
1608024000000|2020-12-15 09:20:00|9719.82|9719.82|9727.25|9727.25|9729.66|9729.66|9717.61|9717.61|0
1608024300000|2020-12-15 09:25:00|9729.46|9729.46|9732.34|9732.34|9734.54|9734.54|9729.46|9729.46|0
1608024600000|2020-12-15 09:30:00|9736.74|9736.74|9736.21|9736.21|9741.15|9741.15|9734.54|9734.54|0
1608024900000|2020-12-15 09:35:00|9734|9734|9731.13|9731.13|9734|9734|9731.13|9731.13|0
1608025200000|2020-12-15 09:40:00|9731.95|9731.95|9729.74|9729.74|9731.95|9731.95|9729.74|9729.74|0
1608025500000|2020-12-15 09:45:00|9728.75|9728.75|9732.45|9732.45|9732.45|9732.45|9728.75|9728.75|0
1608025800000|2020-12-15 09:50:00|9730.25|9730.25|9728.9|9728.9|9730.25|9730.25|9724.49|9724.49|0
1608026100000|2020-12-15 09:55:00|9731.1|9731.1|9731.24|9731.24|9735.65|9735.65|9731.1|9731.1|0
1608026400000|2020-12-15 10:00:00|9735.65|9735.65|9734.97|9734.97|9735.65|9735.65|9734.97|9734.97|0
1608026700000|2020-12-15 10:05:00|9732.77|9732.77|9729.04|9729.04|9732.77|9732.77|9728.36|9728.36|0
1608027000000|2020-12-15 10:10:00|9731.24|9731.24|9732.33|9732.33|9732.33|9732.33|9728.45|9728.45|0
1608027300000|2020-12-15 10:15:00|9733|9733|9731.29|9731.29|9736.37|9736.37|9731.29|9731.29|0
1608027600000|2020-12-15 10:20:00|9733.49|9733.49|9731.73|9731.73|9733.49|9733.49|9731.73|9731.73|0
1608027900000|2020-12-15 10:25:00|9730.86|9730.86|9718.59|9718.59|9730.86|9730.86|9718.59|9718.59|0
1608028200000|2020-12-15 10:30:00|9719.26|9719.26|9727.67|9727.67|9731.52|9731.52|9717.73|9717.73|0
1608028500000|2020-12-15 10:35:00|9728.5|9728.5|9729.84|9729.84|9729.84|9729.84|9726.29|9726.29|0
1608028800000|2020-12-15 10:40:00|9732.05|9732.05|9731.05|9731.05|9734.25|9734.25|9730.7|9730.7|0
1608029100000|2020-12-15 10:45:00|9733.26|9733.26|9737.9|9737.9|9738.57|9738.57|9733.26|9733.26|0
1608029400000|2020-12-15 10:50:00|9740.1|9740.1|9747.88|9747.88|9747.88|9747.88|9740.1|9740.1|0
1608029700000|2020-12-15 10:55:00|9747.21|9747.21|9744.1|9744.1|9747.21|9747.21|9741.9|9741.9|0
1608030000000|2020-12-15 11:00:00|9744.78|9744.78|9739.41|9739.41|9744.78|9744.78|9739.41|9739.41|0
1608030300000|2020-12-15 11:05:00|9737.2|9737.2|9728.92|9728.92|9737.2|9737.2|9728.92|9728.92|0
1608030600000|2020-12-15 11:10:00|9731.13|9731.13|9735.54|9735.54|9735.54|9735.54|9728.92|9728.92|0
1608030900000|2020-12-15 11:15:00|9737.74|9737.74|9735.27|9735.27|9739.94|9739.94|9733.07|9733.07|0
1608031200000|2020-12-15 11:20:00|9733.07|9733.07|9729.37|9729.37|9733.07|9733.07|9726.49|9726.49|0
1608031500000|2020-12-15 11:25:00|9731.01|9731.01|9731.33|9731.33|9735.42|9735.42|9731.01|9731.01|0
1608031800000|2020-12-15 11:30:00|9733.54|9733.54|9719.8|9719.8|9733.54|9733.54|9719.8|9719.8|0
1608032100000|2020-12-15 11:35:00|9718.15|9718.15|9713.76|9713.76|9719.5|9719.5|9711.55|9711.55|0
1608032400000|2020-12-15 11:40:00|9712.76|9712.76|9709.88|9709.88|9712.76|9712.76|9707.68|9707.68|0
1608032700000|2020-12-15 11:45:00|9709.21|9709.21|9704.57|9704.57|9711.73|9711.73|9704.57|9704.57|0
1608033000000|2020-12-15 11:50:00|9706.77|9706.77|9695.97|9695.97|9706.77|9706.77|9695.97|9695.97|0
1608033300000|2020-12-15 11:55:00|9697.32|9697.32|9706.62|9706.62|9706.62|9706.62|9697.32|9697.32|0
1608033600000|2020-12-15 12:00:00|9711.02|9711.02|9715.88|9715.88|9715.88|9715.88|9711.02|9711.02|0
1608033900000|2020-12-15 12:05:00|9716.87|9716.87|9715.66|9715.66|9720.07|9720.07|9715.66|9715.66|0
1608034200000|2020-12-15 12:10:00|9717.01|9717.01|9716.3|9716.3|9717.69|9717.69|9715.48|9715.48|0
1608034500000|2020-12-15 12:15:00|9717.65|9717.65|9717.54|9717.54|9717.65|9717.65|9713.13|9713.13|0
1608034800000|2020-12-15 12:20:00|9716.86|9716.86|9719.74|9719.74|9719.74|9719.74|9714.66|9714.66|0
1608035100000|2020-12-15 12:25:00|9715.33|9715.33|9714.34|9714.34|9715.33|9715.33|9712.14|9712.14|0
1608035400000|2020-12-15 12:30:00|9712.14|9712.14|9715.31|9715.31|9718.19|9718.19|9712.14|9712.14|0
1608035700000|2020-12-15 12:35:00|9710.9|9710.9|9707.7|9707.7|9710.9|9710.9|9707.7|9707.7|0
1608036000000|2020-12-15 12:40:00|9708.52|9708.52|9703.3|9703.3|9710.73|9710.73|9703.3|9703.3|0
1608036300000|2020-12-15 12:45:00|9701.1|9701.1|9696.69|9696.69|9701.77|9701.77|9696.69|9696.69|0
1608036600000|2020-12-15 12:50:00|9701.1|9701.1|9698.02|9698.02|9701.1|9701.1|9695.81|9695.81|0
1608036900000|2020-12-15 12:55:00|9698.84|9698.84|9706.8|9706.8|9706.8|9706.8|9696.82|9696.82|0
1608037200000|2020-12-15 13:00:00|9704.6|9704.6|9712.52|9712.52|9712.52|9712.52|9704.6|9704.6|0
1608037500000|2020-12-15 13:05:00|9710.88|9710.88|9703|9703|9713.13|9713.13|9703|9703|0
1608037800000|2020-12-15 13:10:00|9703.68|9703.68|9700.74|9700.74|9706.7|9706.7|9696.33|9696.33|0
1608038100000|2020-12-15 13:15:00|9698.54|9698.54|9692.78|9692.78|9698.54|9698.54|9690.58|9690.58|0
1608038400000|2020-12-15 13:20:00|9686.17|9686.17|9683.47|9683.47|9690.58|9690.58|9681.83|9681.83|0
1608038700000|2020-12-15 13:25:00|9682.65|9682.65|9684.67|9684.67|9684.67|9684.67|9681.83|9681.83|0
1608039000000|2020-12-15 13:30:00|9685.35|9685.35|9690.43|9690.43|9690.43|9690.43|9683.82|9683.82|0
1608039300000|2020-12-15 13:35:00|9688.23|9688.23|9687.55|9687.55|9688.23|9688.23|9687.55|9687.55|0
1608039600000|2020-12-15 13:40:00|9680.94|9680.94|9678.71|9678.71|9683.82|9683.82|9678.71|9678.71|0
1608039900000|2020-12-15 13:45:00|9679.39|9679.39|9673.31|9673.31|9681.09|9681.09|9673.31|9673.31|0
1608040200000|2020-12-15 13:50:00|9675.51|9675.51|9678.74|9678.74|9678.74|9678.74|9670.97|9670.97|0
1608040500000|2020-12-15 13:55:00|9679.42|9679.42|9674.76|9674.76|9679.42|9679.42|9674.76|9674.76|0
1608040800000|2020-12-15 14:00:00|9675.43|9675.43|9680.16|9680.16|9688.12|9688.12|9675.43|9675.43|0
1608041100000|2020-12-15 14:05:00|9682.37|9682.37|9679.61|9679.61|9682.37|9682.37|9674.09|9674.09|0
1608041400000|2020-12-15 14:10:00|9677.41|9677.41|9681.28|9681.28|9681.28|9681.28|9677.41|9677.41|0
1608041700000|2020-12-15 14:15:00|9681.96|9681.96|9676.64|9676.64|9683.3|9683.3|9676.64|9676.64|0
1608042000000|2020-12-15 14:20:00|9681.04|9681.04|9674.61|9674.61|9681.04|9681.04|9674.61|9674.61|0
1608042300000|2020-12-15 14:25:00|9675.29|9675.29|9686.13|9686.13|9688.33|9688.33|9675.29|9675.29|0
1608042600000|2020-12-15 14:30:00|9685.13|9685.13|9678.34|9678.34|9685.13|9685.13|9678.34|9678.34|0
1608042900000|2020-12-15 14:35:00|9679.01|9679.01|9679.08|9679.08|9682.07|9682.07|9677.66|9677.66|0
1608043200000|2020-12-15 14:40:00|9676.88|9676.88|9674.5|9674.5|9678.73|9678.73|9674.5|9674.5|0
1608043500000|2020-12-15 14:45:00|9675.18|9675.18|9688.74|9688.74|9688.74|9688.74|9675.18|9675.18|0
1608043800000|2020-12-15 14:50:00|9690.95|9690.95|9687.92|9687.92|9691.62|9691.62|9687.92|9687.92|0
1608044100000|2020-12-15 14:55:00|9688.92|9688.92|9710.59|9710.59|9710.59|9710.59|9687.92|9687.92|0
1608044400000|2020-12-15 15:00:00|9708.39|9708.39|9703.46|9703.46|9710.59|9710.59|9700.63|9700.63|0
1608044700000|2020-12-15 15:05:00|9704.13|9704.13|9713.51|9713.51|9714.33|9714.33|9704.13|9704.13|0
1608045000000|2020-12-15 15:10:00|9714.12|9714.12|9719.76|9719.76|9719.76|9719.76|9708.22|9708.22|0
1608045300000|2020-12-15 15:15:00|9718.76|9718.76|9709.83|9709.83|9719.44|9719.44|9709.83|9709.83|0
1608045600000|2020-12-15 15:20:00|9709.01|9709.01|9718.99|9718.99|9720.08|9720.08|9709.01|9709.01|0
1608045900000|2020-12-15 15:25:00|9719.67|9719.67|9719.54|9719.54|9721.02|9721.02|9717.46|9717.46|0
1608046200000|2020-12-15 15:30:00|9721.75|9721.75|9729.39|9729.39|9729.39|9729.39|9719.96|9719.96|0
1608046500000|2020-12-15 15:35:00|9733.8|9733.8|9736.58|9736.58|9739.78|9739.78|9733.8|9733.8|0
1608046800000|2020-12-15 15:40:00|9738.79|9738.79|9747.63|9747.63|9750.48|9750.48|9738.79|9738.79|0
1608047100000|2020-12-15 15:45:00|9745.43|9745.43|9735.7|9735.7|9745.43|9745.43|9735.7|9735.7|0
1608047400000|2020-12-15 15:50:00|9733.5|9733.5|9737.23|9737.23|9737.23|9737.23|9731.29|9731.29|0
1608047700000|2020-12-15 15:55:00|9738.99|9738.99|9739.47|9739.47|9742.62|9742.62|9738.99|9738.99|0
1608048000000|2020-12-15 16:00:00|9741.67|9741.67|9742.21|9742.21|9743.87|9743.87|9739.21|9739.21|0
1608048300000|2020-12-15 16:05:00|9740|9740|9731.33|9731.33|9742.21|9742.21|9723.62|9723.62|0
1608048600000|2020-12-15 16:10:00|9733.53|9733.53|9725.35|9725.35|9733.53|9733.53|9725.35|9725.35|0
1608048900000|2020-12-15 16:15:00|9727.56|9727.56|9740.19|9740.19|9741.59|9741.59|9727.56|9727.56|0
1608049200000|2020-12-15 16:20:00|9737.98|9737.98|9748.81|9748.81|9751.49|9751.49|9737.98|9737.98|0
1608049500000|2020-12-15 16:25:00|9750.67|9750.67|9747.65|9747.65|9751.96|9751.96|9744.48|9744.48|0
1608106500000|2020-12-16 08:15:00|9804.78|9804.78|9778.55|9778.55|9806.8|9806.8|9776.34|9776.34|0
1608106800000|2020-12-16 08:20:00|9776.34|9776.34|9769.24|9769.24|9778.55|9778.55|9766.36|9766.36|0
1608107100000|2020-12-16 08:25:00|9768.57|9768.57|9768.75|9768.75|9768.75|9768.75|9766.54|9766.54|0
1608107400000|2020-12-16 08:30:00|9770.77|9770.77|9790.35|9790.35|9791.02|9791.02|9770.77|9770.77|0
1608107700000|2020-12-16 08:35:00|9796.96|9796.96|9798.81|9798.81|9798.81|9798.81|9786.66|9786.66|0
1608108000000|2020-12-16 08:40:00|9799.8|9799.8|9784.67|9784.67|9799.8|9799.8|9784.67|9784.67|0
1608108300000|2020-12-16 08:45:00|9782.68|9782.68|9792.15|9792.15|9793.62|9793.62|9782.68|9782.68|0
1608108600000|2020-12-16 08:50:00|9794.35|9794.35|9798.92|9798.92|9802.81|9802.81|9794.35|9794.35|0
1608108900000|2020-12-16 08:55:00|9800.78|9800.78|9804.57|9804.57|9806.77|9806.77|9800.16|9800.16|0
1608109200000|2020-12-16 09:00:00|9802.36|9802.36|9811.28|9811.28|9811.28|9811.28|9797.96|9797.96|0
1608109500000|2020-12-16 09:05:00|9809.93|9809.93|9811.58|9811.58|9811.58|9811.58|9806.85|9806.85|0
1608109800000|2020-12-16 09:10:00|9809.37|9809.37|9808.38|9808.38|9809.37|9809.37|9808.38|9808.38|0
1608110100000|2020-12-16 09:15:00|9803.97|9803.97|9816.34|9816.34|9818.33|9818.33|9803.97|9803.97|0
1608110400000|2020-12-16 09:20:00|9814.13|9814.13|9816.87|9816.87|9818.81|9818.81|9811.93|9811.93|0
1608110700000|2020-12-16 09:25:00|9816.05|9816.05|9813.84|9813.84|9818.07|9818.07|9813.84|9813.84|0
1608111000000|2020-12-16 09:30:00|9811.64|9811.64|9816.93|9816.93|9818.03|9818.03|9811.64|9811.64|0
1608111300000|2020-12-16 09:35:00|9817.92|9817.92|9819.78|9819.78|9819.95|9819.95|9816.76|9816.76|0
1608111600000|2020-12-16 09:40:00|9819.11|9819.11|9821.11|9821.11|9824.48|9824.48|9818.89|9818.89|0
1608111900000|2020-12-16 09:45:00|9818.91|9818.91|9816.38|9816.38|9818.91|9818.91|9814.39|9814.39|0
1608112200000|2020-12-16 09:50:00|9817.38|9817.38|9817.93|9817.93|9821.48|9821.48|9817.38|9817.38|0
1608112500000|2020-12-16 09:55:00|9813.52|9813.52|9814.08|9814.08|9815.72|9815.72|9811.31|9811.31|0
1608112800000|2020-12-16 10:00:00|9815.43|9815.43|9822.09|9822.09|9822.76|9822.76|9814.08|9814.08|0
1608113100000|2020-12-16 10:05:00|9820.74|9820.74|9818.03|9818.03|9820.95|9820.95|9814.34|9814.34|0
1608113400000|2020-12-16 10:10:00|9820.24|9820.24|9820.16|9820.16|9822.44|9822.44|9812.37|9812.37|0
1608113700000|2020-12-16 10:15:00|9822.36|9822.36|9824.57|9824.57|9824.57|9824.57|9822.36|9822.36|0
1608114000000|2020-12-16 10:20:00|9823.89|9823.89|9825.1|9825.1|9825.1|9825.1|9820.69|9820.69|0
1608114300000|2020-12-16 10:25:00|9826.45|9826.45|9820.69|9820.69|9826.45|9826.45|9820.69|9820.69|0
1608114600000|2020-12-16 10:30:00|9821.37|9821.37|9822.9|9822.9|9825.78|9825.78|9820.69|9820.69|0
1608114900000|2020-12-16 10:35:00|9822.08|9822.08|9826.48|9826.48|9826.48|9826.48|9822.08|9822.08|0
1608115200000|2020-12-16 10:40:00|9824.28|9824.28|9841.91|9841.91|9841.91|9841.91|9824.28|9824.28|0
1608115500000|2020-12-16 10:45:00|9843.26|9843.26|9837.5|9837.5|9843.26|9843.26|9837.5|9837.5|0
1608115800000|2020-12-16 10:50:00|9838.85|9838.85|9839.71|9839.71|9841.06|9841.06|9838.85|9838.85|0
1608116100000|2020-12-16 10:55:00|9840.38|9840.38|9840.38|9840.38|9840.38|9840.38|9840.38|9840.38|0
1608116400000|2020-12-16 11:00:00|9839.71|9839.71|9844.79|9844.79|9844.79|9844.79|9839.71|9839.71|0
1608116700000|2020-12-16 11:05:00|9843.8|9843.8|9852.78|9852.78|9852.78|9852.78|9843.8|9843.8|0
1608117000000|2020-12-16 11:10:00|9850.58|9850.58|9847.7|9847.7|9852.11|9852.11|9847.7|9847.7|0
1608117300000|2020-12-16 11:15:00|9849.91|9849.91|9858.72|9858.72|9859.4|9859.4|9849.91|9849.91|0
1608117600000|2020-12-16 11:20:00|9856.52|9856.52|9846.71|9846.71|9856.52|9856.52|9846.71|9846.71|0
1608117900000|2020-12-16 11:25:00|9844.5|9844.5|9849.91|9849.91|9851.93|9851.93|9844.5|9844.5|0
1608118200000|2020-12-16 11:30:00|9852.11|9852.11|9841.75|9841.75|9852.11|9852.11|9841.75|9841.75|0
1608118500000|2020-12-16 11:35:00|9843.95|9843.95|9839.88|9839.88|9844.45|9844.45|9837.34|9837.34|0
1608118800000|2020-12-16 11:40:00|9835.47|9835.47|9831.71|9831.71|9835.47|9835.47|9829.95|9829.95|0
1608119100000|2020-12-16 11:45:00|9829.51|9829.51|9839.88|9839.88|9841.19|9841.19|9829.51|9829.51|0
1608119400000|2020-12-16 11:50:00|9839.2|9839.2|9839.73|9839.73|9842.64|9842.64|9837.56|9837.56|0
1608119700000|2020-12-16 11:55:00|9837.53|9837.53|9857.75|9857.75|9857.75|9857.75|9837.53|9837.53|0
1608120000000|2020-12-16 12:00:00|9855.55|9855.55|9854.89|9854.89|9855.55|9855.55|9851.34|9851.34|0
1608120300000|2020-12-16 12:05:00|9854.22|9854.22|9848.68|9848.68|9854.22|9854.22|9840.53|9840.53|0
1608120600000|2020-12-16 12:10:00|9849.35|9849.35|9849.53|9849.53|9852.23|9852.23|9849.35|9849.35|0
1608120900000|2020-12-16 12:15:00|9848.86|9848.86|9851.55|9851.55|9851.55|9851.55|9848.86|9848.86|0
1608121200000|2020-12-16 12:20:00|9849.35|9849.35|9850.73|9850.73|9852.94|9852.94|9844.61|9844.61|0
1608121500000|2020-12-16 12:25:00|9847.65|9847.65|9850.21|9850.21|9851.56|9851.56|9847.65|9847.65|0
1608121800000|2020-12-16 12:30:00|9852.41|9852.41|9854.53|9854.53|9860.69|9860.69|9852.41|9852.41|0
1608122100000|2020-12-16 12:35:00|9856.73|9856.73|9858.4|9858.4|9860.6|9860.6|9856.73|9856.73|0
1608122400000|2020-12-16 12:40:00|9857.4|9857.4|9858.07|9858.07|9859.61|9859.61|9857.4|9857.4|0
1608122700000|2020-12-16 12:45:00|9860.27|9860.27|9862.47|9862.47|9862.47|9862.47|9858.74|9858.74|0
1608123000000|2020-12-16 12:50:00|9860.27|9860.27|9866.49|9866.49|9867.49|9867.49|9860.27|9860.27|0
1608123300000|2020-12-16 12:55:00|9868.7|9868.7|9866.16|9866.16|9870.05|9870.05|9860.56|9860.56|0
1608123600000|2020-12-16 13:00:00|9863.96|9863.96|9864.76|9864.76|9865.43|9865.43|9861.75|9861.75|0
1608123900000|2020-12-16 13:05:00|9863.76|9863.76|9869.6|9869.6|9873.15|9873.15|9862.77|9862.77|0
1608124200000|2020-12-16 13:10:00|9867.4|9867.4|9871.66|9871.66|9874.37|9874.37|9863.45|9863.45|0
1608124500000|2020-12-16 13:15:00|9872.34|9872.34|9867.61|9867.61|9877.78|9877.78|9867.61|9867.61|0
1608124800000|2020-12-16 13:20:00|9869.82|9869.82|9863.63|9863.63|9873.34|9873.34|9863.63|9863.63|0
1608125100000|2020-12-16 13:25:00|9861.42|9861.42|9859.44|9859.44|9861.42|9861.42|9859.44|9859.44|0
1608125400000|2020-12-16 13:30:00|9857.23|9857.23|9855.91|9855.91|9857.55|9857.55|9854.35|9854.35|0
1608125700000|2020-12-16 13:35:00|9852.82|9852.82|9853.68|9853.68|9855.03|9855.03|9852.82|9852.82|0
1608126000000|2020-12-16 13:40:00|9851.47|9851.47|9848.8|9848.8|9855.06|9855.06|9845.42|9845.42|0
1608126300000|2020-12-16 13:45:00|9851.01|9851.01|9850.33|9850.33|9853.21|9853.21|9850.33|9850.33|0
1608126600000|2020-12-16 13:50:00|9852.54|9852.54|9850.76|9850.76|9856.09|9856.09|9850.76|9850.76|0
1608126900000|2020-12-16 13:55:00|9851.58|9851.58|9849.38|9849.38|9852.26|9852.26|9849.38|9849.38|0
1608127200000|2020-12-16 14:00:00|9847.18|9847.18|9848.03|9848.03|9848.03|9848.03|9844.16|9844.16|0
1608127500000|2020-12-16 14:05:00|9848.71|9848.71|9846.5|9846.5|9848.71|9848.71|9846.5|9846.5|0
1608127800000|2020-12-16 14:10:00|9847.85|9847.85|9842.13|9842.13|9847.85|9847.85|9837.72|9837.72|0
1608128100000|2020-12-16 14:15:00|9839.93|9839.93|9846.36|9846.36|9846.36|9846.36|9839.93|9839.93|0
1608128700000|2020-12-16 14:25:00|9845.68|9845.68|9843.38|9843.38|9846.36|9846.36|9836.75|9836.75|0
1608129000000|2020-12-16 14:30:00|9841.18|9841.18|9858.61|9858.61|9859.96|9859.96|9839.63|9839.63|0
1608129300000|2020-12-16 14:35:00|9859.96|9859.96|9850.32|9850.32|9859.96|9859.96|9850.32|9850.32|0
1608129600000|2020-12-16 14:40:00|9849.65|9849.65|9852.53|9852.53|9854.73|9854.73|9849.65|9849.65|0
1608129900000|2020-12-16 14:45:00|9851.53|9851.53|9846.57|9846.57|9851.53|9851.53|9843.38|9843.38|0
1608130200000|2020-12-16 14:50:00|9848.77|9848.77|9854.89|9854.89|9856.92|9856.92|9848.77|9848.77|0
1608130500000|2020-12-16 14:55:00|9855.57|9855.57|9866.12|9866.12|9866.12|9866.12|9850.49|9850.49|0
1608130800000|2020-12-16 15:00:00|9861.71|9861.71|9861.19|9861.19|9863.39|9863.39|9857.99|9857.99|0
1608131100000|2020-12-16 15:05:00|9862.18|9862.18|9863.07|9863.07|9863.75|9863.75|9858.66|9858.66|0
1608131400000|2020-12-16 15:10:00|9860.87|9860.87|9855.18|9855.18|9860.87|9860.87|9851.33|9851.33|0
1608131700000|2020-12-16 15:15:00|9856.17|9856.17|9855.4|9855.4|9856.17|9856.17|9850.98|9850.98|0
1608132000000|2020-12-16 15:20:00|9854.73|9854.73|9856.07|9856.07|9857.6|9857.6|9854.73|9854.73|0
1608132300000|2020-12-16 15:25:00|9855.4|9855.4|9857.6|9857.6|9858.95|9858.95|9855.4|9855.4|0
1608132600000|2020-12-16 15:30:00|9856.78|9856.78|9854.41|9854.41|9856.78|9856.78|9851.38|9851.38|0
1608132900000|2020-12-16 15:35:00|9855.08|9855.08|9854.41|9854.41|9856.61|9856.61|9852.2|9852.2|0
1608133200000|2020-12-16 15:40:00|9853.73|9853.73|9846.74|9846.74|9853.73|9853.73|9844.54|9844.54|0
1608133500000|2020-12-16 15:45:00|9843.66|9843.66|9847.39|9847.39|9847.39|9847.39|9842.98|9842.98|0
1608133800000|2020-12-16 15:50:00|9848.21|9848.21|9853.65|9853.65|9853.65|9853.65|9848.21|9848.21|0
1608134100000|2020-12-16 15:55:00|9855.86|9855.86|9849.24|9849.24|9858.2|9858.2|9847.04|9847.04|0
1608134400000|2020-12-16 16:00:00|9847.04|9847.04|9852.11|9852.11|9852.11|9852.11|9845.5|9845.5|0
1608134700000|2020-12-16 16:05:00|9849.9|9849.9|9849|9849|9854.99|9854.99|9847.7|9847.7|0
1608135000000|2020-12-16 16:10:00|9850.35|9850.35|9844.97|9844.97|9854.1|9854.1|9841.7|9841.7|0
1608135300000|2020-12-16 16:15:00|9845.96|9845.96|9838.21|9838.21|9845.96|9845.96|9835.01|9835.01|0
1608135600000|2020-12-16 16:20:00|9836.01|9836.01|9831.01|9831.01|9840.11|9840.11|9830.19|9830.19|0
1608135900000|2020-12-16 16:25:00|9829.66|9829.66|9837.09|9837.09|9849.04|9849.04|9827.28|9827.28|0
1608192900000|2020-12-17 08:15:00|9888.65|9888.65|9891.45|9891.45|9891.45|9891.45|9875.76|9875.76|0
1608193200000|2020-12-17 08:20:00|9895.86|9895.86|9915.28|9915.28|9917.49|9917.49|9895.86|9895.86|0
1608193500000|2020-12-17 08:25:00|9913.08|9913.08|9918.34|9918.34|9918.34|9918.34|9911.73|9911.73|0
1608193800000|2020-12-17 08:30:00|9921.71|9921.71|9900.92|9900.92|9924.95|9924.95|9897.98|9897.98|0
1608194100000|2020-12-17 08:35:00|9898.71|9898.71|9890.26|9890.26|9898.71|9898.71|9881.81|9881.81|0
1608194400000|2020-12-17 08:40:00|9894.67|9894.67|9878.29|9878.29|9894.67|9894.67|9878.29|9878.29|0
1608194700000|2020-12-17 08:45:00|9878.96|9878.96|9873.88|9873.88|9878.96|9878.96|9873.88|9873.88|0
1608195000000|2020-12-17 08:50:00|9871.68|9871.68|9875.23|9875.23|9878.11|9878.11|9871.68|9871.68|0
1608195300000|2020-12-17 08:55:00|9877.43|9877.43|9871.71|9871.71|9877.43|9877.43|9871.04|9871.04|0
1608195600000|2020-12-17 09:00:00|9873.92|9873.92|9872.39|9872.39|9875.26|9875.26|9872.39|9872.39|0
1608195900000|2020-12-17 09:05:00|9876.79|9876.79|9881.79|9881.79|9881.79|9881.79|9872.83|9872.83|0
1608196200000|2020-12-17 09:10:00|9883.99|9883.99|9867.75|9867.75|9883.99|9883.99|9867.75|9867.75|0
1608196500000|2020-12-17 09:15:00|9866.4|9866.4|9868.59|9868.59|9868.59|9868.59|9859.78|9859.78|0
1608196800000|2020-12-17 09:20:00|9869.59|9869.59|9865.18|9865.18|9869.59|9869.59|9865.18|9865.18|0
1608197100000|2020-12-17 09:25:00|9860.77|9860.77|9879.06|9879.06|9879.06|9879.06|9860.77|9860.77|0
1608197400000|2020-12-17 09:30:00|9876.37|9876.37|9873.67|9873.67|9876.37|9876.37|9869.26|9869.26|0
1608197700000|2020-12-17 09:35:00|9871.47|9871.47|9871.28|9871.28|9871.47|9871.47|9867.06|9867.06|0
1608198000000|2020-12-17 09:40:00|9873.49|9873.49|9871.67|9871.67|9873.88|9873.88|9870.12|9870.12|0
1608198300000|2020-12-17 09:45:00|9873.88|9873.88|9875.58|9875.58|9875.58|9875.58|9870.68|9870.68|0
1608198600000|2020-12-17 09:50:00|9876.25|9876.25|9878.46|9878.46|9882.87|9882.87|9876.25|9876.25|0
1608198900000|2020-12-17 09:55:00|9873.83|9873.83|9873.83|9873.83|9873.83|9873.83|9873.83|9873.83|0
1608199200000|2020-12-17 10:00:00|9875.47|9875.47|9880.44|9880.44|9880.44|9880.44|9873.27|9873.27|0
1608199500000|2020-12-17 10:05:00|9878.24|9878.24|9882.46|9882.46|9882.46|9882.46|9878.24|9878.24|0
1608199800000|2020-12-17 10:10:00|9878.05|9878.05|9882.46|9882.46|9882.46|9882.46|9878.05|9878.05|0
1608200100000|2020-12-17 10:15:00|9880.26|9880.26|9875.85|9875.85|9880.26|9880.26|9875.85|9875.85|0
1608200400000|2020-12-17 10:20:00|9882.46|9882.46|9880.44|9880.44|9882.46|9882.46|9879.09|9879.09|0
1608200700000|2020-12-17 10:25:00|9878.24|9878.24|9890.7|9890.7|9890.7|9890.7|9878.24|9878.24|0
1608201000000|2020-12-17 10:30:00|9892.24|9892.24|9900.73|9900.73|9900.73|9900.73|9892.24|9892.24|0
1608201300000|2020-12-17 10:35:00|9898.53|9898.53|9896.1|9896.1|9898.53|9898.53|9891.7|9891.7|0
1608201600000|2020-12-17 10:40:00|9893.9|9893.9|9893.9|9893.9|9893.9|9893.9|9891.7|9891.7|0
1608201900000|2020-12-17 10:45:00|9895.66|9895.66|9905.48|9905.48|9905.48|9905.48|9895.66|9895.66|0
1608202200000|2020-12-17 10:50:00|9903.27|9903.27|9902.71|9902.71|9903.27|9903.27|9901.07|9901.07|0
1608202500000|2020-12-17 10:55:00|9903.71|9903.71|9900.16|9900.16|9905.06|9905.06|9900.16|9900.16|0
1608202800000|2020-12-17 11:00:00|9898.51|9898.51|9894.32|9894.32|9900.16|9900.16|9894.32|9894.32|0
1608203100000|2020-12-17 11:05:00|9892.12|9892.12|9892.12|9892.12|9892.12|9892.12|9892.12|9892.12|0
1608203400000|2020-12-17 11:10:00|9892.79|9892.79|9919.44|9919.44|9919.44|9919.44|9892.79|9892.79|0
1608203700000|2020-12-17 11:15:00|9921.91|9921.91|9924.36|9924.36|9926.35|9926.35|9921.09|9921.09|0
1608204000000|2020-12-17 11:20:00|9928.77|9928.77|9925.89|9925.89|9928.77|9928.77|9925.89|9925.89|0
1608204300000|2020-12-17 11:25:00|9926.88|9926.88|9926.88|9926.88|9926.88|9926.88|9926.88|9926.88|0
1608204600000|2020-12-17 11:30:00|9926.06|9926.06|9931.14|9931.14|9931.14|9931.14|9926.06|9926.06|0
1608204900000|2020-12-17 11:35:00|9928.94|9928.94|9928.94|9928.94|9928.94|9928.94|9928.94|9928.94|0
1608205200000|2020-12-17 11:40:00|9928.06|9928.06|9924.14|9924.14|9928.06|9928.06|9924.14|9924.14|0
1608205500000|2020-12-17 11:45:00|9926.17|9926.17|9919.33|9919.33|9927.81|9927.81|9919.33|9919.33|0
1608205800000|2020-12-17 11:50:00|9917.13|9917.13|9923.04|9923.04|9923.04|9923.04|9917.13|9917.13|0
1608206100000|2020-12-17 11:55:00|9920.84|9920.84|9923.72|9923.72|9923.72|9923.72|9920.84|9920.84|0
1608206400000|2020-12-17 12:00:00|9924.39|9924.39|9926.04|9926.04|9926.71|9926.71|9924.39|9924.39|0
1608206700000|2020-12-17 12:05:00|9925.36|9925.36|9921.15|9921.15|9926.91|9926.91|9921.15|9921.15|0
1608207000000|2020-12-17 12:10:00|9922.69|9922.69|9924.58|9924.58|9924.58|9924.58|9922.37|9922.37|0
1608207300000|2020-12-17 12:15:00|9923.76|9923.76|9924.64|9924.64|9924.64|9924.64|9921.55|9921.55|0
1608207600000|2020-12-17 12:20:00|9925.99|9925.99|9926.81|9926.81|9927.48|9927.48|9923.96|9923.96|0
1608207900000|2020-12-17 12:25:00|9924.61|9924.61|9933.69|9933.69|9933.69|9933.69|9921.94|9921.94|0
1608208200000|2020-12-17 12:30:00|9932.87|9932.87|9930.88|9930.88|9932.87|9932.87|9930.88|9930.88|0
1608208500000|2020-12-17 12:35:00|9928.68|9928.68|9930.88|9930.88|9930.88|9930.88|9926.47|9926.47|0
1608208800000|2020-12-17 12:40:00|9933.09|9933.09|9934.62|9934.62|9935.29|9935.29|9932.41|9932.41|0
1608209100000|2020-12-17 12:45:00|9936.26|9936.26|9947.49|9947.49|9948.31|9948.31|9936.26|9936.26|0
1608209400000|2020-12-17 12:50:00|9949.51|9949.51|9951.91|9951.91|9951.91|9951.91|9946.14|9946.14|0
1608209700000|2020-12-17 12:55:00|9951.03|9951.03|9952.71|9952.71|9955.05|9955.05|9950.68|9950.68|0
1608210000000|2020-12-17 13:00:00|9950.25|9950.25|9939.41|9939.41|9950.25|9950.25|9939.41|9939.41|0
1608210300000|2020-12-17 13:05:00|9938.73|9938.73|9939.23|9939.23|9939.23|9939.23|9935.67|9935.67|0
1608210600000|2020-12-17 13:10:00|9940.05|9940.05|9944.12|9944.12|9945.47|9945.47|9940.05|9940.05|0
1608210900000|2020-12-17 13:15:00|9943.3|9943.3|9936.24|9936.24|9943.53|9943.53|9936.24|9936.24|0
1608211200000|2020-12-17 13:20:00|9936.91|9936.91|9942.14|9942.14|9942.14|9942.14|9936.91|9936.91|0
1608211500000|2020-12-17 13:25:00|9948.76|9948.76|9949.61|9949.61|9953.36|9953.36|9946.75|9946.75|0
1608211800000|2020-12-17 13:30:00|9951.16|9951.16|9953.04|9953.04|9954.77|9954.77|9949.51|9949.51|0
1608212100000|2020-12-17 13:35:00|9953.86|9953.86|9952.01|9952.01|9956.55|9956.55|9952.01|9952.01|0
1608212400000|2020-12-17 13:40:00|9950.46|9950.46|9950.53|9950.53|9958.91|9958.91|9950.46|9950.46|0
1608212700000|2020-12-17 13:45:00|9948.88|9948.88|9948.88|9948.88|9948.88|9948.88|9948.88|9948.88|0
1608213000000|2020-12-17 13:50:00|9949.56|9949.56|9958.94|9958.94|9958.94|9958.94|9948.88|9948.88|0
1608213300000|2020-12-17 13:55:00|9961.14|9961.14|9969.83|9969.83|9969.83|9969.83|9961.14|9961.14|0
1608213600000|2020-12-17 14:00:00|9968.19|9968.19|9969.04|9969.04|9969.04|9969.04|9964.63|9964.63|0
1608213900000|2020-12-17 14:05:00|9971.25|9971.25|9961.39|9961.39|9971.25|9971.25|9959.19|9959.19|0
1608214200000|2020-12-17 14:10:00|9960.72|9960.72|9957.56|9957.56|9960.72|9960.72|9955.36|9955.36|0
1608214500000|2020-12-17 14:15:00|9955.92|9955.92|9963.89|9963.89|9963.89|9963.89|9955.92|9955.92|0
1608214800000|2020-12-17 14:20:00|9964.56|9964.56|9973.21|9973.21|9974.2|9974.2|9964.56|9964.56|0
1608215100000|2020-12-17 14:25:00|9972.53|9972.53|9958.99|9958.99|9972.53|9972.53|9958.99|9958.99|0
1608215400000|2020-12-17 14:30:00|9959.66|9959.66|9974.49|9974.49|9976.69|9976.69|9956.52|9956.52|0
1608215700000|2020-12-17 14:35:00|9973.82|9973.82|9984.39|9984.39|9984.39|9984.39|9973.82|9973.82|0
1608216000000|2020-12-17 14:40:00|9982.19|9982.19|9992|9992|9992.67|9992.67|9979.98|9979.98|0
1608216300000|2020-12-17 14:45:00|9993.35|9993.35|10015.03|10015.03|10016.47|10016.47|9992|9992|0
1608216600000|2020-12-17 14:50:00|10014.36|10014.36|10028.51|10028.51|10034.92|10034.92|10014.36|10014.36|0
1608216900000|2020-12-17 14:55:00|10026.97|10026.97|10022.67|10022.67|10032.37|10032.37|10022.67|10022.67|0
1608217200000|2020-12-17 15:00:00|10022|10022|10028.45|10028.45|10029.95|10029.95|10020.32|10020.32|0
1608217500000|2020-12-17 15:05:00|10027.46|10027.46|10029.11|10029.11|10029.11|10029.11|10019.01|10019.01|0
1608217800000|2020-12-17 15:10:00|10028.12|10028.12|10027.58|10027.58|10031.97|10031.97|10025.35|10025.35|0
1608218100000|2020-12-17 15:15:00|10026.59|10026.59|10035.58|10035.58|10035.58|10035.58|10023.55|10023.55|0
1608218400000|2020-12-17 15:20:00|10033.59|10033.59|10029.13|10029.13|10034.58|10034.58|10024.33|10024.33|0
1608218700000|2020-12-17 15:25:00|10029.95|10029.95|10022.67|10022.67|10029.95|10029.95|10018.36|10018.36|0
1608219000000|2020-12-17 15:30:00|10021.13|10021.13|10021.72|10021.72|10024.92|10024.92|10017.83|10017.83|0
1608219300000|2020-12-17 15:35:00|10023.39|10023.39|10027.04|10027.04|10027.86|10027.86|10023.39|10023.39|0
1608219600000|2020-12-17 15:40:00|10029.24|10029.24|10025.22|10025.22|10034.3|10034.3|10023.57|10023.57|0
1608219900000|2020-12-17 15:45:00|10022.75|10022.75|10015.46|10015.46|10022.75|10022.75|10015.46|10015.46|0
1608220200000|2020-12-17 15:50:00|10017.67|10017.67|10007.07|10007.07|10020.87|10020.87|10007.07|10007.07|0
1608220500000|2020-12-17 15:55:00|10007.74|10007.74|10002.06|10002.06|10014.46|10014.46|10002.06|10002.06|0
1608220800000|2020-12-17 16:00:00|10001.24|10001.24|9992.36|9992.36|10005.83|10005.83|9991.16|9991.16|0
1608221100000|2020-12-17 16:05:00|9991.68|9991.68|9978.42|9978.42|9991.68|9991.68|9977.75|9977.75|0
1608221400000|2020-12-17 16:10:00|9971.81|9971.81|9971.01|9971.01|9980.94|9980.94|9969.95|9969.95|0
1608221700000|2020-12-17 16:15:00|9970.33|9970.33|9977.1|9977.1|9977.1|9977.1|9967.03|9967.03|0
1608222000000|2020-12-17 16:20:00|9974.89|9974.89|9976.18|9976.18|9976.18|9976.18|9968.72|9968.72|0
1608222300000|2020-12-17 16:25:00|9973.98|9973.98|9956.52|9956.52|9974.85|9974.85|9953.43|9953.43|0
1608279300000|2020-12-18 08:15:00|10068.08|10068.08|10091.63|10091.63|10091.63|10091.63|10050.24|10050.24|0
1608279600000|2020-12-18 08:20:00|10093.84|10093.84|10075.75|10075.75|10095|10095|10072.87|10072.87|0
1608279900000|2020-12-18 08:25:00|10075.07|10075.07|10084.74|10084.74|10087.76|10087.76|10075.07|10075.07|0
1608280200000|2020-12-18 08:30:00|10086.95|10086.95|10092.59|10092.59|10094.44|10094.44|10086.95|10086.95|0
1608280500000|2020-12-18 08:35:00|10094.8|10094.8|10098|10098|10098|10098|10090.39|10090.39|0
1608280800000|2020-12-18 08:40:00|10100.98|10100.98|10105.39|10105.39|10114.51|10114.51|10098|10098|0
1608281100000|2020-12-18 08:45:00|10104.04|10104.04|10104.75|10104.75|10104.75|10104.75|10097.82|10097.82|0
1608281400000|2020-12-18 08:50:00|10106.95|10106.95|10116.75|10116.75|10118.1|10118.1|10103.43|10103.43|0
1608281700000|2020-12-18 08:55:00|10117.42|10117.42|10127.58|10127.58|10129.4|10129.4|10117.42|10117.42|0
1608282000000|2020-12-18 09:00:00|10131.99|10131.99|10126.69|10126.69|10135.51|10135.51|10126.69|10126.69|0
1608282300000|2020-12-18 09:05:00|10127.36|10127.36|10111.74|10111.74|10128.46|10128.46|10107.51|10107.51|0
1608282600000|2020-12-18 09:10:00|10111.06|10111.06|10101.51|10101.51|10114.72|10114.72|10099.52|10099.52|0
1608282900000|2020-12-18 09:15:00|10102.5|10102.5|10091.23|10091.23|10102.5|10102.5|10090.88|10090.88|0
1608283200000|2020-12-18 09:20:00|10092.22|10092.22|10105.82|10105.82|10105.82|10105.82|10091.23|10091.23|0
1608283500000|2020-12-18 09:25:00|10106.81|10106.81|10106.12|10106.12|10111.21|10111.21|10104.46|10104.46|0
1608283800000|2020-12-18 09:30:00|10108.33|10108.33|10105.7|10105.7|10109|10109|10103.81|10103.81|0
1608284100000|2020-12-18 09:35:00|10106.38|10106.38|10103.71|10103.71|10111.22|10111.22|10103.71|10103.71|0
1608284400000|2020-12-18 09:40:00|10104.38|10104.38|10107.67|10107.67|10107.67|10107.67|10101.36|10101.36|0
1608284700000|2020-12-18 09:45:00|10106.85|10106.85|10098.43|10098.43|10106.85|10106.85|10098.43|10098.43|0
1608285000000|2020-12-18 09:50:00|10096.22|10096.22|10088.96|10088.96|10096.22|10096.22|10084.35|10084.35|0
1608285300000|2020-12-18 09:55:00|10091.6|10091.6|10085.81|10085.81|10091.6|10091.6|10083.41|10083.41|0
1608285600000|2020-12-18 10:00:00|10087.35|10087.35|10080.21|10080.21|10090.05|10090.05|10080.21|10080.21|0
1608285900000|2020-12-18 10:05:00|10078.23|10078.23|10077.85|10077.85|10079.57|10079.57|10071.29|10071.29|0
1608286500000|2020-12-18 10:15:00|10079.84|10079.84|10099.2|10099.2|10100.55|10100.55|10075.87|10075.87|0
1608286800000|2020-12-18 10:20:00|10103.6|10103.6|10097.67|10097.67|10106.8|10106.8|10097.67|10097.67|0
1608287100000|2020-12-18 10:25:00|10096.99|10096.99|10085.54|10085.54|10096.99|10096.99|10085.54|10085.54|0
1608287400000|2020-12-18 10:30:00|10083.55|10083.55|10061.95|10061.95|10084.55|10084.55|10061.95|10061.95|0
1608287700000|2020-12-18 10:35:00|10064.15|10064.15|10035.61|10035.61|10064.15|10064.15|10026.3|10026.3|0
1608288000000|2020-12-18 10:40:00|10036.29|10036.29|10040.37|10040.37|10040.37|10040.37|10032.41|10032.41|0
1608288300000|2020-12-18 10:45:00|10046.99|10046.99|10058.32|10058.32|10058.32|10058.32|10044.92|10044.92|0
1608288600000|2020-12-18 10:50:00|10056.11|10056.11|10068.3|10068.3|10069.65|10069.65|10053.91|10053.91|0
1608288900000|2020-12-18 10:55:00|10069.65|10069.65|10060.88|10060.88|10074.02|10074.02|10056.79|10056.79|0
1608289200000|2020-12-18 11:00:00|10064.61|10064.61|10058.85|10058.85|10070.37|10070.37|10058.85|10058.85|0
1608289500000|2020-12-18 11:05:00|10059.53|10059.53|10050.22|10050.22|10061.73|10061.73|10050.22|10050.22|0
1608289800000|2020-12-18 11:10:00|10049.55|10049.55|10048.69|10048.69|10052.42|10052.42|10048.02|10048.02|0
1608290100000|2020-12-18 11:15:00|10053.1|10053.1|10048.51|10048.51|10053.77|10053.77|10046.49|10046.49|0
1608290400000|2020-12-18 11:20:00|10050.71|10050.71|10048.61|10048.61|10050.71|10050.71|10046.96|10046.96|0
1608290700000|2020-12-18 11:25:00|10050.81|10050.81|10054.36|10054.36|10054.36|10054.36|10050.81|10050.81|0
1608291000000|2020-12-18 11:30:00|10049.96|10049.96|10042.39|10042.39|10049.96|10049.96|10042.39|10042.39|0
1608291300000|2020-12-18 11:35:00|10043.07|10043.07|10051.47|10051.47|10051.47|10051.47|10041.86|10041.86|0
1608291600000|2020-12-18 11:40:00|10053.68|10053.68|10058.95|10058.95|10058.95|10058.95|10052.12|10052.12|0
1608291900000|2020-12-18 11:45:00|10056.75|10056.75|10060.29|10060.29|10062.51|10062.51|10052.34|10052.34|0
1608292200000|2020-12-18 11:50:00|10058.74|10058.74|10057.27|10057.27|10063.17|10063.17|10057.27|10057.27|0
1608292500000|2020-12-18 11:55:00|10055.07|10055.07|10059.48|10059.48|10059.48|10059.48|10055.07|10055.07|0
1608292800000|2020-12-18 12:00:00|10057.27|10057.27|10065.34|10065.34|10065.34|10065.34|10057.27|10057.27|0
1608293100000|2020-12-18 12:05:00|10067.54|10067.54|10067.54|10067.54|10068.22|10068.22|10065.34|10065.34|0
1608293400000|2020-12-18 12:10:00|10068.89|10068.89|10058.94|10058.94|10068.89|10068.89|10058.94|10058.94|0
1608293700000|2020-12-18 12:15:00|10056.74|10056.74|10056.06|10056.06|10056.74|10056.74|10056.06|10056.06|0
1608294000000|2020-12-18 12:20:00|10054.72|10054.72|10055.78|10055.78|10064.23|10064.23|10054.72|10054.72|0
1608294300000|2020-12-18 12:25:00|10060.18|10060.18|10055.78|10055.78|10064.59|10064.59|10055.78|10055.78|0
1608294600000|2020-12-18 12:30:00|10053.75|10053.75|10050.06|10050.06|10054.3|10054.3|10049.56|10049.56|0
1608294900000|2020-12-18 12:35:00|10050.94|10050.94|10050.06|10050.06|10050.94|10050.94|10050.06|10050.06|0
1608295200000|2020-12-18 12:40:00|10052.27|10052.27|10052.94|10052.94|10052.94|10052.94|10050.06|10050.06|0
1608295500000|2020-12-18 12:45:00|10050.74|10050.74|10050.74|10050.74|10050.74|10050.74|10046.51|10046.51|0
1608295800000|2020-12-18 12:50:00|10046.33|10046.33|10044.83|10044.83|10049.06|10049.06|10044.83|10044.83|0
1608296100000|2020-12-18 12:55:00|10042.2|10042.2|10041.34|10041.34|10046.42|10046.42|10040.35|10040.35|0
1608296400000|2020-12-18 13:00:00|10039.14|10039.14|10018.85|10018.85|10041.34|10041.34|10018.18|10018.18|0
1608296700000|2020-12-18 13:05:00|10020.2|10020.2|10025.65|10025.65|10028.75|10028.75|10020.2|10020.2|0
1608297000000|2020-12-18 13:10:00|10027|10027|10039.83|10039.83|10039.83|10039.83|10027|10027|0
1608297300000|2020-12-18 13:15:00|10042.03|10042.03|10029.89|10029.89|10042.91|10042.91|10029.22|10029.22|0
1608297600000|2020-12-18 13:20:00|10027.91|10027.91|10035.15|10035.15|10035.83|10035.83|10024.14|10024.14|0
1608297900000|2020-12-18 13:25:00|10032.95|10032.95|10028.33|10028.33|10032.95|10032.95|10028.33|10028.33|0
1608298200000|2020-12-18 13:30:00|10023.93|10023.93|10027.48|10027.48|10027.48|10027.48|10021.71|10021.71|0
1608298500000|2020-12-18 13:35:00|10026.8|10026.8|10019.47|10019.47|10026.8|10026.8|10017.27|10017.27|0
1608298800000|2020-12-18 13:40:00|10017.27|10017.27|10020.43|10020.43|10020.43|10020.43|10012.19|10012.19|0
1608299100000|2020-12-18 13:45:00|10019.44|10019.44|10021.66|10021.66|10022.33|10022.33|10019.44|10019.44|0
1608299400000|2020-12-18 13:50:00|10020.31|10020.31|10017.12|10017.12|10023.19|10023.19|10016.45|10016.45|0
1608299700000|2020-12-18 13:55:00|10019.32|10019.32|10015.1|10015.1|10019.32|10019.32|10012.89|10012.89|0
1608300000000|2020-12-18 14:00:00|10010.47|10010.47|10013.13|10013.13|10015.87|10015.87|10003.86|10003.86|0
1608300300000|2020-12-18 14:05:00|10010.93|10010.93|10007.37|10007.37|10010.93|10010.93|10007.37|10007.37|0
1608300600000|2020-12-18 14:10:00|10009.58|10009.58|10008.37|10008.37|10009.58|10009.58|10006.7|10006.7|0
1608300900000|2020-12-18 14:15:00|10007.69|10007.69|10013.77|10013.77|10015.97|10015.97|10006.7|10006.7|0
1608301200000|2020-12-18 14:20:00|10015.12|10015.12|10023.31|10023.31|10023.31|10023.31|10015.12|10015.12|0
1608301500000|2020-12-18 14:25:00|10024.85|10024.85|10023.32|10023.32|10025.53|10025.53|10022.83|10022.83|0
1608301800000|2020-12-18 14:30:00|10024|10024|10031.54|10031.54|10034.74|10034.74|10024|10024|0
1608302100000|2020-12-18 14:35:00|10029.34|10029.34|10031.2|10031.2|10036.77|10036.77|10019.64|10019.64|0
1608302400000|2020-12-18 14:40:00|10031.87|10031.87|10014.42|10014.42|10031.87|10031.87|10014.42|10014.42|0
1608302700000|2020-12-18 14:45:00|10013.75|10013.75|10012.97|10012.97|10013.75|10013.75|10007.35|10007.35|0
1608303000000|2020-12-18 14:50:00|10015.17|10015.17|10011.84|10011.84|10017.16|10017.16|10010.99|10010.99|0
1608303300000|2020-12-18 14:55:00|10009.64|10009.64|10004.22|10004.22|10009.64|10009.64|9999.81|9999.81|0
1608303600000|2020-12-18 15:00:00|10005.22|10005.22|9997.93|9997.93|10005.89|10005.89|9997.93|9997.93|0
1608303900000|2020-12-18 15:05:00|10000.13|10000.13|9999.6|9999.6|10001.8|10001.8|9994.91|9994.91|0
1608304200000|2020-12-18 15:10:00|9997.39|9997.39|9989.97|9989.97|9999.6|9999.6|9986.77|9986.77|0
1608304500000|2020-12-18 15:15:00|9990.97|9990.97|9991.72|9991.72|9993.92|9993.92|9987.98|9987.98|0
1608304800000|2020-12-18 15:20:00|9992.71|9992.71|10002.85|10002.85|10003.85|10003.85|9992.71|9992.71|0
1608305100000|2020-12-18 15:25:00|10000.65|10000.65|9995.11|9995.11|10000.65|10000.65|9991.6|9991.6|0
1608305400000|2020-12-18 15:30:00|9995.79|9995.79|9996.2|9996.2|9996.67|9996.67|9989.59|9989.59|0
1608305700000|2020-12-18 15:35:00|9998.41|9998.41|10012.89|10012.89|10023.53|10023.53|9996.2|9996.2|0
1608306000000|2020-12-18 15:40:00|10014.44|10014.44|10023.25|10023.25|10024.92|10024.92|10010.69|10010.69|0
1608306300000|2020-12-18 15:45:00|10021.05|10021.05|10029.56|10029.56|10046.96|10046.96|10021.05|10021.05|0
1608306600000|2020-12-18 15:50:00|10027.35|10027.35|10013.08|10013.08|10027.35|10027.35|10013.08|10013.08|0
1608306900000|2020-12-18 15:55:00|10013.9|10013.9|10004.25|10004.25|10014.57|10014.57|10002.72|10002.72|0
1608307200000|2020-12-18 16:00:00|10004.92|10004.92|10001.54|10001.54|10012.23|10012.23|10001.54|10001.54|0
1608307500000|2020-12-18 16:05:00|9997.13|9997.13|9997.02|9997.02|10004.84|10004.84|9997.02|9997.02|0
1608307800000|2020-12-18 16:10:00|9998.01|9998.01|9986.07|9986.07|9999.23|9999.23|9984.68|9984.68|0
1608308100000|2020-12-18 16:15:00|9987.72|9987.72|9985.33|9985.33|9998.53|9998.53|9985.28|9985.28|0
1608308400000|2020-12-18 16:20:00|9983.13|9983.13|9990.15|9990.15|9990.83|9990.83|9982.13|9982.13|0
1608308700000|2020-12-18 16:25:00|9990.83|9990.83|9974.73|9974.73|9995.46|9995.46|9974.73|9974.73|0
1608538500000|2020-12-21 08:15:00|9916.75|9916.75|9924.13|9924.13|9924.13|9924.13|9904.2|9904.2|0
1608538800000|2020-12-21 08:20:00|9923.14|9923.14|9921.45|9921.45|9940.03|9940.03|9916.55|9916.55|0
1608539100000|2020-12-21 08:25:00|9923.09|9923.09|9905.87|9905.87|9924.73|9924.73|9905.87|9905.87|0
1608539400000|2020-12-21 08:30:00|9897.05|9897.05|9902.43|9902.43|9904.45|9904.45|9887.36|9887.36|0
1608539700000|2020-12-21 08:35:00|9905.41|9905.41|9889.75|9889.75|9905.41|9905.41|9889.75|9889.75|0
1608540000000|2020-12-21 08:40:00|9885.35|9885.35|9874.33|9874.33|9888.79|9888.79|9874.33|9874.33|0
1608540300000|2020-12-21 08:45:00|9875.01|9875.01|9880.53|9880.53|9880.53|9880.53|9867.66|9867.66|0
1608540600000|2020-12-21 08:50:00|9876.12|9876.12|9872|9872|9882.42|9882.42|9872|9872|0
1608540900000|2020-12-21 08:55:00|9871|9871|9890.18|9890.18|9890.18|9890.18|9868.8|9868.8|0
1608541200000|2020-12-21 09:00:00|9887.97|9887.97|9898.41|9898.41|9900.62|9900.62|9887.97|9887.97|0
1608541500000|2020-12-21 09:05:00|9900.62|9900.62|9899.94|9899.94|9902.82|9902.82|9897.07|9897.07|0
1608541800000|2020-12-21 09:10:00|9904.35|9904.35|9885.36|9885.36|9904.35|9904.35|9885.36|9885.36|0
1608542100000|2020-12-21 09:15:00|9887.56|9887.56|9900.22|9900.22|9908.6|9908.6|9883.81|9883.81|0
1608542400000|2020-12-21 09:20:00|9902.42|9902.42|9905.12|9905.12|9913.93|9913.93|9902.42|9902.42|0
1608542700000|2020-12-21 09:25:00|9902.14|9902.14|9902.83|9902.83|9902.83|9902.83|9892.21|9892.21|0
1608543000000|2020-12-21 09:30:00|9900.63|9900.63|9902.45|9902.45|9909.63|9909.63|9898.42|9898.42|0
1608543300000|2020-12-21 09:35:00|9898.04|9898.04|9897.9|9897.9|9900.25|9900.25|9897.55|9897.55|0
1608543600000|2020-12-21 09:40:00|9900.11|9900.11|9884.98|9884.98|9902.31|9902.31|9884.98|9884.98|0
1608543900000|2020-12-21 09:45:00|9882.77|9882.77|9864|9864|9882.77|9882.77|9859.8|9859.8|0
1608544200000|2020-12-21 09:50:00|9863|9863|9852.19|9852.19|9863|9863|9849.98|9849.98|0
1608544500000|2020-12-21 09:55:00|9851.51|9851.51|9843.32|9843.32|9851.51|9851.51|9839.69|9839.69|0
1608544800000|2020-12-21 10:00:00|9844|9844|9832.85|9832.85|9847.96|9847.96|9832.85|9832.85|0
1608545100000|2020-12-21 10:05:00|9827.29|9827.29|9820.17|9820.17|9827.29|9827.29|9810.21|9810.21|0
1608545400000|2020-12-21 10:10:00|9817.97|9817.97|9830.28|9830.28|9832.98|9832.98|9817.97|9817.97|0
1608545700000|2020-12-21 10:15:00|9825.87|9825.87|9821.85|9821.85|9843.77|9843.77|9821.85|9821.85|0
1608546000000|2020-12-21 10:20:00|9822.85|9822.85|9804.74|9804.74|9822.85|9822.85|9804.74|9804.74|0
1608546300000|2020-12-21 10:25:00|9798.12|9798.12|9777.37|9777.37|9798.12|9798.12|9777.37|9777.37|0
1608546600000|2020-12-21 10:30:00|9776.7|9776.7|9749.12|9749.12|9776.7|9776.7|9732.55|9732.55|0
1608546900000|2020-12-21 10:35:00|9747.13|9747.13|9759.11|9759.11|9759.11|9759.11|9740.06|9740.06|0
1608547200000|2020-12-21 10:40:00|9758.44|9758.44|9751.07|9751.07|9758.44|9758.44|9751.07|9751.07|0
1608547500000|2020-12-21 10:45:00|9753.28|9753.28|9741.83|9741.83|9753.28|9753.28|9741.15|9741.15|0
1608547800000|2020-12-21 10:50:00|9744.81|9744.81|9741.82|9741.82|9751.62|9751.62|9741.82|9741.82|0
1608548100000|2020-12-21 10:55:00|9742.49|9742.49|9734.43|9734.43|9742.49|9742.49|9717.76|9717.76|0
1608548400000|2020-12-21 11:00:00|9732.22|9732.22|9740.5|9740.5|9744.91|9744.91|9730.2|9730.2|0
1608548700000|2020-12-21 11:05:00|9738.3|9738.3|9741.43|9741.43|9746.4|9746.4|9738.3|9738.3|0
1608549000000|2020-12-21 11:10:00|9743.63|9743.63|9774.36|9774.36|9774.36|9774.36|9743.63|9743.63|0
1608549300000|2020-12-21 11:15:00|9776.57|9776.57|9768.9|9768.9|9779.17|9779.17|9768.9|9768.9|0
1608549600000|2020-12-21 11:20:00|9767.91|9767.91|9744.98|9744.98|9767.91|9767.91|9744.98|9744.98|0
1608549900000|2020-12-21 11:25:00|9742.78|9742.78|9746.32|9746.32|9750.24|9750.24|9738.05|9738.05|0
1608550200000|2020-12-21 11:30:00|9748.52|9748.52|9754.46|9754.46|9761.57|9761.57|9748.52|9748.52|0
1608550500000|2020-12-21 11:35:00|9756.67|9756.67|9741.45|9741.45|9760.22|9760.22|9741.45|9741.45|0
1608550800000|2020-12-21 11:40:00|9740.1|9740.1|9742.3|9742.3|9743.65|9743.65|9731.34|9731.34|0
1608551100000|2020-12-21 11:45:00|9744.29|9744.29|9742.05|9742.05|9745.29|9745.29|9738.18|9738.18|0
1608551400000|2020-12-21 11:50:00|9739.85|9739.85|9735.26|9735.26|9740.34|9740.34|9735.26|9735.26|0
1608551700000|2020-12-21 11:55:00|9734.03|9734.03|9747.07|9747.07|9747.07|9747.07|9733.35|9733.35|0
1608552000000|2020-12-21 12:00:00|9748.06|9748.06|9763.38|9763.38|9766.97|9766.97|9748.06|9748.06|0
1608552300000|2020-12-21 12:05:00|9765.58|9765.58|9776.74|9776.74|9776.74|9776.74|9764.91|9764.91|0
1608552600000|2020-12-21 12:10:00|9774.54|9774.54|9761.04|9761.04|9774.54|9774.54|9760.31|9760.31|0
1608552900000|2020-12-21 12:15:00|9758.83|9758.83|9756.63|9756.63|9758.83|9758.83|9754.61|9754.61|0
1608553200000|2020-12-21 12:20:00|9750.02|9750.02|9741.94|9741.94|9750.58|9750.58|9741.94|9741.94|0
1608553500000|2020-12-21 12:25:00|9744.15|9744.15|9742.8|9742.8|9745.5|9745.5|9737.72|9737.72|0
1608553800000|2020-12-21 12:30:00|9749.9|9749.9|9747.7|9747.7|9749.9|9749.9|9745.5|9745.5|0
1608554100000|2020-12-21 12:35:00|9749.9|9749.9|9747.58|9747.58|9750.28|9750.28|9747.58|9747.58|0
1608554400000|2020-12-21 12:40:00|9749.79|9749.79|9754.37|9754.37|9758.16|9758.16|9749.79|9749.79|0
1608554700000|2020-12-21 12:45:00|9757.35|9757.35|9761.02|9761.02|9761.02|9761.02|9754.27|9754.27|0
1608555000000|2020-12-21 12:50:00|9757.82|9757.82|9757.76|9757.76|9762.23|9762.23|9756|9756|0
1608555300000|2020-12-21 12:55:00|9755.91|9755.91|9754.47|9754.47|9759|9759|9753.03|9753.03|0
1608555600000|2020-12-21 13:00:00|9752.27|9752.27|9751.02|9751.02|9753.87|9753.87|9748.64|9748.64|0
1608555900000|2020-12-21 13:05:00|9749|9749|9745.8|9745.8|9749|9749|9742.57|9742.57|0
1608556200000|2020-12-21 13:10:00|9746.8|9746.8|9739.43|9739.43|9752.2|9752.2|9739.43|9739.43|0
1608556500000|2020-12-21 13:15:00|9735.02|9735.02|9733.88|9733.88|9735.02|9735.02|9727.27|9727.27|0
1608556800000|2020-12-21 13:20:00|9731.68|9731.68|9729.01|9729.01|9731.89|9731.89|9726.7|9726.7|0
1608557100000|2020-12-21 13:25:00|9726.81|9726.81|9708.62|9708.62|9726.81|9726.81|9708.62|9708.62|0
1608557400000|2020-12-21 13:30:00|9709.97|9709.97|9710.91|9710.91|9715.9|9715.9|9707.48|9707.48|0
1608557700000|2020-12-21 13:35:00|9711.59|9711.59|9713.3|9713.3|9718.84|9718.84|9710.91|9710.91|0
1608558000000|2020-12-21 13:40:00|9715.5|9715.5|9708.75|9708.75|9715.5|9715.5|9708.07|9708.07|0
1608558300000|2020-12-21 13:45:00|9707.87|9707.87|9711.19|9711.19|9711.19|9711.19|9699.82|9699.82|0
1608558600000|2020-12-21 13:50:00|9713.21|9713.21|9708.54|9708.54|9716.88|9716.88|9707.92|9707.92|0
1608558900000|2020-12-21 13:55:00|9710.56|9710.56|9715.14|9715.14|9715.14|9715.14|9708.36|9708.36|0
1608559200000|2020-12-21 14:00:00|9716.49|9716.49|9721.1|9721.1|9727.04|9727.04|9716.49|9716.49|0
1608559500000|2020-12-21 14:05:00|9718.9|9718.9|9717.54|9717.54|9721.95|9721.95|9710.62|9710.62|0
1608559800000|2020-12-21 14:10:00|9718.89|9718.89|9723.83|9723.83|9723.83|9723.83|9716.55|9716.55|0
1608560100000|2020-12-21 14:15:00|9725.18|9725.18|9733.02|9733.02|9733.02|9733.02|9718.48|9718.48|0
1608560400000|2020-12-21 14:20:00|9732.35|9732.35|9744.57|9744.57|9745.39|9745.39|9732.35|9732.35|0
1608560700000|2020-12-21 14:25:00|9745.24|9745.24|9757.1|9757.1|9757.1|9757.1|9745.24|9745.24|0
1608561000000|2020-12-21 14:30:00|9754.89|9754.89|9778.13|9778.13|9778.13|9778.13|9754.89|9754.89|0
1608561300000|2020-12-21 14:35:00|9780.15|9780.15|9785.68|9785.68|9788.52|9788.52|9780.15|9780.15|0
1608561600000|2020-12-21 14:40:00|9787.88|9787.88|9777.75|9777.75|9787.88|9787.88|9775.55|9775.55|0
1608561900000|2020-12-21 14:45:00|9780.45|9780.45|9776.71|9776.71|9786.34|9786.34|9775.89|9775.89|0
1608562200000|2020-12-21 14:50:00|9777.38|9777.38|9790.68|9790.68|9790.68|9790.68|9777.38|9777.38|0
1608562500000|2020-12-21 14:55:00|9788.48|9788.48|9787.44|9787.44|9790.59|9790.59|9783.03|9783.03|0
1608562800000|2020-12-21 15:00:00|9783.03|9783.03|9777.92|9777.92|9787.23|9787.23|9777.92|9777.92|0
1608563100000|2020-12-21 15:05:00|9775.71|9775.71|9778.75|9778.75|9779.98|9779.98|9773.37|9773.37|0
1608563400000|2020-12-21 15:10:00|9780.95|9780.95|9774.08|9774.08|9783.54|9783.54|9773.09|9773.09|0
1608563700000|2020-12-21 15:15:00|9775.43|9775.43|9778.01|9778.01|9778.01|9778.01|9767.85|9767.85|0
1608564000000|2020-12-21 15:20:00|9775.81|9775.81|9786.05|9786.05|9786.73|9786.73|9775.81|9775.81|0
1608564300000|2020-12-21 15:25:00|9787.7|9787.7|9793.85|9793.85|9793.85|9793.85|9787.7|9787.7|0
1608564600000|2020-12-21 15:30:00|9794.85|9794.85|9813.34|9813.34|9813.34|9813.34|9793.18|9793.18|0
1608564900000|2020-12-21 15:35:00|9811.13|9811.13|9821.22|9821.22|9821.22|9821.22|9811.13|9811.13|0
1608565200000|2020-12-21 15:40:00|9825.62|9825.62|9840.92|9840.92|9841.74|9841.74|9825.62|9825.62|0
1608565500000|2020-12-21 15:45:00|9838.72|9838.72|9840.56|9840.56|9840.74|9840.74|9834.99|9834.99|0
1608565800000|2020-12-21 15:50:00|9839.89|9839.89|9841.18|9841.18|9844.43|9844.43|9839.89|9839.89|0
1608566100000|2020-12-21 15:55:00|9845.59|9845.59|9835.92|9835.92|9850.87|9850.87|9835.05|9835.05|0
1608566400000|2020-12-21 16:00:00|9834.58|9834.58|9840.33|9840.33|9840.33|9840.33|9830.17|9830.17|0
1608566700000|2020-12-21 16:05:00|9838.13|9838.13|9839.12|9839.12|9840.79|9840.79|9838.13|9838.13|0
1608567000000|2020-12-21 16:10:00|9838.45|9838.45|9844.68|9844.68|9845.3|9845.3|9837.77|9837.77|0
1608567300000|2020-12-21 16:15:00|9845.51|9845.51|9850.4|9850.4|9854.46|9854.46|9845.51|9845.51|0
1608567600000|2020-12-21 16:20:00|9849.73|9849.73|9838.02|9838.02|9854.81|9854.81|9837.81|9837.81|0
1608567900000|2020-12-21 16:25:00|9835.81|9835.81|9829.56|9829.56|9844.97|9844.97|9829.56|9829.56|0
1608624900000|2020-12-22 08:15:00|9857.88|9857.88|9895.67|9895.67|9902.01|9902.01|9857.88|9857.88|0
1608625200000|2020-12-22 08:20:00|9897.02|9897.02|9900.19|9900.19|9906.81|9906.81|9894.99|9894.99|0
1608625500000|2020-12-22 08:25:00|9899.2|9899.2|9888.26|9888.26|9901.4|9901.4|9881.06|9881.06|0
1608625800000|2020-12-22 08:30:00|9890.46|9890.46|9913.6|9913.6|9913.6|9913.6|9890.46|9890.46|0
1608626100000|2020-12-22 08:35:00|9914.59|9914.59|9914.29|9914.29|9916.76|9916.76|9914.29|9914.29|0
1608626400000|2020-12-22 08:40:00|9916.5|9916.5|9945.6|9945.6|9945.6|9945.6|9916.5|9916.5|0
1608626700000|2020-12-22 08:45:00|9944.6|9944.6|9944.49|9944.49|9948.83|9948.83|9942.4|9942.4|0
1608627000000|2020-12-22 08:50:00|9945.49|9945.49|9956.74|9956.74|9956.74|9956.74|9945.49|9945.49|0
1608627300000|2020-12-22 08:55:00|9957.73|9957.73|9958.35|9958.35|9961.33|9961.33|9956.43|9956.43|0
1608627600000|2020-12-22 09:00:00|9959.35|9959.35|9963.21|9963.21|9963.21|9963.21|9959.35|9959.35|0
1608627900000|2020-12-22 09:05:00|9965.42|9965.42|9966.76|9966.76|9973.38|9973.38|9963.21|9963.21|0
1608628200000|2020-12-22 09:10:00|9971.17|9971.17|9973.38|9973.38|9973.38|9973.38|9968.97|9968.97|0
1608628500000|2020-12-22 09:15:00|9975.58|9975.58|9965.59|9965.59|9981.51|9981.51|9961.19|9961.19|0
1608628800000|2020-12-22 09:20:00|9962.9|9962.9|9962.58|9962.58|9963.57|9963.57|9960.88|9960.88|0
1608629100000|2020-12-22 09:25:00|9955.97|9955.97|9955.97|9955.97|9955.97|9955.97|9954.97|9954.97|0
1608629400000|2020-12-22 09:30:00|9952.6|9952.6|9959.88|9959.88|9961.41|9961.41|9952.6|9952.6|0
1608629700000|2020-12-22 09:35:00|9959.21|9959.21|9960.06|9960.06|9960.06|9960.06|9957.86|9957.86|0
1608630000000|2020-12-22 09:40:00|9960.74|9960.74|9958.91|9958.91|9961.73|9961.73|9956.7|9956.7|0
1608630300000|2020-12-22 09:45:00|9958.29|9958.29|9959.81|9959.81|9959.81|9959.81|9955.39|9955.39|0
1608630600000|2020-12-22 09:50:00|9958.05|9958.05|9948.6|9948.6|9958.05|9958.05|9943.98|9943.98|0
1608630900000|2020-12-22 09:55:00|9949.22|9949.22|9946.88|9946.88|9949.22|9949.22|9946.2|9946.2|0
1608631200000|2020-12-22 10:00:00|9946.2|9946.2|9938.05|9938.05|9955.4|9955.4|9936.14|9936.14|0
1608631500000|2020-12-22 10:05:00|9940.25|9940.25|9937.45|9937.45|9941.15|9941.15|9937.45|9937.45|0
1608631800000|2020-12-22 10:10:00|9941.85|9941.85|9951|9951|9952.21|9952.21|9941.85|9941.85|0
1608632100000|2020-12-22 10:15:00|9949.01|9949.01|9950.54|9950.54|9950.54|9950.54|9948.33|9948.33|0
1608632400000|2020-12-22 10:20:00|9952.74|9952.74|9955.12|9955.12|9955.12|9955.12|9952.74|9952.74|0
1608632700000|2020-12-22 10:25:00|9954.44|9954.44|9960.42|9960.42|9960.42|9960.42|9951.9|9951.9|0
1608633000000|2020-12-22 10:30:00|9962.41|9962.41|9958.68|9958.68|9962.41|9962.41|9958.68|9958.68|0
1608633300000|2020-12-22 10:35:00|9960.7|9960.7|9947.92|9947.92|9960.7|9960.7|9947.92|9947.92|0
1608633600000|2020-12-22 10:40:00|9945.71|9945.71|9945.71|9945.71|9945.71|9945.71|9943.51|9943.51|0
1608633900000|2020-12-22 10:45:00|9944.72|9944.72|9931.31|9931.31|9944.72|9944.72|9931.31|9931.31|0
1608634200000|2020-12-22 10:50:00|9932.13|9932.13|9938.93|9938.93|9938.93|9938.93|9931.38|9931.38|0
1608634500000|2020-12-22 10:55:00|9936.73|9936.73|9941.13|9941.13|9941.13|9941.13|9936.73|9936.73|0
1608634800000|2020-12-22 11:00:00|9943.34|9943.34|9948.66|9948.66|9951.3|9951.3|9943.34|9943.34|0
1608635100000|2020-12-22 11:05:00|9946.19|9946.19|9949.04|9949.04|9949.04|9949.04|9945.2|9945.2|0
1608635400000|2020-12-22 11:10:00|9951.24|9951.24|9948.48|9948.48|9953.88|9953.88|9948.48|9948.48|0
1608635700000|2020-12-22 11:15:00|9947.81|9947.81|9944.61|9944.61|9947.81|9947.81|9944.61|9944.61|0
1608636000000|2020-12-22 11:20:00|9942.41|9942.41|9939.21|9939.21|9945.69|9945.69|9937.74|9937.74|0
1608636300000|2020-12-22 11:25:00|9938.21|9938.21|9936.22|9936.22|9939.21|9939.21|9936.22|9936.22|0
1608636600000|2020-12-22 11:30:00|9938.21|9938.21|9936.06|9936.06|9938.21|9938.21|9930.15|9930.15|0
1608636900000|2020-12-22 11:35:00|9931.65|9931.65|9923.79|9923.79|9931.65|9931.65|9922.91|9922.91|0
1608637200000|2020-12-22 11:40:00|9924.78|9924.78|9926.78|9926.78|9926.78|9926.78|9922.93|9922.93|0
1608637500000|2020-12-22 11:45:00|9928.98|9928.98|9925.84|9925.84|9931.68|9931.68|9925.84|9925.84|0
1608637800000|2020-12-22 11:50:00|9926.83|9926.83|9932.59|9932.59|9932.59|9932.59|9926.83|9926.83|0
1608638100000|2020-12-22 11:55:00|9931.97|9931.97|9934.12|9934.12|9938.53|9938.53|9931.97|9931.97|0
1608638400000|2020-12-22 12:00:00|9936.32|9936.32|9936.56|9936.56|9936.56|9936.56|9935.33|9935.33|0
1608638700000|2020-12-22 12:05:00|9938.77|9938.77|9936.68|9936.68|9938.77|9938.77|9933.37|9933.37|0
1608639000000|2020-12-22 12:10:00|9934.47|9934.47|9938.94|9938.94|9942.7|9942.7|9934.47|9934.47|0
1608639300000|2020-12-22 12:15:00|9939.61|9939.61|9940.11|9940.11|9942.14|9942.14|9939.26|9939.26|0
1608639600000|2020-12-22 12:20:00|9941.11|9941.11|9938.23|9938.23|9941.11|9941.11|9938.23|9938.23|0
1608639900000|2020-12-22 12:25:00|9939.23|9939.23|9940.57|9940.57|9940.57|9940.57|9939.23|9939.23|0
1608640200000|2020-12-22 12:30:00|9941.19|9941.19|9928.56|9928.56|9941.19|9941.19|9928.56|9928.56|0
1608640500000|2020-12-22 12:35:00|9930.76|9930.76|9929.26|9929.26|9930.76|9930.76|9921.95|9921.95|0
1608640800000|2020-12-22 12:40:00|9927.51|9927.51|9929.04|9929.04|9930.03|9930.03|9927.51|9927.51|0
1608641100000|2020-12-22 12:45:00|9926.83|9926.83|9931.96|9931.96|9931.96|9931.96|9926.83|9926.83|0
1608641400000|2020-12-22 12:50:00|9932.64|9932.64|9922.83|9922.83|9935.33|9935.33|9922.62|9922.62|0
1608641700000|2020-12-22 12:55:00|9922|9922|9921.15|9921.15|9930.82|9930.82|9920.47|9920.47|0
1608642000000|2020-12-22 13:00:00|9923.35|9923.35|9935.75|9935.75|9935.75|9935.75|9923.35|9923.35|0
1608642300000|2020-12-22 13:05:00|9934.75|9934.75|9940.33|9940.33|9940.33|9940.33|9934.75|9934.75|0
1608642600000|2020-12-22 13:10:00|9938.12|9938.12|9938.76|9938.76|9938.76|9938.76|9934.57|9934.57|0
1608642900000|2020-12-22 13:15:00|9939.76|9939.76|9941.19|9941.19|9950.69|9950.69|9939.76|9939.76|0
1608643200000|2020-12-22 13:20:00|9939.2|9939.2|9940.08|9940.08|9940.08|9940.08|9939.2|9939.2|0
1608643500000|2020-12-22 13:25:00|9941.07|9941.07|9941.65|9941.65|9941.65|9941.65|9938.96|9938.96|0
1608643800000|2020-12-22 13:30:00|9942.53|9942.53|9938.98|9938.98|9942.53|9942.53|9931.49|9931.49|0
1608644100000|2020-12-22 13:35:00|9939.65|9939.65|9945.87|9945.87|9945.87|9945.87|9939.65|9939.65|0
1608644400000|2020-12-22 13:40:00|9948.07|9948.07|9946.7|9946.7|9948.07|9948.07|9945.38|9945.38|0
1608644700000|2020-12-22 13:45:00|9945.82|9945.82|9958.27|9958.27|9958.62|9958.62|9945.82|9945.82|0
1608645000000|2020-12-22 13:50:00|9954.72|9954.72|9952.38|9952.38|9954.72|9954.72|9951.51|9951.51|0
1608645300000|2020-12-22 13:55:00|9950.18|9950.18|9946.1|9946.1|9950.18|9950.18|9946.1|9946.1|0
1608645600000|2020-12-22 14:00:00|9945.43|9945.43|9950.16|9950.16|9950.83|9950.83|9942.61|9942.61|0
1608645900000|2020-12-22 14:05:00|9952.36|9952.36|9954.8|9954.8|9954.8|9954.8|9952.36|9952.36|0
1608646200000|2020-12-22 14:10:00|9954.12|9954.12|9946.7|9946.7|9954.12|9954.12|9944.49|9944.49|0
1608646500000|2020-12-22 14:15:00|9947.58|9947.58|9955.17|9955.17|9955.17|9955.17|9947.58|9947.58|0
1608646800000|2020-12-22 14:20:00|9956.05|9956.05|9954.79|9954.79|9956.05|9956.05|9951.64|9951.64|0
1608647100000|2020-12-22 14:25:00|9954.11|9954.11|9953.14|9953.14|9956.23|9956.23|9953.14|9953.14|0
1608647400000|2020-12-22 14:30:00|9953.76|9953.76|9952.71|9952.71|9956.93|9956.93|9951.89|9951.89|0
1608647700000|2020-12-22 14:35:00|9951.36|9951.36|9973.91|9973.91|9977.67|9977.67|9951.36|9951.36|0
1608648000000|2020-12-22 14:40:00|9971.71|9971.71|9967.32|9967.32|9971.71|9971.71|9962.89|9962.89|0
1608648300000|2020-12-22 14:45:00|9966.65|9966.65|9969.2|9969.2|9969.88|9969.88|9964.48|9964.48|0
1608648600000|2020-12-22 14:50:00|9971.41|9971.41|9967.5|9967.5|9971.41|9971.41|9959.95|9959.95|0
1608648900000|2020-12-22 14:55:00|9971.91|9971.91|9984.13|9984.13|9985.98|9985.98|9971.91|9971.91|0
1608649200000|2020-12-22 15:00:00|9984.81|9984.81|9984.25|9984.25|9984.81|9984.81|9981.72|9981.72|0
1608649500000|2020-12-22 15:05:00|9984.92|9984.92|9981.58|9981.58|9987.13|9987.13|9979.59|9979.59|0
1608649800000|2020-12-22 15:10:00|9983.78|9983.78|9967.73|9967.73|9985.42|9985.42|9967.73|9967.73|0
1608650100000|2020-12-22 15:15:00|9968.41|9968.41|9970.68|9970.68|9972.28|9972.28|9966.69|9966.69|0
1608650400000|2020-12-22 15:20:00|9971.56|9971.56|9969.97|9969.97|9971.93|9971.93|9968.68|9968.68|0
1608650700000|2020-12-22 15:25:00|9972.61|9972.61|9963.69|9963.69|9972.61|9972.61|9963.69|9963.69|0
1608651000000|2020-12-22 15:30:00|9964.31|9964.31|9971.73|9971.73|9971.73|9971.73|9964.31|9964.31|0
1608651300000|2020-12-22 15:35:00|9973.93|9973.93|9975.82|9975.82|9978.84|9978.84|9971.35|9971.35|0
1608651600000|2020-12-22 15:40:00|9980.23|9980.23|9979.13|9979.13|9982.57|9982.57|9978.02|9978.02|0
1608651900000|2020-12-22 15:45:00|9979.8|9979.8|9973.53|9973.53|9980.84|9980.84|9973.53|9973.53|0
1608652200000|2020-12-22 15:50:00|9972.86|9972.86|9982.37|9982.37|9982.37|9982.37|9972.86|9972.86|0
1608652500000|2020-12-22 15:55:00|9984.57|9984.57|10013.27|10013.27|10013.27|10013.27|9983.9|9983.9|0
1608652800000|2020-12-22 16:00:00|10011.06|10011.06|9997.87|9997.87|10011.06|10011.06|9997.87|9997.87|0
1608653100000|2020-12-22 16:05:00|9996.99|9996.99|10001.6|10001.6|10001.6|10001.6|9996.99|9996.99|0
1608653400000|2020-12-22 16:10:00|10002.59|10002.59|10003.44|10003.44|10004.26|10004.26|9998.19|9998.19|0
1608653700000|2020-12-22 16:15:00|10002.56|10002.56|10009.25|10009.25|10009.25|10009.25|10000.83|10000.83|0
1608654000000|2020-12-22 16:20:00|10011.45|10011.45|10007.89|10007.89|10011.77|10011.77|10003.87|10003.87|0
1608654300000|2020-12-22 16:25:00|10007.01|10007.01|10008.94|10008.94|10012.06|10012.06|9999.43|9999.43|0
1608711300000|2020-12-23 08:15:00|9968.74|9968.74|9981.74|9981.74|9983.94|9983.94|9966.05|9966.05|0
1608711600000|2020-12-23 08:20:00|9983.94|9983.94|9973.99|9973.99|9983.94|9983.94|9967.75|9967.75|0
1608711900000|2020-12-23 08:25:00|9971.79|9971.79|9967.38|9967.38|9973.99|9973.99|9967.38|9967.38|0
1608712200000|2020-12-23 08:30:00|9970.36|9970.36|9981.87|9981.87|9981.87|9981.87|9963.97|9963.97|0
1608712500000|2020-12-23 08:35:00|9984.08|9984.08|9985.07|9985.07|9986.07|9986.07|9979.67|9979.67|0
1608712800000|2020-12-23 08:40:00|9982.87|9982.87|9968.34|9968.34|9982.87|9982.87|9968.34|9968.34|0
1608713100000|2020-12-23 08:45:00|9966.13|9966.13|9950.26|9950.26|9968.34|9968.34|9946.03|9946.03|0
1608713400000|2020-12-23 08:50:00|9952.46|9952.46|9952.46|9952.46|9952.46|9952.46|9952.46|9952.46|0
1608713700000|2020-12-23 08:55:00|9954.67|9954.67|9949.59|9949.59|9954.67|9954.67|9948.91|9948.91|0
1608714000000|2020-12-23 09:00:00|9950.26|9950.26|9958.13|9958.13|9958.13|9958.13|9950.26|9950.26|0
1608714300000|2020-12-23 09:05:00|9956.79|9956.79|9954.58|9954.58|9961.19|9961.19|9954.58|9954.58|0
1608714600000|2020-12-23 09:10:00|9952.38|9952.38|9951.92|9951.92|9958.53|9958.53|9949.71|9949.71|0
1608714900000|2020-12-23 09:15:00|9954.12|9954.12|9959.41|9959.41|9959.41|9959.41|9954.12|9954.12|0
1608715200000|2020-12-23 09:20:00|9960.41|9960.41|9965.45|9965.45|9967.8|9967.8|9960.41|9960.41|0
1608715500000|2020-12-23 09:25:00|9964.77|9964.77|9968.46|9968.46|9968.46|9968.46|9964.77|9964.77|0
1608715800000|2020-12-23 09:30:00|9969.13|9969.13|9963.38|9963.38|9969.13|9969.13|9963.38|9963.38|0
1608716100000|2020-12-23 09:35:00|9961.17|9961.17|9963.76|9963.76|9963.76|9963.76|9961.17|9961.17|0
1608716400000|2020-12-23 09:40:00|9968.17|9968.17|9966.42|9966.42|9968.17|9968.17|9961.55|9961.55|0
1608716700000|2020-12-23 09:45:00|9968.62|9968.62|9968.62|9968.62|9968.62|9968.62|9968.62|9968.62|0
1608717000000|2020-12-23 09:50:00|9967.28|9967.28|9969.48|9969.48|9969.48|9969.48|9965.93|9965.93|0
1608717300000|2020-12-23 09:55:00|9971.68|9971.68|9971.68|9971.68|9971.68|9971.68|9971.68|9971.68|0
1608717600000|2020-12-23 10:00:00|9969.48|9969.48|9969.02|9969.02|9969.69|9969.69|9966.6|9966.6|0
1608717900000|2020-12-23 10:05:00|9964.61|9964.61|9985.3|9985.3|9987.5|9987.5|9963.93|9963.93|0
1608718200000|2020-12-23 10:10:00|9984.48|9984.48|9984.37|9984.37|9986.68|9986.68|9980.07|9980.07|0
1608718500000|2020-12-23 10:15:00|9982.17|9982.17|9978.97|9978.97|9982.17|9982.17|9978.3|9978.3|0
1608718800000|2020-12-23 10:20:00|9976.77|9976.77|9978.97|9978.97|9978.97|9978.97|9976.77|9976.77|0
1608719100000|2020-12-23 10:25:00|9978.3|9978.3|9969.16|9969.16|9978.3|9978.3|9962.41|9962.41|0
1608719400000|2020-12-23 10:30:00|9968.17|9968.17|9964.51|9964.51|9968.17|9968.17|9964.51|9964.51|0
1608719700000|2020-12-23 10:35:00|9963.83|9963.83|9963.16|9963.16|9963.83|9963.83|9963.16|9963.16|0
1608720000000|2020-12-23 10:40:00|9963.83|9963.83|9963.83|9963.83|9963.83|9963.83|9961.63|9961.63|0
1608720300000|2020-12-23 10:45:00|9966.04|9966.04|9974.26|9974.26|9974.26|9974.26|9966.04|9966.04|0
1608720900000|2020-12-23 10:55:00|9972.06|9972.06|9973.63|9973.63|9975.65|9975.65|9969.59|9969.59|0
1608721200000|2020-12-23 11:00:00|9974.98|9974.98|9973.13|9973.13|9980.23|9980.23|9973.13|9973.13|0
1608721500000|2020-12-23 11:05:00|9972.51|9972.51|9971.28|9971.28|9972.51|9972.51|9971.28|9971.28|0
1608722100000|2020-12-23 11:15:00|9968.81|9968.81|9968.19|9968.19|9968.81|9968.81|9968.19|9968.19|0
1608722400000|2020-12-23 11:20:00|9965.99|9965.99|9967.34|9967.34|9968.69|9968.69|9965.99|9965.99|0
1608722700000|2020-12-23 11:25:00|9965.99|9965.99|9963.61|9963.61|9969.19|9969.19|9963.61|9963.61|0
1608723000000|2020-12-23 11:30:00|9962.27|9962.27|9960.12|9960.12|9962.27|9962.27|9956.04|9956.04|0
1608723300000|2020-12-23 11:35:00|9959.45|9959.45|9971.91|9971.91|9973.26|9973.26|9958.77|9958.77|0
1608723600000|2020-12-23 11:40:00|9974.12|9974.12|9966.18|9966.18|9974.12|9974.12|9966.18|9966.18|0
1608723900000|2020-12-23 11:45:00|9968.39|9968.39|9968.39|9968.39|9971.26|9971.26|9968.39|9968.39|0
1608724200000|2020-12-23 11:50:00|9969.73|9969.73|9967.88|9967.88|9969.73|9969.73|9967.27|9967.27|0
1608724500000|2020-12-23 11:55:00|9970.09|9970.09|9983.77|9983.77|9983.77|9983.77|9970.09|9970.09|0
1608724800000|2020-12-23 12:00:00|9985.12|9985.12|9972.91|9972.91|9985.12|9985.12|9971.68|9971.68|0
1608725100000|2020-12-23 12:05:00|9972.09|9972.09|9969.4|9969.4|9973.8|9973.8|9969.4|9969.4|0
1608725400000|2020-12-23 12:10:00|9967.19|9967.19|9966.2|9966.2|9967.19|9967.19|9961.79|9961.79|0
1608725700000|2020-12-23 12:15:00|9967.96|9967.96|9964.52|9964.52|9967.96|9967.96|9962.31|9962.31|0
1608726000000|2020-12-23 12:20:00|9960.11|9960.11|9957.37|9957.37|9960.11|9960.11|9954.17|9954.17|0
1608726300000|2020-12-23 12:25:00|9956.02|9956.02|9951.86|9951.86|9956.02|9956.02|9947.45|9947.45|0
1608726600000|2020-12-23 12:30:00|9954.06|9954.06|9965.34|9965.34|9965.34|9965.34|9954.06|9954.06|0
1608726900000|2020-12-23 12:35:00|9966.02|9966.02|9966.02|9966.02|9966.02|9966.02|9966.02|9966.02|0
1608727500000|2020-12-23 12:45:00|9968.22|9968.22|9970.43|9970.43|9970.43|9970.43|9968.22|9968.22|0
1608727800000|2020-12-23 12:50:00|9972.63|9972.63|9966.02|9966.02|9974.83|9974.83|9966.02|9966.02|0
1608728100000|2020-12-23 12:55:00|9965.02|9965.02|9963.68|9963.68|9965.02|9965.02|9963.68|9963.68|0
1608728400000|2020-12-23 13:00:00|9964.67|9964.67|9973.13|9973.13|9973.13|9973.13|9964.67|9964.67|0
1608728700000|2020-12-23 13:05:00|9968.73|9968.73|9978.14|9978.14|9978.81|9978.81|9968.73|9968.73|0
1608729000000|2020-12-23 13:10:00|9978.96|9978.96|9971.68|9971.68|9978.96|9978.96|9971.68|9971.68|0
1608729300000|2020-12-23 13:15:00|9970.68|9970.68|9968.48|9968.48|9975.09|9975.09|9968.48|9968.48|0
1608729600000|2020-12-23 13:20:00|9972.89|9972.89|9978.64|9978.64|9979.5|9979.5|9972.89|9972.89|0
1608729900000|2020-12-23 13:25:00|9979.32|9979.32|9978.44|9978.44|9981.07|9981.07|9978.44|9978.44|0
1608730200000|2020-12-23 13:30:00|9976.23|9976.23|9977.58|9977.58|9977.58|9977.58|9976.23|9976.23|0
1608730500000|2020-12-23 13:35:00|9979.78|9979.78|9988.74|9988.74|9989.06|9989.06|9979.78|9979.78|0
1608730800000|2020-12-23 13:40:00|9989.41|9989.41|9989.41|9989.41|9989.41|9989.41|9987.21|9987.21|0
1608731100000|2020-12-23 13:45:00|9991.62|9991.62|9993.19|9993.19|9993.19|9993.19|9990.09|9990.09|0
1608731400000|2020-12-23 13:50:00|9990.99|9990.99|9987.37|9987.37|10000.29|10000.29|9987.37|9987.37|0
1608731700000|2020-12-23 13:55:00|9986.69|9986.69|9992.56|9992.56|10000.17|10000.17|9986.69|9986.69|0
1608732000000|2020-12-23 14:00:00|9990.36|9990.36|9994.79|9994.79|9994.79|9994.79|9990.36|9990.36|0
1608732300000|2020-12-23 14:05:00|9995.47|9995.47|9993.53|9993.53|9997.94|9997.94|9993.53|9993.53|0
1608732600000|2020-12-23 14:10:00|9992.18|9992.18|9992.93|9992.93|9994.41|9994.41|9991.59|9991.59|0
1608732900000|2020-12-23 14:15:00|9990.24|9990.24|9993.14|9993.14|10003.52|10003.52|9989.24|9989.24|0
1608733200000|2020-12-23 14:20:00|9995.34|9995.34|9992.8|9992.8|9995.51|9995.51|9990.95|9990.95|0
1608733500000|2020-12-23 14:25:00|9995.01|9995.01|9995.34|9995.34|10007.36|10007.36|9995.01|9995.01|0
1608733800000|2020-12-23 14:30:00|9994.66|9994.66|9995.45|9995.45|10000.18|10000.18|9994.66|9994.66|0
1608734100000|2020-12-23 14:35:00|9993.24|9993.24|9978.48|9978.48|9993.24|9993.24|9974.75|9974.75|0
1608734400000|2020-12-23 14:40:00|9979.15|9979.15|9976.6|9976.6|9982.54|9982.54|9973.04|9973.04|0
1608734700000|2020-12-23 14:45:00|9977.6|9977.6|9960.07|9960.07|9977.6|9977.6|9960.07|9960.07|0
1608735000000|2020-12-23 14:50:00|9959.07|9959.07|9955.34|9955.34|9959.07|9959.07|9947.56|9947.56|0
1608735300000|2020-12-23 14:55:00|9954.66|9954.66|9954.33|9954.33|9958.22|9958.22|9950.45|9950.45|0
1608735600000|2020-12-23 15:00:00|9953.45|9953.45|9941.54|9941.54|9961.95|9961.95|9929.41|9929.41|0
1608735900000|2020-12-23 15:05:00|9942.89|9942.89|9932.67|9932.67|9945.09|9945.09|9932.67|9932.67|0
1608736200000|2020-12-23 15:10:00|9933.49|9933.49|9938.82|9938.82|9942.55|9942.55|9928.92|9928.92|0
1608736500000|2020-12-23 15:15:00|9938.15|9938.15|9933.7|9933.7|9944.76|9944.76|9933.7|9933.7|0
1608736800000|2020-12-23 15:20:00|9931.49|9931.49|9924.93|9924.93|9932.17|9932.17|9923.34|9923.34|0
1608737100000|2020-12-23 15:25:00|9924.31|9924.31|9919.09|9919.09|9924.31|9924.31|9916.89|9916.89|0
1608737400000|2020-12-23 15:30:00|9918.47|9918.47|9926.28|9926.28|9930.25|9930.25|9918.47|9918.47|0
1608737700000|2020-12-23 15:35:00|9928.49|9928.49|9923.41|9923.41|9928.49|9928.49|9923.41|9923.41|0
1608738000000|2020-12-23 15:40:00|9925.61|9925.61|9926.64|9926.64|9928.49|9928.49|9925.61|9925.61|0
1608738300000|2020-12-23 15:45:00|9924.43|9924.43|9926.88|9926.88|9929.26|9929.26|9924.43|9924.43|0
1608738600000|2020-12-23 15:50:00|9924.68|9924.68|9925.44|9925.44|9926.68|9926.68|9921.25|9921.25|0
1608738900000|2020-12-23 15:55:00|9923.24|9923.24|9926.38|9926.38|9927.91|9927.91|9923.24|9923.24|0
1608739200000|2020-12-23 16:00:00|9925.71|9925.71|9924.57|9924.57|9926.78|9926.78|9918.52|9918.52|0
1608739500000|2020-12-23 16:05:00|9925.25|9925.25|9928.01|9928.01|9929.66|9929.66|9925.25|9925.25|0
1608739800000|2020-12-23 16:10:00|9925.81|9925.81|9939.21|9939.21|9940.85|9940.85|9925.81|9925.81|0
1608740100000|2020-12-23 16:15:00|9940.09|9940.09|9948.01|9948.01|9948.01|9948.01|9940.09|9940.09|0
1608740400000|2020-12-23 16:20:00|9945.81|9945.81|9946.37|9946.37|9946.48|9946.48|9944.25|9944.25|0
1608740700000|2020-12-23 16:25:00|9947.25|9947.25|9948.44|9948.44|9952.72|9952.72|9940.7|9940.7|0
1608797700000|2020-12-24 08:15:00|9919.71|9919.71|9921.69|9921.69|9923.71|9923.71|9917.77|9917.77|0
1608798000000|2020-12-24 08:20:00|9927.86|9927.86|9918.37|9918.37|9927.86|9927.86|9913.97|9913.97|0
1608798300000|2020-12-24 08:25:00|9916.17|9916.17|9905.15|9905.15|9916.17|9916.17|9905.15|9905.15|0
1608798600000|2020-12-24 08:30:00|9900.74|9900.74|9884.32|9884.32|9900.74|9900.74|9884.32|9884.32|0
1608798900000|2020-12-24 08:35:00|9886.52|9886.52|9892.46|9892.46|9895.34|9895.34|9884.32|9884.32|0
1608799200000|2020-12-24 08:40:00|9885.85|9885.85|9876.54|9876.54|9885.85|9885.85|9874.38|9874.38|0
1608799500000|2020-12-24 08:45:00|9874.33|9874.33|9858.61|9858.61|9876.54|9876.54|9858.61|9858.61|0
1608799800000|2020-12-24 08:50:00|9856.45|9856.45|9872.55|9872.55|9872.55|9872.55|9856.45|9856.45|0
1608800100000|2020-12-24 08:55:00|9873.22|9873.22|9895.22|9895.22|9895.22|9895.22|9873.22|9873.22|0
1608800400000|2020-12-24 09:00:00|9897.43|9897.43|9901.83|9901.83|9904.04|9904.04|9897.43|9897.43|0
1608800700000|2020-12-24 09:05:00|9893.02|9893.02|9889.93|9889.93|9893.02|9893.02|9883.32|9883.32|0
1608801000000|2020-12-24 09:10:00|9889.26|9889.26|9884.85|9884.85|9889.26|9889.26|9882.65|9882.65|0
1608801300000|2020-12-24 09:15:00|9882.83|9882.83|9874.69|9874.69|9882.83|9882.83|9874.69|9874.69|0
1608801600000|2020-12-24 09:20:00|9872.22|9872.22|9853.24|9853.24|9874.21|9874.21|9853.24|9853.24|0
1608801900000|2020-12-24 09:25:00|9855.45|9855.45|9867.95|9867.95|9867.95|9867.95|9855.45|9855.45|0
1608802200000|2020-12-24 09:30:00|9865.75|9865.75|9863.55|9863.55|9865.75|9865.75|9863.55|9863.55|0
1608802500000|2020-12-24 09:35:00|9867.95|9867.95|9877.63|9877.63|9877.63|9877.63|9867.95|9867.95|0
1608802800000|2020-12-24 09:40:00|9879.83|9879.83|9887.14|9887.14|9892.98|9892.98|9879.83|9879.83|0
1608803100000|2020-12-24 09:45:00|9888.14|9888.14|9894.71|9894.71|9895.39|9895.39|9888.14|9888.14|0
1608803400000|2020-12-24 09:50:00|9892.73|9892.73|9901.79|9901.79|9901.79|9901.79|9892.73|9892.73|0
1608803700000|2020-12-24 09:55:00|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|0
1608804000000|2020-12-24 10:00:00|9906.19|9906.19|9907.84|9907.84|9912.24|9912.24|9899.58|9899.58|0
1608804300000|2020-12-24 10:05:00|9910.04|9910.04|9905.63|9905.63|9910.04|9910.04|9905.63|9905.63|0
1608804600000|2020-12-24 10:10:00|9902.12|9902.12|9904.99|9904.99|9905.63|9905.63|9899.91|9899.91|0
1608804900000|2020-12-24 10:15:00|9896.18|9896.18|9900.58|9900.58|9900.58|9900.58|9896.18|9896.18|0
1608805200000|2020-12-24 10:20:00|9901.26|9901.26|9898.2|9898.2|9901.26|9901.26|9896|9896|0
1608805500000|2020-12-24 10:25:00|9900.22|9900.22|9906.83|9906.83|9906.83|9906.83|9898.02|9898.02|0
1608805800000|2020-12-24 10:30:00|9904.63|9904.63|9907.13|9907.13|9907.69|9907.69|9898.87|9898.87|0
1608806100000|2020-12-24 10:35:00|9906.25|9906.25|9912.86|9912.86|9912.86|9912.86|9906.25|9906.25|0
1608806400000|2020-12-24 10:40:00|9913.86|9913.86|9913.86|9913.86|9916.06|9916.06|9913.86|9913.86|0
1608806700000|2020-12-24 10:45:00|9911.66|9911.66|9911.33|9911.33|9911.66|9911.66|9908.33|9908.33|0
1608807000000|2020-12-24 10:50:00|9904.71|9904.71|9901.5|9901.5|9911.98|9911.98|9901.5|9901.5|0
1608807300000|2020-12-24 10:55:00|9900.82|9900.82|9900.15|9900.15|9900.82|9900.82|9900.15|9900.15|0
1608807600000|2020-12-24 11:00:00|9897.95|9897.95|9893.54|9893.54|9900.15|9900.15|9893.54|9893.54|0
1608807900000|2020-12-24 11:05:00|9891.33|9891.33|9892.68|9892.68|9894.89|9894.89|9889.13|9889.13|0
1608808200000|2020-12-24 11:10:00|9893.36|9893.36|9905.42|9905.42|9905.42|9905.42|9891.15|9891.15|0
1608808500000|2020-12-24 11:15:00|9904.07|9904.07|9900.49|9900.49|9904.07|9904.07|9899.67|9899.67|0
1608808800000|2020-12-24 11:20:00|9901.84|9901.84|9916.23|9916.23|9916.23|9916.23|9901.84|9901.84|0
1608809100000|2020-12-24 11:25:00|9917.87|9917.87|9930.62|9930.62|9933.67|9933.67|9917.87|9917.87|0
1608809400000|2020-12-24 11:30:00|9929.62|9929.62|9935.87|9935.87|9935.87|9935.87|9925.96|9925.96|0
1608809700000|2020-12-24 11:35:00|9936.54|9936.54|9937.4|9937.4|9940.1|9940.1|9936.54|9936.54|0
1608810000000|2020-12-24 11:40:00|9939.6|9939.6|9944.01|9944.01|9945.36|9945.36|9939.6|9939.6|0
1608810300000|2020-12-24 11:45:00|9945.55|9945.55|9949.75|9949.75|9949.75|9949.75|9945.55|9945.55|0
1608810600000|2020-12-24 11:50:00|9951.95|9951.95|9947.49|9947.49|9951.95|9951.95|9940.93|9940.93|0
1608810900000|2020-12-24 11:55:00|9949.03|9949.03|9951.46|9951.46|9953.11|9953.11|9948.47|9948.47|0
1608811200000|2020-12-24 12:00:00|9953.11|9953.11|9960.25|9960.25|9962.48|9962.48|9953.11|9953.11|0
1608811500000|2020-12-24 12:05:00|9959.58|9959.58|9966.42|9966.42|9967.39|9967.39|9957.04|9957.04|0
1608811800000|2020-12-24 12:10:00|9967.77|9967.77|9973.54|9973.54|9974.7|9974.7|9967.77|9967.77|0
1608812100000|2020-12-24 12:15:00|9975.18|9975.18|9970.12|9970.12|9975.18|9975.18|9967.91|9967.91|0
1608812400000|2020-12-24 12:20:00|9971.11|9971.11|9967.8|9967.8|9973.31|9973.31|9965.6|9965.6|0
1608812700000|2020-12-24 12:25:00|9965.6|9965.6|9963.87|9963.87|9971|9971|9956.26|9956.26|0
1609229700000|2020-12-29 08:15:00|10149.04|10149.04|10196.08|10196.08|10204.22|10204.22|10144.63|10144.63|0
1609230000000|2020-12-29 08:20:00|10193.09|10193.09|10210.32|10210.32|10210.96|10210.96|10184.18|10184.18|0
1609230300000|2020-12-29 08:25:00|10205.92|10205.92|10198.5|10198.5|10210.32|10210.32|10190.57|10190.57|0
1609230600000|2020-12-29 08:30:00|10196.29|10196.29|10206.18|10206.18|10211.82|10211.82|10196.29|10196.29|0
1609230900000|2020-12-29 08:35:00|10208.38|10208.38|10202.3|10202.3|10208.38|10208.38|10191.07|10191.07|0
1609231200000|2020-12-29 08:40:00|10200.1|10200.1|10208.41|10208.41|10208.41|10208.41|10198.6|10198.6|0
1609231500000|2020-12-29 08:45:00|10209.76|10209.76|10232.64|10232.64|10233.63|10233.63|10209.76|10209.76|0
1609231800000|2020-12-29 08:50:00|10228.23|10228.23|10226.75|10226.75|10229.63|10229.63|10222.9|10222.9|0
1609232100000|2020-12-29 08:55:00|10224.76|10224.76|10225.08|10225.08|10225.75|10225.75|10217.12|10217.12|0
1609232400000|2020-12-29 09:00:00|10225.75|10225.75|10254.98|10254.98|10254.98|10254.98|10221.35|10221.35|0
1609232700000|2020-12-29 09:05:00|10257.19|10257.19|10268.84|10268.84|10269.6|10269.6|10257.19|10257.19|0
1609233000000|2020-12-29 09:10:00|10277.96|10277.96|10281.09|10281.09|10285.49|10285.49|10273.56|10273.56|0
1609233300000|2020-12-29 09:15:00|10279.06|10279.06|10275.29|10275.29|10279.06|10279.06|10267.13|10267.13|0
1609233600000|2020-12-29 09:20:00|10274.41|10274.41|10270.3|10270.3|10274.41|10274.41|10266.75|10266.75|0
1609233900000|2020-12-29 09:25:00|10269.62|10269.62|10279.19|10279.19|10286.29|10286.29|10266.19|10266.19|0
1609234200000|2020-12-29 09:30:00|10281.39|10281.39|10286.08|10286.08|10288|10288|10276.98|10276.98|0
1609234500000|2020-12-29 09:35:00|10284.09|10284.09|10301.93|10301.93|10301.93|10301.93|10283.09|10283.09|0
1609234800000|2020-12-29 09:40:00|10305.02|10305.02|10294.68|10294.68|10306.8|10306.8|10293.65|10293.65|0
1609235100000|2020-12-29 09:45:00|10292.47|10292.47|10268.77|10268.77|10292.47|10292.47|10268.77|10268.77|0
1609235400000|2020-12-29 09:50:00|10270.98|10270.98|10282.85|10282.85|10286.37|10286.37|10268.46|10268.46|0
1609235700000|2020-12-29 09:55:00|10280.65|10280.65|10275.63|10275.63|10280.77|10280.77|10273.4|10273.4|0
1609236000000|2020-12-29 10:00:00|10274.95|10274.95|10283.63|10283.63|10288.72|10288.72|10274.28|10274.28|0
1609236300000|2020-12-29 10:05:00|10282.81|10282.81|10271.89|10271.89|10282.81|10282.81|10269.68|10269.68|0
1609236600000|2020-12-29 10:10:00|10274.09|10274.09|10283.03|10283.03|10287.44|10287.44|10271.89|10271.89|0
1609236900000|2020-12-29 10:15:00|10287.44|10287.44|10291.8|10291.8|10296.03|10296.03|10287.44|10287.44|0
1609237200000|2020-12-29 10:20:00|10292.79|10292.79|10286.36|10286.36|10296.15|10296.15|10273.67|10273.67|0
1609237500000|2020-12-29 10:25:00|10288.56|10288.56|10308.87|10308.87|10308.87|10308.87|10286.42|10286.42|0
1609237800000|2020-12-29 10:30:00|10306.66|10306.66|10301.09|10301.09|10306.66|10306.66|10300.43|10300.43|0
1609238100000|2020-12-29 10:35:00|10302.08|10302.08|10319.56|10319.56|10319.56|10319.56|10302.08|10302.08|0
1609238400000|2020-12-29 10:40:00|10318.57|10318.57|10308.81|10308.81|10318.7|10318.7|10308.81|10308.81|0
1609238700000|2020-12-29 10:45:00|10307.27|10307.27|10296|10296|10308.62|10308.62|10291.32|10291.32|0
1609239000000|2020-12-29 10:50:00|10295.01|10295.01|10308.37|10308.37|10312.12|10312.12|10295.01|10295.01|0
1609239300000|2020-12-29 10:55:00|10307.7|10307.7|10297.86|10297.86|10307.7|10307.7|10296.98|10296.98|0
1609239600000|2020-12-29 11:00:00|10295.66|10295.66|10297.65|10297.65|10299.18|10299.18|10292.57|10292.57|0
1609239900000|2020-12-29 11:05:00|10299.96|10299.96|10303.51|10303.51|10303.51|10303.51|10299.96|10299.96|0
1609240200000|2020-12-29 11:10:00|10302.84|10302.84|10306.36|10306.36|10308.56|10308.56|10302.84|10302.84|0
1609240500000|2020-12-29 11:15:00|10305.68|10305.68|10310.33|10310.33|10310.33|10310.33|10305.68|10305.68|0
1609240800000|2020-12-29 11:20:00|10311.33|10311.33|10312.76|10312.76|10314.97|10314.97|10311.33|10311.33|0
1609241100000|2020-12-29 11:25:00|10313.59|10313.59|10319.36|10319.36|10319.36|10319.36|10311.56|10311.56|0
1609241400000|2020-12-29 11:30:00|10318.68|10318.68|10307.06|10307.06|10318.68|10318.68|10307.06|10307.06|0
1609241700000|2020-12-29 11:35:00|10311.47|10311.47|10315.87|10315.87|10315.87|10315.87|10311.47|10311.47|0
1609242000000|2020-12-29 11:40:00|10313.89|10313.89|10312.04|10312.04|10316.09|10316.09|10311.9|10311.9|0
1609242300000|2020-12-29 11:45:00|10309.84|10309.84|10308.37|10308.37|10312.04|10312.04|10305.65|10305.65|0
1609242600000|2020-12-29 11:50:00|10306.16|10306.16|10294.62|10294.62|10306.16|10306.16|10292.42|10292.42|0
1609242900000|2020-12-29 11:55:00|10292.42|10292.42|10300.07|10300.07|10300.07|10300.07|10289.08|10289.08|0
1609243200000|2020-12-29 12:00:00|10300.74|10300.74|10296.46|10296.46|10305.96|10305.96|10296.46|10296.46|0
1609243500000|2020-12-29 12:05:00|10295.11|10295.11|10284.61|10284.61|10295.11|10295.11|10284.61|10284.61|0
1609243800000|2020-12-29 12:10:00|10286.82|10286.82|10290.26|10290.26|10290.26|10290.26|10283.94|10283.94|0
1609244100000|2020-12-29 12:15:00|10291.61|10291.61|10294.7|10294.7|10299.22|10299.22|10291.61|10291.61|0
1609244400000|2020-12-29 12:20:00|10294.02|10294.02|10280.08|10280.08|10294.02|10294.02|10280.08|10280.08|0
1609244700000|2020-12-29 12:25:00|10282.28|10282.28|10274.86|10274.86|10282.28|10282.28|10274.86|10274.86|0
1609245000000|2020-12-29 12:30:00|10276.88|10276.88|10281.88|10281.88|10281.88|10281.88|10276.88|10276.88|0
1609245300000|2020-12-29 12:35:00|10281.21|10281.21|10282.47|10282.47|10287.66|10287.66|10280.21|10280.21|0
1609245600000|2020-12-29 12:40:00|10280.93|10280.93|10270.92|10270.92|10280.93|10280.93|10270.92|10270.92|0
1609245900000|2020-12-29 12:45:00|10271.6|10271.6|10283.03|10283.03|10283.03|10283.03|10271.6|10271.6|0
1609246200000|2020-12-29 12:50:00|10280.83|10280.83|10273.36|10273.36|10283.03|10283.03|10271.34|10271.34|0
1609246500000|2020-12-29 12:55:00|10272.01|10272.01|10271.57|10271.57|10272.01|10272.01|10267.6|10267.6|0
1609246800000|2020-12-29 13:00:00|10273.77|10273.77|10280.2|10280.2|10280.2|10280.2|10273.77|10273.77|0
1609247100000|2020-12-29 13:05:00|10278.85|10278.85|10280.06|10280.06|10284.61|10284.61|10278.85|10278.85|0
1609247400000|2020-12-29 13:10:00|10282.27|10282.27|10284.29|10284.29|10284.29|10284.29|10282.27|10282.27|0
1609247700000|2020-12-29 13:15:00|10286.49|10286.49|10293.19|10293.19|10294.94|10294.94|10286.49|10286.49|0
1609248000000|2020-12-29 13:20:00|10295.39|10295.39|10303.09|10303.09|10307.5|10307.5|10295.14|10295.14|0
1609248300000|2020-12-29 13:25:00|10302.09|10302.09|10295.39|10295.39|10305.12|10305.12|10295.39|10295.39|0
1609248600000|2020-12-29 13:30:00|10293.36|10293.36|10297.17|10297.17|10298.52|10298.52|10292.02|10292.02|0
1609248900000|2020-12-29 13:35:00|10294.96|10294.96|10305.82|10305.82|10308.02|10308.02|10294.96|10294.96|0
1609249200000|2020-12-29 13:40:00|10303.83|10303.83|10303.95|10303.95|10305.53|10305.53|10297.56|10297.56|0
1609249500000|2020-12-29 13:45:00|10306.16|10306.16|10302.33|10302.33|10306.87|10306.87|10299.52|10299.52|0
1609249800000|2020-12-29 13:50:00|10297.92|10297.92|10296.97|10296.97|10297.92|10297.92|10293.23|10293.23|0
1609250100000|2020-12-29 13:55:00|10297.64|10297.64|10303.72|10303.72|10305.92|10305.92|10297.64|10297.64|0
1609250400000|2020-12-29 14:00:00|10302.17|10302.17|10305.25|10305.25|10312.35|10312.35|10300.68|10300.68|0
1609250700000|2020-12-29 14:05:00|10309.66|10309.66|10308.83|10308.83|10310.48|10310.48|10306.57|10306.57|0
1609251000000|2020-12-29 14:10:00|10311.04|10311.04|10323.99|10323.99|10330.42|10330.42|10311.04|10311.04|0
1609251300000|2020-12-29 14:15:00|10324.66|10324.66|10324.18|10324.18|10324.66|10324.66|10321.65|10321.65|0
1609251600000|2020-12-29 14:20:00|10326.39|10326.39|10306.14|10306.14|10326.39|10326.39|10306.14|10306.14|0
1609251900000|2020-12-29 14:25:00|10303.93|10303.93|10315.49|10315.49|10320.14|10320.14|10303.93|10303.93|0
1609252200000|2020-12-29 14:30:00|10317.7|10317.7|10323.1|10323.1|10335.47|10335.47|10315.49|10315.49|0
1609252500000|2020-12-29 14:35:00|10325.3|10325.3|10315.15|10315.15|10325.3|10325.3|10314.82|10314.82|0
1609252800000|2020-12-29 14:40:00|10314.16|10314.16|10308.58|10308.58|10316.36|10316.36|10307.72|10307.72|0
1609253100000|2020-12-29 14:45:00|10307.23|10307.23|10319.11|10319.11|10319.11|10319.11|10302.68|10302.68|0
1609253400000|2020-12-29 14:50:00|10319.94|10319.94|10330.46|10330.46|10331.14|10331.14|10318.45|10318.45|0
1609253700000|2020-12-29 14:55:00|10328.26|10328.26|10322.64|10322.64|10339.57|10339.57|10322.64|10322.64|0
1609254000000|2020-12-29 15:00:00|10318.23|10318.23|10299.45|10299.45|10318.23|10318.23|10299.45|10299.45|0
1609254300000|2020-12-29 15:05:00|10301.65|10301.65|10305.09|10305.09|10310.84|10310.84|10301.33|10301.33|0
1609254600000|2020-12-29 15:10:00|10303.54|10303.54|10297.12|10297.12|10304.89|10304.89|10295.1|10295.1|0
1609254900000|2020-12-29 15:15:00|10297.8|10297.8|10304.36|10304.36|10304.36|10304.36|10293.84|10293.84|0
1609255200000|2020-12-29 15:20:00|10305.23|10305.23|10312.34|10312.34|10314.54|10314.54|10305.23|10305.23|0
1609255500000|2020-12-29 15:25:00|10314.54|10314.54|10317.63|10317.63|10317.63|10317.63|10305.91|10305.91|0
1609255800000|2020-12-29 15:30:00|10316.75|10316.75|10324.57|10324.57|10325.56|10325.56|10316.75|10316.75|0
1609256100000|2020-12-29 15:35:00|10322.36|10322.36|10315.6|10315.6|10322.55|10322.55|10312.85|10312.85|0
1609256400000|2020-12-29 15:40:00|10314.61|10314.61|10328.67|10328.67|10328.67|10328.67|10314.61|10314.61|0
1609256700000|2020-12-29 15:45:00|10324.26|10324.26|10337.16|10337.16|10337.16|10337.16|10324.26|10324.26|0
1609257000000|2020-12-29 15:50:00|10338.04|10338.04|10348.22|10348.22|10348.33|10348.33|10335.14|10335.14|0
1609257300000|2020-12-29 15:55:00|10346.01|10346.01|10340.25|10340.25|10350.24|10350.24|10336.83|10336.83|0
1609257600000|2020-12-29 16:00:00|10339.25|10339.25|10332.44|10332.44|10344.98|10344.98|10331.45|10331.45|0
1609257900000|2020-12-29 16:05:00|10330.46|10330.46|10321.71|10321.71|10330.46|10330.46|10316.99|10316.99|0
1609258200000|2020-12-29 16:10:00|10319.5|10319.5|10321.67|10321.67|10327.82|10327.82|10318.83|10318.83|0
1609258500000|2020-12-29 16:15:00|10319.46|10319.46|10315.81|10315.81|10320.89|10320.89|10315.81|10315.81|0
1609258800000|2020-12-29 16:20:00|10314.81|10314.81|10314.95|10314.95|10320.43|10320.43|10313.82|10313.82|0
1609259100000|2020-12-29 16:25:00|10312.75|10312.75|10322.28|10322.28|10324.75|10324.75|10312.08|10312.08|0
1609316100000|2020-12-30 08:15:00|10312.82|10312.82|10311.42|10311.42|10320.24|10320.24|10303.5|10303.5|0
1609316400000|2020-12-30 08:20:00|10310.07|10310.07|10317.61|10317.61|10321.81|10321.81|10307.87|10307.87|0
1609316700000|2020-12-30 08:25:00|10315.41|10315.41|10312.21|10312.21|10317.61|10317.61|10309.23|10309.23|0
1609317000000|2020-12-30 08:30:00|10310.01|10310.01|10331.11|10331.11|10331.11|10331.11|10310.01|10310.01|0
1609317300000|2020-12-30 08:35:00|10328.91|10328.91|10346.48|10346.48|10348.68|10348.68|10328.91|10328.91|0
1609317600000|2020-12-30 08:40:00|10344.27|10344.27|10346.49|10346.49|10348.68|10348.68|10344.27|10344.27|0
1609317900000|2020-12-30 08:45:00|10347.17|10347.17|10330.26|10330.26|10350.12|10350.12|10330.26|10330.26|0
1609318200000|2020-12-30 08:50:00|10329.27|10329.27|10317.73|10317.73|10329.27|10329.27|10315.53|10315.53|0
1609318500000|2020-12-30 08:55:00|10315.53|10315.53|10315.14|10315.14|10323.67|10323.67|10314.28|10314.28|0
1609318800000|2020-12-30 09:00:00|10316.68|10316.68|10316.68|10316.68|10323.29|10323.29|10316.68|10316.68|0
1609319100000|2020-12-30 09:05:00|10314.48|10314.48|10338.7|10338.7|10338.7|10338.7|10314.48|10314.48|0
1609319400000|2020-12-30 09:10:00|10340.05|10340.05|10344.03|10344.03|10344.03|10344.03|10335|10335|0
1609319700000|2020-12-30 09:15:00|10342.05|10342.05|10321.1|10321.1|10342.05|10342.05|10321.1|10321.1|0
1609320000000|2020-12-30 09:20:00|10323.31|10323.31|10320.13|10320.13|10330.06|10330.06|10320.13|10320.13|0
1609320300000|2020-12-30 09:25:00|10317.93|10317.93|10311.07|10311.07|10317.93|10317.93|10308.9|10308.9|0
1609320600000|2020-12-30 09:30:00|10310.39|10310.39|10319.07|10319.07|10319.07|10319.07|10303.86|10303.86|0
1609320900000|2020-12-30 09:35:00|10314.66|10314.66|10303.42|10303.42|10314.66|10314.66|10303.42|10303.42|0
1609321200000|2020-12-30 09:40:00|10305.63|10305.63|10305.14|10305.14|10305.63|10305.63|10301.65|10301.65|0
1609321500000|2020-12-30 09:45:00|10306.14|10306.14|10306.14|10306.14|10306.81|10306.81|10306.14|10306.14|0
1609321800000|2020-12-30 09:50:00|10305.31|10305.31|10300.86|10300.86|10305.31|10305.31|10291.8|10291.8|0
1609322100000|2020-12-30 09:55:00|10296.45|10296.45|10296.19|10296.19|10298.66|10298.66|10296.19|10296.19|0
1609322400000|2020-12-30 10:00:00|10297.54|10297.54|10301.76|10301.76|10306.33|10306.33|10297.54|10297.54|0
1609322700000|2020-12-30 10:05:00|10299.55|10299.55|10305.31|10305.31|10305.31|10305.31|10299.55|10299.55|0
1609323000000|2020-12-30 10:10:00|10303.11|10303.11|10305.74|10305.74|10309.72|10309.72|10303.11|10303.11|0
1609323300000|2020-12-30 10:15:00|10305.07|10305.07|10302.11|10302.11|10305.07|10305.07|10299.55|10299.55|0
1609323600000|2020-12-30 10:20:00|10301.12|10301.12|10297.92|10297.92|10301.12|10301.12|10295.71|10295.71|0
1609323900000|2020-12-30 10:25:00|10295.71|10295.71|10299.91|10299.91|10299.91|10299.91|10295.71|10295.71|0
1609324200000|2020-12-30 10:30:00|10297.7|10297.7|10295.71|10295.71|10299.91|10299.91|10295.5|10295.5|0
1609324500000|2020-12-30 10:35:00|10294.84|10294.84|10284.14|10284.14|10294.84|10294.84|10284.14|10284.14|0
1609324800000|2020-12-30 10:40:00|10283.32|10283.32|10284.04|10284.04|10285.71|10285.71|10280.62|10280.62|0
1609325100000|2020-12-30 10:45:00|10286.24|10286.24|10285.03|10285.03|10287.24|10287.24|10282.83|10282.83|0
1609325400000|2020-12-30 10:50:00|10282.83|10282.83|10279.69|10279.69|10282.83|10282.83|10277.48|10277.48|0
1609325700000|2020-12-30 10:55:00|10282.15|10282.15|10281.24|10281.24|10283.56|10283.56|10279.18|10279.18|0
1609326000000|2020-12-30 11:00:00|10283.44|10283.44|10276.61|10276.61|10285.65|10285.65|10274.41|10274.41|0
1609326300000|2020-12-30 11:05:00|10278.81|10278.81|10278.4|10278.4|10280.16|10280.16|10278.4|10278.4|0
1609326600000|2020-12-30 11:10:00|10274.89|10274.89|10280.26|10280.26|10282.72|10282.72|10274.71|10274.71|0
1609326900000|2020-12-30 11:15:00|10278.05|10278.05|10275.59|10275.59|10280.26|10280.26|10273.38|10273.38|0
1609327200000|2020-12-30 11:20:00|10277.79|10277.79|10272.03|10272.03|10277.79|10277.79|10272.03|10272.03|0
1609327500000|2020-12-30 11:25:00|10275.32|10275.32|10280.2|10280.2|10280.2|10280.2|10275.32|10275.32|0
1609327800000|2020-12-30 11:30:00|10277.99|10277.99|10277.89|10277.89|10278.67|10278.67|10275.69|10275.69|0
1609328100000|2020-12-30 11:35:00|10278.56|10278.56|10286.73|10286.73|10286.73|10286.73|10278.56|10278.56|0
1609328400000|2020-12-30 11:40:00|10288.48|10288.48|10285.61|10285.61|10288.48|10288.48|10283.4|10283.4|0
1609328700000|2020-12-30 11:45:00|10283.4|10283.4|10283.4|10283.4|10285.61|10285.61|10283.4|10283.4|0
1609329300000|2020-12-30 11:55:00|10282.05|10282.05|10285.61|10285.61|10285.61|10285.61|10282.05|10282.05|0
1609329600000|2020-12-30 12:00:00|10283.4|10283.4|10279.49|10279.49|10284.95|10284.95|10279.49|10279.49|0
1609329900000|2020-12-30 12:05:00|10281.69|10281.69|10281.02|10281.02|10281.69|10281.69|10281.02|10281.02|0
1609330200000|2020-12-30 12:10:00|10283.22|10283.22|10281.02|10281.02|10283.22|10283.22|10281.02|10281.02|0
1609330500000|2020-12-30 12:15:00|10283.22|10283.22|10283.24|10283.24|10285.86|10285.86|10279.69|10279.69|0
1609330800000|2020-12-30 12:20:00|10283.92|10283.92|10291.52|10291.52|10291.52|10291.52|10283.92|10283.92|0
1609331100000|2020-12-30 12:25:00|10292.87|10292.87|10287.3|10287.3|10292.87|10292.87|10286.44|10286.44|0
1609331400000|2020-12-30 12:30:00|10282.89|10282.89|10288.65|10288.65|10288.65|10288.65|10282.89|10282.89|0
1609331700000|2020-12-30 12:35:00|10289.32|10289.32|10291.2|10291.2|10291.2|10291.2|10286.44|10286.44|0
1609332000000|2020-12-30 12:40:00|10290.21|10290.21|10288.1|10288.1|10290.21|10290.21|10288.1|10288.1|0
1609332300000|2020-12-30 12:45:00|10283.69|10283.69|10275.68|10275.68|10283.69|10283.69|10274.85|10274.85|0
1609332600000|2020-12-30 12:50:00|10273.92|10273.92|10278.65|10278.65|10280.85|10280.85|10273.92|10273.92|0
1609332900000|2020-12-30 12:55:00|10276.44|10276.44|10273.77|10273.77|10277.32|10277.32|10273.77|10273.77|0
1609333200000|2020-12-30 13:00:00|10272.89|10272.89|10268.55|10268.55|10273.77|10273.77|10268.55|10268.55|0
1609333500000|2020-12-30 13:05:00|10272.96|10272.96|10277.86|10277.86|10283.61|10283.61|10272.96|10272.96|0
1609333800000|2020-12-30 13:10:00|10280.06|10280.06|10283.52|10283.52|10285.73|10285.73|10279.18|10279.18|0
1609334100000|2020-12-30 13:15:00|10282.53|10282.53|10281.85|10281.85|10282.53|10282.53|10279.65|10279.65|0
1609334400000|2020-12-30 13:20:00|10279.65|10279.65|10278.3|10278.3|10281.85|10281.85|10276.77|10276.77|0
1609334700000|2020-12-30 13:25:00|10280.51|10280.51|10276.98|10276.98|10281.39|10281.39|10276.98|10276.98|0
1609335000000|2020-12-30 13:30:00|10274.99|10274.99|10269.23|10269.23|10274.99|10274.99|10268.35|10268.35|0
1609335300000|2020-12-30 13:35:00|10267.88|10267.88|10270.23|10270.23|10271.58|10271.58|10267.88|10267.88|0
1609335600000|2020-12-30 13:40:00|10268.02|10268.02|10266.47|10266.47|10270.9|10270.9|10265.5|10265.5|0
1609335900000|2020-12-30 13:45:00|10264.27|10264.27|10254.31|10254.31|10264.27|10264.27|10254.31|10254.31|0
1609336200000|2020-12-30 13:50:00|10256.51|10256.51|10252.76|10252.76|10256.51|10256.51|10252.76|10252.76|0
1609336500000|2020-12-30 13:55:00|10252.08|10252.08|10247.38|10247.38|10252.08|10252.08|10247.38|10247.38|0
1609336800000|2020-12-30 14:00:00|10246.55|10246.55|10243.06|10243.06|10246.55|10246.55|10239.78|10239.78|0
1609337100000|2020-12-30 14:05:00|10245.26|10245.26|10245.26|10245.26|10245.26|10245.26|10243.06|10243.06|0
1609337400000|2020-12-30 14:10:00|10247.25|10247.25|10249.92|10249.92|10249.92|10249.92|10245.52|10245.52|0
1609337700000|2020-12-30 14:15:00|10247.72|10247.72|10250|10250|10253.09|10253.09|10243.35|10243.35|0
1609338000000|2020-12-30 14:20:00|10252.21|10252.21|10252.68|10252.68|10254.23|10254.23|10250.71|10250.71|0
1609338300000|2020-12-30 14:25:00|10254.88|10254.88|10259.96|10259.96|10259.96|10259.96|10252.68|10252.68|0
1609338600000|2020-12-30 14:30:00|10257.76|10257.76|10259.61|10259.61|10260.64|10260.64|10256.09|10256.09|0
1609338900000|2020-12-30 14:35:00|10263.12|10263.12|10268.6|10268.6|10271.48|10271.48|10263.12|10263.12|0
1609339200000|2020-12-30 14:40:00|10266.61|10266.61|10269.35|10269.35|10270.7|10270.7|10265.62|10265.62|0
1609339500000|2020-12-30 14:45:00|10268.68|10268.68|10269.91|10269.91|10270.59|10270.59|10265.69|10265.69|0
1609339800000|2020-12-30 14:50:00|10267.71|10267.71|10256.01|10256.01|10269.24|10269.24|10253.81|10253.81|0
1609340100000|2020-12-30 14:55:00|10253.99|10253.99|10242.55|10242.55|10253.99|10253.99|10242.55|10242.55|0
1609340400000|2020-12-30 15:00:00|10240.34|10240.34|10232.1|10232.1|10240.34|10240.34|10229.89|10229.89|0
1609340700000|2020-12-30 15:05:00|10227.69|10227.69|10225.45|10225.45|10229.89|10229.89|10222.61|10222.61|0
1609341000000|2020-12-30 15:10:00|10223.25|10223.25|10224.25|10224.25|10225.45|10225.45|10220.37|10220.37|0
1609341300000|2020-12-30 15:15:00|10223.37|10223.37|10211.81|10211.81|10224.19|10224.19|10211.81|10211.81|0
1609341600000|2020-12-30 15:20:00|10214.02|10214.02|10216.89|10216.89|10216.89|10216.89|10210.28|10210.28|0
1609341900000|2020-12-30 15:25:00|10219.1|10219.1|10218.42|10218.42|10227.91|10227.91|10218.28|10218.28|0
1609342200000|2020-12-30 15:30:00|10219.25|10219.25|10217.79|10217.79|10219.25|10219.25|10212.53|10212.53|0
1609342500000|2020-12-30 15:35:00|10215.8|10215.8|10209.99|10209.99|10216.89|10216.89|10209.17|10209.17|0
1609342800000|2020-12-30 15:40:00|10207.79|10207.79|10207.77|10207.77|10209.99|10209.99|10205.25|10205.25|0
1609343100000|2020-12-30 15:45:00|10205.57|10205.57|10206.43|10206.43|10206.43|10206.43|10204.22|10204.22|0
1609343400000|2020-12-30 15:50:00|10204.22|10204.22|10208.07|10208.07|10208.07|10208.07|10203.55|10203.55|0
1609343700000|2020-12-30 15:55:00|10208.74|10208.74|10219.24|10219.24|10219.24|10219.24|10206.99|10206.99|0
1609344000000|2020-12-30 16:00:00|10217.03|10217.03|10224.13|10224.13|10226.78|10226.78|10211.07|10211.07|0
1609344300000|2020-12-30 16:05:00|10226.33|10226.33|10225.45|10225.45|10226.33|10226.33|10223.25|10223.25|0
1609344600000|2020-12-30 16:10:00|10224.78|10224.78|10224.81|10224.81|10228.68|10228.68|10222.61|10222.61|0
1609344900000|2020-12-30 16:15:00|10225.63|10225.63|10227.34|10227.34|10237.65|10237.65|10220.72|10220.72|0
1609345200000|2020-12-30 16:20:00|10225.13|10225.13|10221.14|10221.14|10225.13|10225.13|10217.95|10217.95|0
1609345500000|2020-12-30 16:25:00|10218.94|10218.94|10215.01|10215.01|10225.55|10225.55|10212.5|10212.5|0
1609402500000|2020-12-31 08:15:00|10058.08|10058.08|10077.09|10077.09|10077.09|10077.09|10047.95|10047.95|0
1609402800000|2020-12-31 08:20:00|10074.11|10074.11|10081.11|10081.11|10084.45|10084.45|10069.7|10069.7|0
1609403100000|2020-12-31 08:25:00|10078.9|10078.9|10078.9|10078.9|10081.11|10081.11|10078.9|10078.9|0
1609403400000|2020-12-31 08:30:00|10072.29|10072.29|10077.06|10077.06|10081.11|10081.11|10072.29|10072.29|0
1609403700000|2020-12-31 08:35:00|10076.24|10076.24|10076.74|10076.74|10077.62|10077.62|10075.42|10075.42|0
1609404000000|2020-12-31 08:40:00|10076.07|10076.07|10070.49|10070.49|10076.07|10076.07|10066.09|10066.09|0
1609404300000|2020-12-31 08:45:00|10069.15|10069.15|10060.24|10060.24|10069.15|10069.15|10055.83|10055.83|0
1609404600000|2020-12-31 08:50:00|10062.23|10062.23|10072.64|10072.64|10076.19|10076.19|10062.23|10062.23|0
1609404900000|2020-12-31 08:55:00|10070.43|10070.43|10063.48|10063.48|10070.43|10070.43|10062.65|10062.65|0
1609405200000|2020-12-31 09:00:00|10065.12|10065.12|10072.24|10072.24|10076.57|10076.57|10065.12|10065.12|0
1609405500000|2020-12-31 09:05:00|10070.04|10070.04|10069.54|10069.54|10070.04|10070.04|10058.52|10058.52|0
1609405800000|2020-12-31 09:10:00|10068.67|10068.67|10059.18|10059.18|10068.67|10068.67|10059.18|10059.18|0
1609406100000|2020-12-31 09:15:00|10060.05|10060.05|10058.07|10058.07|10066.67|10066.67|10053.66|10053.66|0
1609406400000|2020-12-31 09:20:00|10055.37|10055.37|10058.15|10058.15|10058.92|10058.92|10055.37|10055.37|0
1609406700000|2020-12-31 09:25:00|10057.27|10057.27|10060.15|10060.15|10060.64|10060.64|10055.74|10055.74|0
1609407000000|2020-12-31 09:30:00|10057.94|10057.94|10053.53|10053.53|10057.94|10057.94|10053.53|10053.53|0
1609407300000|2020-12-31 09:35:00|10055.74|10055.74|10048.99|10048.99|10055.74|10055.74|10048.99|10048.99|0
1609407600000|2020-12-31 09:40:00|10050.34|10050.34|10054.86|10054.86|10055.85|10055.85|10049.66|10049.66|0
1609407900000|2020-12-31 09:45:00|10054.18|10054.18|10045.11|10045.11|10054.18|10054.18|10045.11|10045.11|0
1609408200000|2020-12-31 09:50:00|10047.31|10047.31|10030.86|10030.86|10050.51|10050.51|10030.86|10030.86|0
1609408500000|2020-12-31 09:55:00|10033.06|10033.06|10040.6|10040.6|10040.6|10040.6|10030.08|10030.08|0
1609408800000|2020-12-31 10:00:00|10047.21|10047.21|10051.96|10051.96|10053.28|10053.28|10045|10045|0
1609409100000|2020-12-31 10:05:00|10052.63|10052.63|10060.8|10060.8|10060.8|10060.8|10050.43|10050.43|0
1609409400000|2020-12-31 10:10:00|10063|10063|10061.32|10061.32|10065.73|10065.73|10061.32|10061.32|0
1609409700000|2020-12-31 10:15:00|10059.97|10059.97|10059.97|10059.97|10059.97|10059.97|10059.3|10059.3|0
1609410000000|2020-12-31 10:20:00|10057.77|10057.77|10059.3|10059.3|10060.65|10060.65|10055.57|10055.57|0
1609410300000|2020-12-31 10:25:00|10059.97|10059.97|10058.26|10058.26|10062.67|10062.67|10058.26|10058.26|0
1609410600000|2020-12-31 10:30:00|10060.47|10060.47|10056.25|10056.25|10062.67|10062.67|10056.25|10056.25|0
1609410900000|2020-12-31 10:35:00|10058.46|10058.46|10056.25|10056.25|10060.66|10060.66|10056.25|10056.25|0
1609411200000|2020-12-31 10:40:00|10056.93|10056.93|10052.52|10052.52|10056.93|10056.93|10052.52|10052.52|0
1609411500000|2020-12-31 10:45:00|10054.72|10054.72|10058.82|10058.82|10063.23|10063.23|10054.05|10054.05|0
1609411800000|2020-12-31 10:50:00|10061.03|10061.03|10055.21|10055.21|10068.43|10068.43|10055.21|10055.21|0
1609412100000|2020-12-31 10:55:00|10056.03|10056.03|10073.19|10073.19|10075.19|10075.19|10056.03|10056.03|0
1609412400000|2020-12-31 11:00:00|10070.99|10070.99|10072.06|10072.06|10077.6|10077.6|10067.65|10067.65|0
1609412700000|2020-12-31 11:05:00|10069.85|10069.85|10070.1|10070.1|10077.14|10077.14|10069.03|10069.03|0
1609413000000|2020-12-31 11:10:00|10067.89|10067.89|10063.35|10063.35|10067.89|10067.89|10063.35|10063.35|0
1609413300000|2020-12-31 11:15:00|10067.75|10067.75|10059.12|10059.12|10067.75|10067.75|10059.12|10059.12|0
1609413600000|2020-12-31 11:20:00|10059.79|10059.79|10061.08|10061.08|10070.39|10070.39|10059.12|10059.12|0
1609413900000|2020-12-31 11:25:00|10058.1|10058.1|10056.43|10056.43|10062.51|10062.51|10056.43|10056.43|0
1609414200000|2020-12-31 11:30:00|10055.76|10055.76|10066.62|10066.62|10068.82|10068.82|10055.08|10055.08|0
1609414500000|2020-12-31 11:35:00|10068.82|10068.82|10064.88|10064.88|10071.7|10071.7|10061.01|10061.01|0
1609414800000|2020-12-31 11:40:00|10062.68|10062.68|10057.25|10057.25|10062.68|10062.68|10052.17|10052.17|0
1609415100000|2020-12-31 11:45:00|10061.66|10061.66|10066.56|10066.56|10077.58|10077.58|10061.66|10061.66|0
1609415400000|2020-12-31 11:50:00|10068.77|10068.77|10060.35|10060.35|10068.77|10068.77|10057.68|10057.68|0
1609415700000|2020-12-31 11:55:00|10062.55|10062.55|10043.57|10043.57|10068.95|10068.95|10043.57|10043.57|0
1609416000000|2020-12-31 12:00:00|10045.77|10045.77|10038.9|10038.9|10045.77|10045.77|10036.51|10036.51|0
1609416300000|2020-12-31 12:05:00|10036.87|10036.87|10037.73|10037.73|10042.14|10042.14|10028.24|10028.24|0
1609416600000|2020-12-31 12:10:00|10036.74|10036.74|10033.95|10033.95|10037.59|10037.59|10025.67|10025.67|0
1609416900000|2020-12-31 12:15:00|10029.54|10029.54|10029.78|10029.78|10038.13|10038.13|10025.35|10025.35|0
1609417200000|2020-12-31 12:20:00|10034.19|10034.19|10028.37|10028.37|10034.19|10034.19|10024.18|10024.18|0
1609417500000|2020-12-31 12:25:00|10032.78|10032.78|10030.42|10030.42|10032.78|10032.78|10021.61|10021.61|0
1609748100000|2021-01-04 08:15:00|10187.51|10187.51|10202|10202|10202.54|10202.54|10184|10184|0
1609748400000|2021-01-04 08:20:00|10206.71|10206.71|10212.61|10212.61|10222.04|10222.04|10206.71|10206.71|0
1609748700000|2021-01-04 08:25:00|10221.42|10221.42|10205.47|10205.47|10231.73|10231.73|10205.47|10205.47|0
1609749000000|2021-01-04 08:30:00|10201.95|10201.95|10202.06|10202.06|10216.69|10216.69|10201.95|10201.95|0
1609749300000|2021-01-04 08:35:00|10200.07|10200.07|10184.51|10184.51|10202.1|10202.1|10184.51|10184.51|0
1609749600000|2021-01-04 08:40:00|10186.72|10186.72|10196.62|10196.62|10199.99|10199.99|10186.72|10186.72|0
1609749900000|2021-01-04 08:45:00|10195.98|10195.98|10208.14|10208.14|10215.07|10215.07|10185.6|10185.6|0
1609750200000|2021-01-04 08:50:00|10214.76|10214.76|10232.8|10232.8|10237.88|10237.88|10212.55|10212.55|0
1609750500000|2021-01-04 08:55:00|10234.15|10234.15|10226.86|10226.86|10236.35|10236.35|10224.85|10224.85|0
1609750800000|2021-01-04 09:00:00|10227.54|10227.54|10225.7|10225.7|10238.56|10238.56|10225.7|10225.7|0
1609751100000|2021-01-04 09:05:00|10221.29|10221.29|10223.6|10223.6|10223.6|10223.6|10220.61|10220.61|0
1609751400000|2021-01-04 09:10:00|10222.6|10222.6|10239.75|10239.75|10240.42|10240.42|10220.96|10220.96|0
1609751700000|2021-01-04 09:15:00|10242.21|10242.21|10244|10244|10244|10244|10239.4|10239.4|0
1609752000000|2021-01-04 09:20:00|10239.78|10239.78|10239.65|10239.65|10246.24|10246.24|10235.05|10235.05|0
1609752300000|2021-01-04 09:25:00|10241|10241|10245.23|10245.23|10245.23|10245.23|10235.46|10235.46|0
1609752600000|2021-01-04 09:30:00|10243.21|10243.21|10257.17|10257.17|10263.78|10263.78|10243.21|10243.21|0
1609752900000|2021-01-04 09:35:00|10259.19|10259.19|10279.88|10279.88|10279.88|10279.88|10259.19|10259.19|0
1609753200000|2021-01-04 09:40:00|10280.55|10280.55|10281.58|10281.58|10285.99|10285.99|10274.47|10274.47|0
1609753500000|2021-01-04 09:45:00|10280.23|10280.23|10266.45|10266.45|10282.8|10282.8|10266.45|10266.45|0
1609753800000|2021-01-04 09:50:00|10267.79|10267.79|10261.72|10261.72|10267.79|10267.79|10258.49|10258.49|0
1609754100000|2021-01-04 09:55:00|10259.7|10259.7|10247.09|10247.09|10259.7|10259.7|10247.09|10247.09|0
1609754400000|2021-01-04 10:00:00|10249.29|10249.29|10250.43|10250.43|10257.71|10257.71|10249.08|10249.08|0
1609754700000|2021-01-04 10:05:00|10251.78|10251.78|10255.77|10255.77|10256.18|10256.18|10251.1|10251.1|0
1609755000000|2021-01-04 10:10:00|10257.98|10257.98|10252.46|10252.46|10257.98|10257.98|10252.46|10252.46|0
1609755300000|2021-01-04 10:15:00|10254.45|10254.45|10240.72|10240.72|10254.45|10254.45|10240.72|10240.72|0
1609755600000|2021-01-04 10:20:00|10242.07|10242.07|10241.28|10241.28|10244.94|10244.94|10241.28|10241.28|0
1609755900000|2021-01-04 10:25:00|10241.95|10241.95|10234.99|10234.99|10243.62|10243.62|10234.99|10234.99|0
1609756200000|2021-01-04 10:30:00|10235.66|10235.66|10224.01|10224.01|10235.66|10235.66|10224.01|10224.01|0
1609756500000|2021-01-04 10:35:00|10226.21|10226.21|10225.12|10225.12|10226.21|10226.21|10214.07|10214.07|0
1609756800000|2021-01-04 10:40:00|10224.44|10224.44|10228.59|10228.59|10228.59|10228.59|10221.98|10221.98|0
1609757100000|2021-01-04 10:45:00|10229.26|10229.26|10230.7|10230.7|10234.66|10234.66|10229.26|10229.26|0
1609757400000|2021-01-04 10:50:00|10232.91|10232.91|10228.14|10228.14|10233.9|10233.9|10226.8|10226.8|0
1609757700000|2021-01-04 10:55:00|10228.82|10228.82|10235.15|10235.15|10235.15|10235.15|10228.14|10228.14|0
1609758000000|2021-01-04 11:00:00|10234.48|10234.48|10244.82|10244.82|10248.34|10248.34|10234.48|10234.48|0
1609758300000|2021-01-04 11:05:00|10249.23|10249.23|10261.17|10261.17|10261.17|10261.17|10249.23|10249.23|0
1609758600000|2021-01-04 11:10:00|10262.17|10262.17|10270.75|10270.75|10273.17|10273.17|10260.82|10260.82|0
1609758900000|2021-01-04 11:15:00|10270.08|10270.08|10262.99|10262.99|10270.08|10270.08|10262.31|10262.31|0
1609759200000|2021-01-04 11:20:00|10261.64|10261.64|10246.68|10246.68|10268.48|10268.48|10245.04|10245.04|0
1609759500000|2021-01-04 11:25:00|10247.35|10247.35|10239.95|10239.95|10248.03|10248.03|10239.95|10239.95|0
1609759800000|2021-01-04 11:30:00|10241.71|10241.71|10245.23|10245.23|10246.55|10246.55|10241.04|10241.04|0
1609760100000|2021-01-04 11:35:00|10246.58|10246.58|10245.9|10245.9|10246.58|10246.58|10245.23|10245.23|0
1609760400000|2021-01-04 11:40:00|10250.31|10250.31|10260.47|10260.47|10262.5|10262.5|10250.31|10250.31|0
1609760700000|2021-01-04 11:45:00|10262.68|10262.68|10273.53|10273.53|10275.74|10275.74|10262.68|10262.68|0
1609761000000|2021-01-04 11:50:00|10274.35|10274.35|10265.97|10265.97|10274.35|10274.35|10265.3|10265.3|0
1609761300000|2021-01-04 11:55:00|10264.43|10264.43|10255.22|10255.22|10264.43|10264.43|10252.46|10252.46|0
1609761600000|2021-01-04 12:00:00|10255.9|10255.9|10251.82|10251.82|10256.72|10256.72|10247.59|10247.59|0
1609761900000|2021-01-04 12:05:00|10252.49|10252.49|10249.62|10249.62|10252.49|10252.49|10249.62|10249.62|0
1609762200000|2021-01-04 12:10:00|10248.94|10248.94|10244.53|10244.53|10248.94|10248.94|10244.53|10244.53|0
1609762500000|2021-01-04 12:15:00|10245.53|10245.53|10243.51|10243.51|10245.53|10245.53|10242.31|10242.31|0
1609762800000|2021-01-04 12:20:00|10241.3|10241.3|10237.49|10237.49|10241.98|10241.98|10237.49|10237.49|0
1609763100000|2021-01-04 12:25:00|10236.82|10236.82|10243.75|10243.75|10245.77|10245.77|10236.82|10236.82|0
1609763400000|2021-01-04 12:30:00|10245.95|10245.95|10247.3|10247.3|10251.71|10251.71|10245.95|10245.95|0
1609763700000|2021-01-04 12:35:00|10247.97|10247.97|10244.42|10244.42|10247.97|10247.97|10242.22|10242.22|0
1609764000000|2021-01-04 12:40:00|10245.1|10245.1|10233.69|10233.69|10245.1|10245.1|10233.69|10233.69|0
1609764300000|2021-01-04 12:45:00|10231.48|10231.48|10231.92|10231.92|10235.22|10235.22|10230.81|10230.81|0
1609764600000|2021-01-04 12:50:00|10231.24|10231.24|10228.36|10228.36|10232.58|10232.58|10225.32|10225.32|0
1609764900000|2021-01-04 12:55:00|10230.57|10230.57|10236.14|10236.14|10238.35|10238.35|10230.57|10230.57|0
1609765200000|2021-01-04 13:00:00|10233.94|10233.94|10241.69|10241.69|10241.69|10241.69|10229.49|10229.49|0
1609765500000|2021-01-04 13:05:00|10243.04|10243.04|10247.05|10247.05|10247.05|10247.05|10243.04|10243.04|0
1609765800000|2021-01-04 13:10:00|10246.38|10246.38|10237.07|10237.07|10247.23|10247.23|10237.07|10237.07|0
1609766100000|2021-01-04 13:15:00|10235.52|10235.52|10245.34|10245.34|10248.32|10248.32|10235.52|10235.52|0
1609766400000|2021-01-04 13:20:00|10243.13|10243.13|10245.87|10245.87|10248.22|10248.22|10243.13|10243.13|0
1609766700000|2021-01-04 13:25:00|10246.55|10246.55|10223.25|10223.25|10246.55|10246.55|10223.25|10223.25|0
1609767000000|2021-01-04 13:30:00|10227.65|10227.65|10234.05|10234.05|10234.05|10234.05|10227.65|10227.65|0
1609767300000|2021-01-04 13:35:00|10235.39|10235.39|10243.58|10243.58|10243.58|10243.58|10235.39|10235.39|0
1609767600000|2021-01-04 13:40:00|10247.1|10247.1|10250.36|10250.36|10252.12|10252.12|10247.1|10247.1|0
1609767900000|2021-01-04 13:45:00|10252.12|10252.12|10257.02|10257.02|10257.02|10257.02|10250.36|10250.36|0
1609768200000|2021-01-04 13:50:00|10258.01|10258.01|10266.11|10266.11|10268.32|10268.32|10258.01|10258.01|0
1609768500000|2021-01-04 13:55:00|10263.91|10263.91|10245.11|10245.11|10263.91|10263.91|10245.05|10245.05|0
1609768800000|2021-01-04 14:00:00|10243.56|10243.56|10254.22|10254.22|10254.22|10254.22|10239.99|10239.99|0
1609769100000|2021-01-04 14:05:00|10252.02|10252.02|10252.6|10252.6|10252.6|10252.6|10248.94|10248.94|0
1609769400000|2021-01-04 14:10:00|10254.81|10254.81|10262.13|10262.13|10262.13|10262.13|10247.52|10247.52|0
1609769700000|2021-01-04 14:15:00|10263.77|10263.77|10271.04|10271.04|10271.04|10271.04|10260.9|10260.9|0
1609770000000|2021-01-04 14:20:00|10273.24|10273.24|10292.19|10292.19|10304.71|10304.71|10273.24|10273.24|0
1609770300000|2021-01-04 14:25:00|10290.43|10290.43|10294.39|10294.39|10296.6|10296.6|10285.35|10285.35|0
1609770600000|2021-01-04 14:30:00|10292.19|10292.19|10301.68|10301.68|10306.76|10306.76|10289.77|10289.77|0
1609770900000|2021-01-04 14:35:00|10303.88|10303.88|10310.5|10310.5|10310.5|10310.5|10292.94|10292.94|0
1609771200000|2021-01-04 14:40:00|10309.82|10309.82|10315.28|10315.28|10322.2|10322.2|10305.43|10305.43|0
1609771500000|2021-01-04 14:45:00|10317.48|10317.48|10309.26|10309.26|10317.48|10317.48|10300.63|10300.63|0
1609771800000|2021-01-04 14:50:00|10304.85|10304.85|10339.27|10339.27|10339.27|10339.27|10301.11|10301.11|0
1609772100000|2021-01-04 14:55:00|10340.81|10340.81|10355.92|10355.92|10358.13|10358.13|10340.81|10340.81|0
1609772400000|2021-01-04 15:00:00|10355.04|10355.04|10342.06|10342.06|10359.26|10359.26|10339.85|10339.85|0
1609772700000|2021-01-04 15:05:00|10341.06|10341.06|10350.61|10350.61|10352.37|10352.37|10330.08|10330.08|0
1609773000000|2021-01-04 15:10:00|10351.49|10351.49|10321.98|10321.98|10354.17|10354.17|10321.98|10321.98|0
1609773300000|2021-01-04 15:15:00|10322.65|10322.65|10318.24|10318.24|10323.57|10323.57|10312.98|10312.98|0
1609773600000|2021-01-04 15:20:00|10317.56|10317.56|10310.68|10310.68|10320.12|10320.12|10305.71|10305.71|0
1609773900000|2021-01-04 15:25:00|10304.07|10304.07|10315.93|10315.93|10315.93|10315.93|10304.07|10304.07|0
1609774200000|2021-01-04 15:30:00|10318.14|10318.14|10321.94|10321.94|10327.02|10327.02|10318.14|10318.14|0
1609774500000|2021-01-04 15:35:00|10320.95|10320.95|10302.49|10302.49|10320.95|10320.95|10302.49|10302.49|0
1609774800000|2021-01-04 15:40:00|10304.69|10304.69|10318.07|10318.07|10318.07|10318.07|10304.69|10304.69|0
1609775100000|2021-01-04 15:45:00|10316.72|10316.72|10328.19|10328.19|10329.07|10329.07|10313.07|10313.07|0
1609775400000|2021-01-04 15:50:00|10329.18|10329.18|10341.43|10341.43|10345.16|10345.16|10328.19|10328.19|0
1609775700000|2021-01-04 15:55:00|10343.63|10343.63|10328.7|10328.7|10343.63|10343.63|10328.7|10328.7|0
1609776000000|2021-01-04 16:00:00|10326.5|10326.5|10301.52|10301.52|10331.45|10331.45|10299.31|10299.31|0
1609776300000|2021-01-04 16:05:00|10302.51|10302.51|10296.17|10296.17|10310.26|10310.26|10296.17|10296.17|0
1609776600000|2021-01-04 16:10:00|10294.82|10294.82|10295.92|10295.92|10295.92|10295.92|10286.99|10286.99|0
1609776900000|2021-01-04 16:15:00|10294.93|10294.93|10290.15|10290.15|10295.78|10295.78|10284.4|10284.4|0
1609777200000|2021-01-04 16:20:00|10288.39|10288.39|10289.3|10289.3|10291.27|10291.27|10285.88|10285.88|0
1609777500000|2021-01-04 16:25:00|10288.42|10288.42|10291.24|10291.24|10293.66|10293.66|10283.8|10283.8|0
1609834500000|2021-01-05 08:15:00|10275.52|10275.52|10274.17|10274.17|10280.79|10280.79|10269.77|10269.77|0
1609834800000|2021-01-05 08:20:00|10267.56|10267.56|10274.92|10274.92|10274.92|10274.92|10251.71|10251.71|0
1609835100000|2021-01-05 08:25:00|10277.12|10277.12|10269.47|10269.47|10284.08|10284.08|10267.26|10267.26|0
1609835400000|2021-01-05 08:30:00|10271.49|10271.49|10286.87|10286.87|10293.49|10293.49|10271.49|10271.49|0
1609835700000|2021-01-05 08:35:00|10288.9|10288.9|10305.67|10305.67|10311.43|10311.43|10287.55|10287.55|0
1609836000000|2021-01-05 08:40:00|10303.47|10303.47|10311.32|10311.32|10311.32|10311.32|10303.47|10303.47|0
1609836300000|2021-01-05 08:45:00|10306.91|10306.91|10305.75|10305.75|10306.91|10306.91|10295.8|10295.8|0
1609836600000|2021-01-05 08:50:00|10301.34|10301.34|10307.1|10307.1|10307.1|10307.1|10297.61|10297.61|0
1609836900000|2021-01-05 08:55:00|10304.89|10304.89|10314|10314|10314|10314|10298.83|10298.83|0
1609837200000|2021-01-05 09:00:00|10313.01|10313.01|10314.37|10314.37|10316.57|10316.57|10309.81|10309.81|0
1609837500000|2021-01-05 09:05:00|10312.16|10312.16|10301.33|10301.33|10319.09|10319.09|10289.54|10289.54|0
1609837800000|2021-01-05 09:10:00|10300.65|10300.65|10304.34|10304.34|10311.75|10311.75|10293.5|10293.5|0
1609838100000|2021-01-05 09:15:00|10305.69|10305.69|10302.07|10302.07|10307.03|10307.03|10299.01|10299.01|0
1609838400000|2021-01-05 09:20:00|10301.39|10301.39|10294.78|10294.78|10302.74|10302.74|10292.76|10292.76|0
1609838700000|2021-01-05 09:25:00|10292.58|10292.58|10297.76|10297.76|10297.97|10297.97|10292.58|10292.58|0
1609839000000|2021-01-05 09:30:00|10296.77|10296.77|10307.37|10307.37|10307.37|10307.37|10292.4|10292.4|0
1609839300000|2021-01-05 09:35:00|10303.32|10303.32|10303.83|10303.83|10307.88|10307.88|10299.42|10299.42|0
1609839600000|2021-01-05 09:40:00|10301.63|10301.63|10302.3|10302.3|10304.32|10304.32|10301.63|10301.63|0
1609839900000|2021-01-05 09:45:00|10306.71|10306.71|10288.84|10288.84|10306.71|10306.71|10286.82|10286.82|0
1609840200000|2021-01-05 09:50:00|10287.85|10287.85|10290.07|10290.07|10290.73|10290.73|10285.15|10285.15|0
1609840500000|2021-01-05 09:55:00|10291.82|10291.82|10288.09|10288.09|10292.5|10292.5|10288.09|10288.09|0
1609840800000|2021-01-05 10:00:00|10290.3|10290.3|10299.03|10299.03|10299.03|10299.03|10289.09|10289.09|0
1609841100000|2021-01-05 10:05:00|10301.24|10301.24|10308.67|10308.67|10310.88|10310.88|10301.24|10301.24|0
1609841400000|2021-01-05 10:10:00|10306.47|10306.47|10304.63|10304.63|10306.47|10306.47|10302.43|10302.43|0
1609842000000|2021-01-05 10:20:00|10305.62|10305.62|10306.15|10306.15|10306.97|10306.97|10305.62|10305.62|0
1609842300000|2021-01-05 10:25:00|10303.95|10303.95|10300.07|10300.07|10303.95|10303.95|10300.07|10300.07|0
1609842600000|2021-01-05 10:30:00|10302.28|10302.28|10300.43|10300.43|10309.38|10309.38|10300.43|10300.43|0
1609842900000|2021-01-05 10:35:00|10298.22|10298.22|10300.43|10300.43|10300.43|10300.43|10298.22|10298.22|0
1609843200000|2021-01-05 10:40:00|10302.63|10302.63|10311.08|10311.08|10311.08|10311.08|10302.63|10302.63|0
1609843500000|2021-01-05 10:45:00|10309.06|10309.06|10300.43|10300.43|10309.06|10309.06|10300.43|10300.43|0
1609843800000|2021-01-05 10:50:00|10296.02|10296.02|10296.02|10296.02|10296.02|10296.02|10293.82|10293.82|0
1609844100000|2021-01-05 10:55:00|10298.04|10298.04|10283.05|10283.05|10298.04|10298.04|10277.51|10277.51|0
1609844400000|2021-01-05 11:00:00|10284.05|10284.05|10284.98|10284.98|10289.45|10289.45|10282.1|10282.1|0
1609844700000|2021-01-05 11:05:00|10286.52|10286.52|10283.17|10283.17|10286.52|10286.52|10280.95|10280.95|0
1609845000000|2021-01-05 11:10:00|10285.15|10285.15|10284.48|10284.48|10285.15|10285.15|10284.16|10284.16|0
1609845300000|2021-01-05 11:15:00|10286.68|10286.68|10291.58|10291.58|10291.58|10291.58|10286.5|10286.5|0
1609845600000|2021-01-05 11:20:00|10290.71|10290.71|10291.45|10291.45|10295.99|10295.99|10285.3|10285.3|0
1609845900000|2021-01-05 11:25:00|10290.45|10290.45|10287.96|10287.96|10290.45|10290.45|10285.09|10285.09|0
1609846200000|2021-01-05 11:30:00|10286.61|10286.61|10286.61|10286.61|10286.61|10286.61|10286.61|10286.61|0
1609846500000|2021-01-05 11:35:00|10288.6|10288.6|10272.26|10272.26|10288.6|10288.6|10272.26|10272.26|0
1609846800000|2021-01-05 11:40:00|10271.58|10271.58|10263.62|10263.62|10271.58|10271.58|10263.62|10263.62|0
1609847100000|2021-01-05 11:45:00|10262.74|10262.74|10240.28|10240.28|10262.74|10262.74|10240.28|10240.28|0
1609847400000|2021-01-05 11:50:00|10239.6|10239.6|10237.43|10237.43|10239.64|10239.64|10235.23|10235.23|0
1609847700000|2021-01-05 11:55:00|10235.23|10235.23|10245.56|10245.56|10249.52|10249.52|10232.71|10232.71|0
1609848000000|2021-01-05 12:00:00|10246.44|10246.44|10253.51|10253.51|10253.51|10253.51|10246.44|10246.44|0
1609848300000|2021-01-05 12:05:00|10251.48|10251.48|10236.33|10236.33|10251.48|10251.48|10235.65|10235.65|0
1609848600000|2021-01-05 12:10:00|10231.92|10231.92|10237.34|10237.34|10238.69|10238.69|10231.92|10231.92|0
1609848900000|2021-01-05 12:15:00|10239.36|10239.36|10235.14|10235.14|10239.36|10239.36|10235.14|10235.14|0
1609849200000|2021-01-05 12:20:00|10235.96|10235.96|10234.67|10234.67|10238.22|10238.22|10234.67|10234.67|0
1609849500000|2021-01-05 12:25:00|10232.47|10232.47|10232.78|10232.78|10236.51|10236.51|10231.79|10231.79|0
1609849800000|2021-01-05 12:30:00|10230.57|10230.57|10225.6|10225.6|10230.57|10230.57|10220.81|10220.81|0
1609850100000|2021-01-05 12:35:00|10220.97|10220.97|10213.66|10213.66|10220.97|10220.97|10213.66|10213.66|0
1609850400000|2021-01-05 12:40:00|10212.31|10212.31|10212|10212|10212.31|10212.31|10206.24|10206.24|0
1609850700000|2021-01-05 12:45:00|10209.8|10209.8|10214.98|10214.98|10214.98|10214.98|10209.8|10209.8|0
1609851000000|2021-01-05 12:50:00|10214.1|10214.1|10224.29|10224.29|10224.29|10224.29|10214.1|10214.1|0
1609851300000|2021-01-05 12:55:00|10222.94|10222.94|10221.27|10221.27|10222.94|10222.94|10221.27|10221.27|0
1609851600000|2021-01-05 13:00:00|10220.28|10220.28|10216.36|10216.36|10220.28|10220.28|10213.67|10213.67|0
1609851900000|2021-01-05 13:05:00|10214.16|10214.16|10216.36|10216.36|10216.36|10216.36|10214.16|10214.16|0
1609852200000|2021-01-05 13:10:00|10217.71|10217.71|10222.31|10222.31|10222.31|10222.31|10217.71|10217.71|0
1609852500000|2021-01-05 13:15:00|10224.52|10224.52|10223.17|10223.17|10224.52|10224.52|10220.97|10220.97|0
1609852800000|2021-01-05 13:20:00|10225.19|10225.19|10220.82|10220.82|10225.19|10225.19|10220.82|10220.82|0
1609853100000|2021-01-05 13:25:00|10220|10220|10216.91|10216.91|10220|10220|10215.36|10215.36|0
1609853400000|2021-01-05 13:30:00|10217.59|10217.59|10212.04|10212.04|10217.59|10217.59|10211.16|10211.16|0
1609853700000|2021-01-05 13:35:00|10212.71|10212.71|10213.57|10213.57|10217.12|10217.12|10212.71|10212.71|0
1609854000000|2021-01-05 13:40:00|10214.24|10214.24|10213.33|10213.33|10214.91|10214.91|10212.71|10212.71|0
1609854300000|2021-01-05 13:45:00|10212.65|10212.65|10204.95|10204.95|10212.65|10212.65|10204.95|10204.95|0
1609854600000|2021-01-05 13:50:00|10202.97|10202.97|10203.61|10203.61|10203.61|10203.61|10198.93|10198.93|0
1609854900000|2021-01-05 13:55:00|10204.6|10204.6|10199.38|10199.38|10211.03|10211.03|10199.38|10199.38|0
1609855200000|2021-01-05 14:00:00|10197.18|10197.18|10194.97|10194.97|10197.18|10197.18|10190.57|10190.57|0
1609855500000|2021-01-05 14:05:00|10194.09|10194.09|10193.96|10193.96|10194.95|10194.95|10192.75|10192.75|0
1609855800000|2021-01-05 14:10:00|10191.75|10191.75|10207.26|10207.26|10207.26|10207.26|10190.37|10190.37|0
1609856100000|2021-01-05 14:15:00|10206.59|10206.59|10205.56|10205.56|10206.59|10206.59|10202.36|10202.36|0
1609856400000|2021-01-05 14:20:00|10201.15|10201.15|10193.79|10193.79|10201.15|10201.15|10188.37|10188.37|0
1609856700000|2021-01-05 14:25:00|10193.12|10193.12|10193.53|10193.53|10195.73|10195.73|10192.91|10192.91|0
1609857000000|2021-01-05 14:30:00|10195.73|10195.73|10197.41|10197.41|10201.69|10201.69|10195.21|10195.21|0
1609857300000|2021-01-05 14:35:00|10198.03|10198.03|10193.62|10193.62|10198.7|10198.7|10193.62|10193.62|0
1609857600000|2021-01-05 14:40:00|10194.5|10194.5|10187.25|10187.25|10198.91|10198.91|10187.25|10187.25|0
1609857900000|2021-01-05 14:45:00|10189.45|10189.45|10196.18|10196.18|10196.18|10196.18|10187.25|10187.25|0
1609858200000|2021-01-05 14:50:00|10196.85|10196.85|10209.49|10209.49|10210.37|10210.37|10196|10196|0
1609858500000|2021-01-05 14:55:00|10211.51|10211.51|10202.59|10202.59|10211.51|10211.51|10202.59|10202.59|0
1609858800000|2021-01-05 15:00:00|10207.49|10207.49|10194.49|10194.49|10209.69|10209.69|10194.49|10194.49|0
1609859100000|2021-01-05 15:05:00|10193.82|10193.82|10189.41|10189.41|10193.82|10193.82|10184.33|10184.33|0
1609859400000|2021-01-05 15:10:00|10188.59|10188.59|10200.08|10200.08|10200.08|10200.08|10188.38|10188.38|0
1609859700000|2021-01-05 15:15:00|10201.42|10201.42|10190.62|10190.62|10201.42|10201.42|10186.38|10186.38|0
1609860000000|2021-01-05 15:20:00|10189.95|10189.95|10209.02|10209.02|10209.02|10209.02|10189.27|10189.27|0
1609860300000|2021-01-05 15:25:00|10209.69|10209.69|10218.66|10218.66|10218.66|10218.66|10207.49|10207.49|0
1609860600000|2021-01-05 15:30:00|10219.34|10219.34|10211.55|10211.55|10220.68|10220.68|10211.55|10211.55|0
1609860900000|2021-01-05 15:35:00|10209.34|10209.34|10208.83|10208.83|10211.35|10211.35|10203.93|10203.93|0
1609861200000|2021-01-05 15:40:00|10209.5|10209.5|10203.75|10203.75|10209.7|10209.7|10199.34|10199.34|0
1609861500000|2021-01-05 15:45:00|10205.95|10205.95|10216.23|10216.23|10216.23|10216.23|10205.07|10205.07|0
1609861800000|2021-01-05 15:50:00|10216.9|10216.9|10206.87|10206.87|10216.9|10216.9|10206.87|10206.87|0
1609862100000|2021-01-05 15:55:00|10202.46|10202.46|10199.09|10199.09|10206.87|10206.87|10199.09|10199.09|0
1609862400000|2021-01-05 16:00:00|10201.29|10201.29|10206.2|10206.2|10206.2|10206.2|10201.29|10201.29|0
1609862700000|2021-01-05 16:05:00|10203.99|10203.99|10202.47|10202.47|10206.86|10206.86|10202.45|10202.45|0
1609863000000|2021-01-05 16:10:00|10203.35|10203.35|10207.24|10207.24|10207.92|10207.92|10201.49|10201.49|0
1609863300000|2021-01-05 16:15:00|10206.63|10206.63|10201.38|10201.38|10206.63|10206.63|10196.97|10196.97|0
1609863600000|2021-01-05 16:20:00|10203.54|10203.54|10202.94|10202.94|10203.54|10203.54|10197.59|10197.59|0
1609863900000|2021-01-05 16:25:00|10202.06|10202.06|10200.43|10200.43|10205.68|10205.68|10200.09|10200.09|0
1609920900000|2021-01-06 08:15:00|10223.76|10223.76|10194.28|10194.28|10223.76|10223.76|10192.6|10192.6|0
1609921200000|2021-01-06 08:20:00|10187.67|10187.67|10200.29|10200.29|10201.57|10201.57|10187.67|10187.67|0
1609921500000|2021-01-06 08:25:00|10201.11|10201.11|10208.99|10208.99|10212.45|10212.45|10198.23|10198.23|0
1609921800000|2021-01-06 08:30:00|10204.58|10204.58|10194.23|10194.23|10211.19|10211.19|10194.23|10194.23|0
1609922100000|2021-01-06 08:35:00|10193.56|10193.56|10203.44|10203.44|10222.92|10222.92|10191.35|10191.35|0
1609922400000|2021-01-06 08:40:00|10201.24|10201.24|10183.02|10183.02|10201.24|10201.24|10170.23|10170.23|0
1609922700000|2021-01-06 08:45:00|10183.69|10183.69|10190.69|10190.69|10203.98|10203.98|10180.41|10180.41|0
1609923000000|2021-01-06 08:50:00|10191.36|10191.36|10203.31|10203.31|10207.61|10207.61|10191.36|10191.36|0
1609923300000|2021-01-06 08:55:00|10201.96|10201.96|10217.98|10217.98|10222.66|10222.66|10194.97|10194.97|0
1609923600000|2021-01-06 09:00:00|10211.36|10211.36|10217.91|10217.91|10234.19|10234.19|10211.36|10211.36|0
1609923900000|2021-01-06 09:05:00|10215.71|10215.71|10233.51|10233.51|10233.51|10233.51|10204.87|10204.87|0
1609924200000|2021-01-06 09:10:00|10232.16|10232.16|10226.31|10226.31|10235.55|10235.55|10214.93|10214.93|0
1609924500000|2021-01-06 09:15:00|10224.76|10224.76|10223.22|10223.22|10231.37|10231.37|10223.22|10223.22|0
1609924800000|2021-01-06 09:20:00|10224.76|10224.76|10206.24|10206.24|10224.76|10224.76|10205.57|10205.57|0
1609925100000|2021-01-06 09:25:00|10204.22|10204.22|10186.53|10186.53|10204.22|10204.22|10186.53|10186.53|0
1609925400000|2021-01-06 09:30:00|10183.44|10183.44|10181.96|10181.96|10184.17|10184.17|10178.36|10178.36|0
1609925700000|2021-01-06 09:35:00|10179.76|10179.76|10166.59|10166.59|10188.57|10188.57|10164.39|10164.39|0
1609926000000|2021-01-06 09:40:00|10164.39|10164.39|10162.48|10162.48|10164.42|10164.42|10159.79|10159.79|0
1609926300000|2021-01-06 09:45:00|10163.48|10163.48|10170.85|10170.85|10172.73|10172.73|10163.48|10163.48|0
1609926600000|2021-01-06 09:50:00|10177.46|10177.46|10180.01|10180.01|10180.01|10180.01|10172.5|10172.5|0
1609926900000|2021-01-06 09:55:00|10182.21|10182.21|10184.61|10184.61|10184.61|10184.61|10177.51|10177.51|0
1609927200000|2021-01-06 10:00:00|10182.41|10182.41|10176|10176|10182.41|10182.41|10172.24|10172.24|0
1609927500000|2021-01-06 10:05:00|10180.41|10180.41|10178.88|10178.88|10180.41|10180.41|10173.98|10173.98|0
1609927800000|2021-01-06 10:10:00|10183.29|10183.29|10178.19|10178.19|10183.29|10183.29|10178.19|10178.19|0
1609928100000|2021-01-06 10:15:00|10177.52|10177.52|10185.95|10185.95|10185.95|10185.95|10174.3|10174.3|0
1609928400000|2021-01-06 10:20:00|10183.74|10183.74|10175.94|10175.94|10184.61|10184.61|10175.12|10175.12|0
1609928700000|2021-01-06 10:25:00|10175.27|10175.27|10174.6|10174.6|10178.15|10178.15|10172.39|10172.39|0
1609929000000|2021-01-06 10:30:00|10175.94|10175.94|10194.9|10194.9|10200.22|10200.22|10175.94|10175.94|0
1609929300000|2021-01-06 10:35:00|10199.31|10199.31|10199.66|10199.66|10210.39|10210.39|10195.68|10195.68|0
1609929600000|2021-01-06 10:40:00|10201.01|10201.01|10214.01|10214.01|10214.01|10214.01|10201.01|10201.01|0
1609929900000|2021-01-06 10:45:00|10218.42|10218.42|10233.93|10233.93|10235.28|10235.28|10218.42|10218.42|0
1609930200000|2021-01-06 10:50:00|10231.72|10231.72|10257.03|10257.03|10259.24|10259.24|10231.69|10231.69|0
1609930500000|2021-01-06 10:55:00|10261.44|10261.44|10287.85|10287.85|10287.85|10287.85|10261.44|10261.44|0
1609930800000|2021-01-06 11:00:00|10290.05|10290.05|10287.21|10287.21|10292.61|10292.61|10278.51|10278.51|0
1609931100000|2021-01-06 11:05:00|10286.54|10286.54|10301.32|10301.32|10302.97|10302.97|10286.54|10286.54|0
1609931400000|2021-01-06 11:10:00|10303.53|10303.53|10312.13|10312.13|10320.94|10320.94|10303.53|10303.53|0
1609931700000|2021-01-06 11:15:00|10307.72|10307.72|10289.74|10289.74|10307.72|10307.72|10289.03|10289.03|0
1609932000000|2021-01-06 11:20:00|10287.54|10287.54|10304.39|10304.39|10304.39|10304.39|10285.33|10285.33|0
1609932300000|2021-01-06 11:25:00|10302.19|10302.19|10323.49|10323.49|10323.49|10323.49|10301.51|10301.51|0
1609932600000|2021-01-06 11:30:00|10325.69|10325.69|10314.62|10314.62|10326.57|10326.57|10308|10308|0
1609932900000|2021-01-06 11:35:00|10312.41|10312.41|10296.27|10296.27|10312.41|10312.41|10289.7|10289.7|0
1609933200000|2021-01-06 11:40:00|10295.59|10295.59|10312.95|10312.95|10312.95|10312.95|10295.59|10295.59|0
1609933500000|2021-01-06 11:45:00|10312.07|10312.07|10319.26|10319.26|10324.4|10324.4|10312.07|10312.07|0
1609933800000|2021-01-06 11:50:00|10318.39|10318.39|10322.12|10322.12|10323.47|10323.47|10316.36|10316.36|0
1609934100000|2021-01-06 11:55:00|10323.76|10323.76|10328.53|10328.53|10332.4|10332.4|10323.76|10323.76|0
1609934400000|2021-01-06 12:00:00|10326.32|10326.32|10329.38|10329.38|10329.38|10329.38|10322.63|10322.63|0
1609934700000|2021-01-06 12:05:00|10328.39|10328.39|10328.41|10328.41|10332.79|10332.79|10319.38|10319.38|0
1609935000000|2021-01-06 12:10:00|10327.74|10327.74|10340.48|10340.48|10340.48|10340.48|10322.36|10322.36|0
1609935300000|2021-01-06 12:15:00|10339.81|10339.81|10341.44|10341.44|10346.34|10346.34|10333.48|10333.48|0
1609935600000|2021-01-06 12:20:00|10343.65|10343.65|10342.13|10342.13|10343.65|10343.65|10334.34|10334.34|0
1609935900000|2021-01-06 12:25:00|10342.8|10342.8|10337.75|10337.75|10342.8|10342.8|10333.35|10333.35|0
1609936200000|2021-01-06 12:30:00|10340.45|10340.45|10357.86|10357.86|10360.07|10360.07|10340.45|10340.45|0
1609936500000|2021-01-06 12:35:00|10356.52|10356.52|10354.31|10354.31|10356.52|10356.52|10344.82|10344.82|0
1609936800000|2021-01-06 12:40:00|10354.99|10354.99|10352.95|10352.95|10354.99|10354.99|10345.67|10345.67|0
1609937100000|2021-01-06 12:45:00|10353.63|10353.63|10360.91|10360.91|10360.91|10360.91|10353.63|10353.63|0
1609937400000|2021-01-06 12:50:00|10363.12|10363.12|10376.9|10376.9|10386.92|10386.92|10363.12|10363.12|0
1609937700000|2021-01-06 12:55:00|10374.87|10374.87|10379.65|10379.65|10381.85|10381.85|10365.11|10365.11|0
1609938000000|2021-01-06 13:00:00|10377.44|10377.44|10381.61|10381.61|10383.82|10383.82|10373.4|10373.4|0
1609938300000|2021-01-06 13:05:00|10383.82|10383.82|10357.84|10357.84|10383.82|10383.82|10354.85|10354.85|0
1609938600000|2021-01-06 13:10:00|10362.25|10362.25|10351.05|10351.05|10362.25|10362.25|10348.71|10348.71|0
1609938900000|2021-01-06 13:15:00|10350.37|10350.37|10353.43|10353.43|10360.05|10360.05|10348.35|10348.35|0
1609939200000|2021-01-06 13:20:00|10351.44|10351.44|10368.89|10368.89|10368.89|10368.89|10351.44|10351.44|0
1609939500000|2021-01-06 13:25:00|10373.3|10373.3|10362.44|10362.44|10376.5|10376.5|10362.12|10362.12|0
1609939800000|2021-01-06 13:30:00|10363.79|10363.79|10365.59|10365.59|10366.44|10366.44|10362.04|10362.04|0
1609940100000|2021-01-06 13:35:00|10364.91|10364.91|10364.77|10364.77|10367.65|10367.65|10358.3|10358.3|0
1609940400000|2021-01-06 13:40:00|10366.98|10366.98|10366.14|10366.14|10369.18|10369.18|10363.28|10363.28|0
1609940700000|2021-01-06 13:45:00|10363.94|10363.94|10354.98|10354.98|10363.94|10363.94|10347.7|10347.7|0
1609941000000|2021-01-06 13:50:00|10357.19|10357.19|10355.84|10355.84|10365.15|10365.15|10350.76|10350.76|0
1609941300000|2021-01-06 13:55:00|10355.17|10355.17|10378.14|10378.14|10380.35|10380.35|10355.17|10355.17|0
1609941600000|2021-01-06 14:00:00|10379.14|10379.14|10363.02|10363.02|10381.34|10381.34|10356.79|10356.79|0
1609941900000|2021-01-06 14:05:00|10369.63|10369.63|10367.39|10367.39|10374.04|10374.04|10365.18|10365.18|0
1609942200000|2021-01-06 14:10:00|10365.36|10365.36|10342.17|10342.17|10365.36|10365.36|10342.17|10342.17|0
1609942500000|2021-01-06 14:15:00|10340.63|10340.63|10338.07|10338.07|10349.85|10349.85|10335.86|10335.86|0
1609942800000|2021-01-06 14:20:00|10338.74|10338.74|10330.06|10330.06|10338.74|10338.74|10327.86|10327.86|0
1609943100000|2021-01-06 14:25:00|10328.71|10328.71|10343.54|10343.54|10343.54|10343.54|10321.6|10321.6|0
1609943400000|2021-01-06 14:30:00|10345.74|10345.74|10335.17|10335.17|10353.79|10353.79|10335.17|10335.17|0
1609943700000|2021-01-06 14:35:00|10332.96|10332.96|10367.29|10367.29|10369.5|10369.5|10332.96|10332.96|0
1609944000000|2021-01-06 14:40:00|10367.97|10367.97|10377.77|10377.77|10386.61|10386.61|10366.44|10366.44|0
1609944300000|2021-01-06 14:45:00|10376.42|10376.42|10396.03|10396.03|10399.09|10399.09|10370.35|10370.35|0
1609944600000|2021-01-06 14:50:00|10398.24|10398.24|10392.3|10392.3|10400.44|10400.44|10386.54|10386.54|0
1609944900000|2021-01-06 14:55:00|10394.5|10394.5|10387.54|10387.54|10394.5|10394.5|10383.8|10383.8|0
1609945200000|2021-01-06 15:00:00|10385.33|10385.33|10380.6|10380.6|10391.09|10391.09|10378.58|10378.58|0
1609945500000|2021-01-06 15:05:00|10379.61|10379.61|10379.12|10379.12|10385.55|10385.55|10370.98|10370.98|0
1609945800000|2021-01-06 15:10:00|10381.32|10381.32|10387.14|10387.14|10391.51|10391.51|10380.47|10380.47|0
1609946100000|2021-01-06 15:15:00|10389.34|10389.34|10396.07|10396.07|10400.86|10400.86|10389.15|10389.15|0
1609946400000|2021-01-06 15:20:00|10398.27|10398.27|10408.98|10408.98|10411.36|10411.36|10397.14|10397.14|0
1609946700000|2021-01-06 15:25:00|10408.3|10408.3|10399.99|10399.99|10408.3|10408.3|10395.44|10395.44|0
1609947000000|2021-01-06 15:30:00|10401.34|10401.34|10389.85|10389.85|10406.74|10406.74|10389.85|10389.85|0
1609947300000|2021-01-06 15:35:00|10385.44|10385.44|10382.14|10382.14|10385.87|10385.87|10371.54|10371.54|0
1609947600000|2021-01-06 15:40:00|10377.73|10377.73|10388.75|10388.75|10393.16|10393.16|10377.73|10377.73|0
1609947900000|2021-01-06 15:45:00|10387.4|10387.4|10392.34|10392.34|10395.2|10395.2|10387.4|10387.4|0
1609948200000|2021-01-06 15:50:00|10393.68|10393.68|10377.28|10377.28|10393.68|10393.68|10375.08|10375.08|0
1609948500000|2021-01-06 15:55:00|10376.61|10376.61|10365.77|10365.77|10377.28|10377.28|10360.2|10360.2|0
1609948800000|2021-01-06 16:00:00|10365.1|10365.1|10378.63|10378.63|10381.3|10381.3|10362.89|10362.89|0
1609949100000|2021-01-06 16:05:00|10374.22|10374.22|10377.99|10377.99|10382.18|10382.18|10372.02|10372.02|0
1609949400000|2021-01-06 16:10:00|10377.32|10377.32|10377.9|10377.9|10380.78|10380.78|10371.37|10371.37|0
1609949700000|2021-01-06 16:15:00|10373.49|10373.49|10374.84|10374.84|10380.78|10380.78|10372.64|10372.64|0
1609950000000|2021-01-06 16:20:00|10374.17|10374.17|10386.53|10386.53|10387.35|10387.35|10374.17|10374.17|0
1609950300000|2021-01-06 16:25:00|10388.55|10388.55|10392.99|10392.99|10401.75|10401.75|10385|10385|0
1610007300000|2021-01-07 08:15:00|10406.97|10406.97|10397.4|10397.4|10408.96|10408.96|10393.06|10393.06|0
1610007600000|2021-01-07 08:20:00|10392.99|10392.99|10436.39|10436.39|10436.39|10436.39|10392.99|10392.99|0
1610007900000|2021-01-07 08:25:00|10431.98|10431.98|10421.33|10421.33|10436.17|10436.17|10421.33|10421.33|0
1610008200000|2021-01-07 08:30:00|10420.34|10420.34|10390.96|10390.96|10420.34|10420.34|10386.55|10386.55|0
1610008500000|2021-01-07 08:35:00|10388.76|10388.76|10376.43|10376.43|10388.76|10388.76|10376.43|10376.43|0
1610008800000|2021-01-07 08:40:00|10372.02|10372.02|10369.17|10369.17|10373.23|10373.23|10363.6|10363.6|0
1610009100000|2021-01-07 08:45:00|10373.58|10373.58|10357.21|10357.21|10377.98|10377.98|10357.21|10357.21|0
1610009400000|2021-01-07 08:50:00|10355.22|10355.22|10329.53|10329.53|10355.22|10355.22|10326.07|10326.07|0
1610009700000|2021-01-07 08:55:00|10327.51|10327.51|10330.78|10330.78|10333.16|10333.16|10320.22|10320.22|0
1610010000000|2021-01-07 09:00:00|10328.57|10328.57|10335|10335|10335|10335|10325.37|10325.37|0
1610010300000|2021-01-07 09:05:00|10337.21|10337.21|10338.66|10338.66|10347.15|10347.15|10334.25|10334.25|0
1610010600000|2021-01-07 09:10:00|10332.05|10332.05|10327.55|10327.55|10332.05|10332.05|10316.53|10316.53|0
1610010900000|2021-01-07 09:15:00|10328.54|10328.54|10319.72|10319.72|10330.74|10330.74|10319.72|10319.72|0
1610011200000|2021-01-07 09:20:00|10317.52|10317.52|10309.31|10309.31|10317.52|10317.52|10306.22|10306.22|0
1610011500000|2021-01-07 09:25:00|10307.11|10307.11|10300.49|10300.49|10309.31|10309.31|10300.49|10300.49|0
1610011800000|2021-01-07 09:30:00|10302.7|10302.7|10282.46|10282.46|10304.9|10304.9|10282.46|10282.46|0
1610012100000|2021-01-07 09:35:00|10280.25|10280.25|10284.48|10284.48|10284.48|10284.48|10271.44|10271.44|0
1610012400000|2021-01-07 09:40:00|10285.15|10285.15|10281.96|10281.96|10285.15|10285.15|10281.96|10281.96|0
1610012700000|2021-01-07 09:45:00|10280.96|10280.96|10280.53|10280.53|10282.51|10282.51|10277.09|10277.09|0
1610013000000|2021-01-07 09:50:00|10278.32|10278.32|10291.36|10291.36|10294.56|10294.56|10278.32|10278.32|0
1610013300000|2021-01-07 09:55:00|10293.39|10293.39|10297.68|10297.68|10299.32|10299.32|10290.51|10290.51|0
1610013600000|2021-01-07 10:00:00|10297.01|10297.01|10300.2|10300.2|10300.2|10300.2|10294.8|10294.8|0
1610013900000|2021-01-07 10:05:00|10298|10298|10295.48|10295.48|10298.67|10298.67|10295.48|10295.48|0
1610014200000|2021-01-07 10:10:00|10293.27|10293.27|10299.14|10299.14|10299.14|10299.14|10293.27|10293.27|0
1610014500000|2021-01-07 10:15:00|10298.14|10298.14|10306.78|10306.78|10306.78|10306.78|10298.14|10298.14|0
1610014800000|2021-01-07 10:20:00|10307.77|10307.77|10306.41|10306.41|10312.18|10312.18|10306.41|10306.41|0
1610015100000|2021-01-07 10:25:00|10308.61|10308.61|10306.59|10306.59|10308.61|10308.61|10303.9|10303.9|0
1610015400000|2021-01-07 10:30:00|10308.61|10308.61|10293.72|10293.72|10308.61|10308.61|10293.72|10293.72|0
1610015700000|2021-01-07 10:35:00|10294.72|10294.72|10308.93|10308.93|10309.93|10309.93|10294.72|10294.72|0
1610016000000|2021-01-07 10:40:00|10311.14|10311.14|10308.08|10308.08|10311.14|10311.14|10305.74|10305.74|0
1610016300000|2021-01-07 10:45:00|10306.73|10306.73|10303.62|10303.62|10308.93|10308.93|10303.62|10303.62|0
1610016600000|2021-01-07 10:50:00|10302.28|10302.28|10313.78|10313.78|10313.78|10313.78|10301.45|10301.45|0
1610016900000|2021-01-07 10:55:00|10315.98|10315.98|10310.43|10310.43|10317.33|10317.33|10310.23|10310.23|0
1610017200000|2021-01-07 11:00:00|10308.44|10308.44|10304.88|10304.88|10308.44|10308.44|10289.17|10289.17|0
1610017500000|2021-01-07 11:05:00|10306.11|10306.11|10307.64|10307.64|10307.64|10307.64|10304.44|10304.44|0
1610017800000|2021-01-07 11:10:00|10309.85|10309.85|10317.25|10317.25|10319.28|10319.28|10309.85|10309.85|0
1610018100000|2021-01-07 11:15:00|10318.25|10318.25|10318.25|10318.25|10318.25|10318.25|10316.05|10316.05|0
1610018400000|2021-01-07 11:20:00|10320.45|10320.45|10323.62|10323.62|10326.85|10326.85|10320.45|10320.45|0
1610018700000|2021-01-07 11:25:00|10322.95|10322.95|10321.07|10321.07|10329.03|10329.03|10321.07|10321.07|0
1610019000000|2021-01-07 11:30:00|10323.27|10323.27|10323.26|10323.26|10326.32|10326.32|10321.91|10321.91|0
1610019300000|2021-01-07 11:35:00|10325.46|10325.46|10319.77|10319.77|10326.81|10326.81|10319.77|10319.77|0
1610019600000|2021-01-07 11:40:00|10318.77|10318.77|10327.24|10327.24|10327.24|10327.24|10318.77|10318.77|0
1610019900000|2021-01-07 11:45:00|10329.44|10329.44|10334.84|10334.84|10334.84|10334.84|10329.44|10329.44|0
1610020200000|2021-01-07 11:50:00|10333.96|10333.96|10323.98|10323.98|10335.31|10335.31|10322.99|10322.99|0
1610020500000|2021-01-07 11:55:00|10321.99|10321.99|10316.05|10316.05|10326.53|10326.53|10316.05|10316.05|0
1610020800000|2021-01-07 12:00:00|10320.46|10320.46|10324.13|10324.13|10324.13|10324.13|10320.46|10320.46|0
1610021100000|2021-01-07 12:05:00|10326.15|10326.15|10335.46|10335.46|10336.81|10336.81|10326.15|10326.15|0
1610021400000|2021-01-07 12:10:00|10333.25|10333.25|10342.3|10342.3|10342.3|10342.3|10333.25|10333.25|0
1610021700000|2021-01-07 12:15:00|10342.97|10342.97|10348.73|10348.73|10348.73|10348.73|10342.3|10342.3|0
1610022000000|2021-01-07 12:20:00|10346.53|10346.53|10336.84|10336.84|10346.53|10346.53|10336.84|10336.84|0
1610022300000|2021-01-07 12:25:00|10339.04|10339.04|10338.15|10338.15|10343.32|10343.32|10335.73|10335.73|0
1610022600000|2021-01-07 12:30:00|10337.54|10337.54|10341.17|10341.17|10342.4|10342.4|10333.13|10333.13|0
1610022900000|2021-01-07 12:35:00|10340.49|10340.49|10342.54|10342.54|10342.54|10342.54|10336.08|10336.08|0
1610023200000|2021-01-07 12:40:00|10343.21|10343.21|10349.23|10349.23|10349.23|10349.23|10343.21|10343.21|0
1610023500000|2021-01-07 12:45:00|10349.91|10349.91|10352.19|10352.19|10354.4|10354.4|10344.82|10344.82|0
1610023800000|2021-01-07 12:50:00|10351.32|10351.32|10353.11|10353.11|10353.17|10353.17|10346.55|10346.55|0
1610024100000|2021-01-07 12:55:00|10354.75|10354.75|10357.28|10357.28|10358.98|10358.98|10354.75|10354.75|0
1610024400000|2021-01-07 13:00:00|10356.45|10356.45|10355.7|10355.7|10360.2|10360.2|10351.29|10351.29|0
1610024700000|2021-01-07 13:05:00|10353.5|10353.5|10338.53|10338.53|10357.9|10357.9|10336.32|10336.32|0
1610025000000|2021-01-07 13:10:00|10336.67|10336.67|10350.43|10350.43|10350.43|10350.43|10336.67|10336.67|0
1610025300000|2021-01-07 13:15:00|10348.22|10348.22|10346.2|10346.2|10351.77|10351.77|10346.02|10346.02|0
1610025600000|2021-01-07 13:20:00|10348.4|10348.4|10339.1|10339.1|10348.4|10348.4|10334.88|10334.88|0
1610025900000|2021-01-07 13:25:00|10341.31|10341.31|10346.21|10346.21|10351.26|10351.26|10341.31|10341.31|0
1610026200000|2021-01-07 13:30:00|10347.2|10347.2|10338.39|10338.39|10350.94|10350.94|10338.39|10338.39|0
1610026500000|2021-01-07 13:35:00|10336.18|10336.18|10336.36|10336.36|10340.77|10340.77|10334.16|10334.16|0
1610026800000|2021-01-07 13:40:00|10337.04|10337.04|10347.92|10347.92|10348.27|10348.27|10337.04|10337.04|0
1610027100000|2021-01-07 13:45:00|10347.25|10347.25|10357.52|10357.52|10357.52|10357.52|10340.64|10340.64|0
1610027400000|2021-01-07 13:50:00|10355.31|10355.31|10348.7|10348.7|10355.31|10355.31|10348.7|10348.7|0
1610027700000|2021-01-07 13:55:00|10346.5|10346.5|10344.97|10344.97|10346.5|10346.5|10344.29|10344.29|0
1610028000000|2021-01-07 14:00:00|10342.76|10342.76|10345.75|10345.75|10354.38|10354.38|10339.88|10339.88|0
1610028300000|2021-01-07 14:05:00|10345.07|10345.07|10343.22|10343.22|10350.83|10350.83|10343.22|10343.22|0
1610028600000|2021-01-07 14:10:00|10345.07|10345.07|10337.11|10337.11|10345.07|10345.07|10334.24|10334.24|0
1610028900000|2021-01-07 14:15:00|10336.12|10336.12|10339.67|10339.67|10339.67|10339.67|10334.59|10334.59|0
1610029200000|2021-01-07 14:20:00|10335.26|10335.26|10338.84|10338.84|10338.84|10338.84|10327.01|10327.01|0
1610029500000|2021-01-07 14:25:00|10341.04|10341.04|10346.8|10346.8|10353.41|10353.41|10339.51|10339.51|0
1610029800000|2021-01-07 14:30:00|10349|10349|10360.94|10360.94|10377.86|10377.86|10349|10349|0
1610030100000|2021-01-07 14:35:00|10361.62|10361.62|10363.28|10363.28|10363.96|10363.96|10355.68|10355.68|0
1610030400000|2021-01-07 14:40:00|10364.83|10364.83|10360.03|10360.03|10364.83|10364.83|10357.68|10357.68|0
1610030700000|2021-01-07 14:45:00|10359.36|10359.36|10356.48|10356.48|10359.36|10359.36|10353.6|10353.6|0
1610031000000|2021-01-07 14:50:00|10354.28|10354.28|10355.27|10355.27|10357.14|10357.14|10349.72|10349.72|0
1610031300000|2021-01-07 14:55:00|10354.59|10354.59|10358.83|10358.83|10359.65|10359.65|10353.04|10353.04|0
1610031600000|2021-01-07 15:00:00|10360.85|10360.85|10352.89|10352.89|10361.05|10361.05|10343.41|10343.41|0
1610031900000|2021-01-07 15:05:00|10355.09|10355.09|10354.59|10354.59|10358.65|10358.65|10346.81|10346.81|0
1610032200000|2021-01-07 15:10:00|10353.36|10353.36|10358.3|10358.3|10359.35|10359.35|10349.86|10349.86|0
1610032500000|2021-01-07 15:15:00|10356.1|10356.1|10358.83|10358.83|10358.83|10358.83|10353.43|10353.43|0
1610032800000|2021-01-07 15:20:00|10361.04|10361.04|10357.98|10357.98|10361.04|10361.04|10356.63|10356.63|0
1610033100000|2021-01-07 15:25:00|10355.78|10355.78|10361.77|10361.77|10369.08|10369.08|10355.78|10355.78|0
1610033400000|2021-01-07 15:30:00|10360.89|10360.89|10351.85|10351.85|10363.56|10363.56|10351.85|10351.85|0
1610033700000|2021-01-07 15:35:00|10349.64|10349.64|10353.76|10353.76|10353.76|10353.76|10346.09|10346.09|0
1610034000000|2021-01-07 15:40:00|10351.55|10351.55|10361.51|10361.51|10361.51|10361.51|10347|10347|0
1610034300000|2021-01-07 15:45:00|10362.39|10362.39|10366.71|10366.71|10366.71|10366.71|10360.63|10360.63|0
1610034600000|2021-01-07 15:50:00|10364.5|10364.5|10355.81|10355.81|10366.03|10366.03|10352.44|10352.44|0
1610034900000|2021-01-07 15:55:00|10356.81|10356.81|10380.17|10380.17|10380.17|10380.17|10356.81|10356.81|0
1610035200000|2021-01-07 16:00:00|10377.7|10377.7|10393.11|10393.11|10394.48|10394.48|10377.7|10377.7|0
1610035500000|2021-01-07 16:05:00|10390.64|10390.64|10391.49|10391.49|10396.77|10396.77|10387.18|10387.18|0
1610035800000|2021-01-07 16:10:00|10393.52|10393.52|10394.05|10394.05|10396.8|10396.8|10385.59|10385.59|0
1610036100000|2021-01-07 16:15:00|10389.64|10389.64|10396.2|10396.2|10398.91|10398.91|10389.47|10389.47|0
1610036400000|2021-01-07 16:20:00|10395.53|10395.53|10411.85|10411.85|10411.85|10411.85|10394.91|10394.91|0
1610036700000|2021-01-07 16:25:00|10409.65|10409.65|10421.35|10421.35|10425.4|10425.4|10406.95|10406.95|0
1610093700000|2021-01-08 08:15:00|10472.89|10472.89|10500.46|10500.46|10507.28|10507.28|10472.89|10472.89|0
1610094000000|2021-01-08 08:20:00|10502.66|10502.66|10509.06|10509.06|10512.25|10512.25|10501.13|10501.13|0
1610094300000|2021-01-08 08:25:00|10513.46|10513.46|10539.67|10539.67|10539.67|10539.67|10513.43|10513.43|0
1610094600000|2021-01-08 08:30:00|10544.07|10544.07|10550.83|10550.83|10551.5|10551.5|10532.75|10532.75|0
1610094900000|2021-01-08 08:35:00|10552.85|10552.85|10551.26|10551.26|10559.86|10559.86|10551.26|10551.26|0
1610095200000|2021-01-08 08:40:00|10550.44|10550.44|10524.5|10524.5|10557.05|10557.05|10522.48|10522.48|0
1610095500000|2021-01-08 08:45:00|10526.7|10526.7|10539.32|10539.32|10545.93|10545.93|10513.46|10513.46|0
1610095800000|2021-01-08 08:50:00|10539.99|10539.99|10534.93|10534.93|10540.67|10540.67|10532.05|10532.05|0
1610096100000|2021-01-08 08:55:00|10532.73|10532.73|10539.65|10539.65|10548.28|10548.28|10532.73|10532.73|0
1610096400000|2021-01-08 09:00:00|10537.45|10537.45|10546.4|10546.4|10548.6|10548.6|10525.18|10525.18|0
1610096700000|2021-01-08 09:05:00|10547.07|10547.07|10566.12|10566.12|10566.8|10566.8|10547.07|10547.07|0
1610097000000|2021-01-08 09:10:00|10571.03|10571.03|10565|10565|10571.03|10571.03|10563.07|10563.07|0
1610097300000|2021-01-08 09:15:00|10560.59|10560.59|10561.8|10561.8|10562.8|10562.8|10555.19|10555.19|0
1610097600000|2021-01-08 09:20:00|10564.01|10564.01|10560.12|10560.12|10570.4|10570.4|10560.12|10560.12|0
1610097900000|2021-01-08 09:25:00|10561|10561|10559.81|10559.81|10563.58|10563.58|10550.2|10550.2|0
1610098200000|2021-01-08 09:30:00|10562.69|10562.69|10592.83|10592.83|10592.83|10592.83|10560.98|10560.98|0
1610098500000|2021-01-08 09:35:00|10590.63|10590.63|10573.85|10573.85|10592.83|10592.83|10572.86|10572.86|0
1610098800000|2021-01-08 09:40:00|10575.39|10575.39|10570.38|10570.38|10576.39|10576.39|10568.18|10568.18|0
1610099100000|2021-01-08 09:45:00|10572.58|10572.58|10599.89|10599.89|10599.89|10599.89|10572.58|10572.58|0
1610099400000|2021-01-08 09:50:00|10604.3|10604.3|10600.61|10600.61|10604.3|10604.3|10589.23|10589.23|0
1610099700000|2021-01-08 09:55:00|10596.2|10596.2|10596.16|10596.16|10599.75|10599.75|10593.95|10593.95|0
1610100000000|2021-01-08 10:00:00|10595.48|10595.48|10594.57|10594.57|10598.12|10598.12|10594.57|10594.57|0
1610100300000|2021-01-08 10:05:00|10585.75|10585.75|10599.76|10599.76|10599.76|10599.76|10585.75|10585.75|0
1610100600000|2021-01-08 10:10:00|10601.97|10601.97|10595|10595|10606.51|10606.51|10589.92|10589.92|0
1610100900000|2021-01-08 10:15:00|10601.61|10601.61|10594.51|10594.51|10601.61|10601.61|10588.57|10588.57|0
1610101200000|2021-01-08 10:20:00|10592.3|10592.3|10592.52|10592.52|10594.72|10594.72|10585.42|10585.42|0
1610101500000|2021-01-08 10:25:00|10590.32|10590.32|10588.14|10588.14|10590.32|10590.32|10585.08|10585.08|0
1610101800000|2021-01-08 10:30:00|10590.34|10590.34|10584.59|10584.59|10590.34|10590.34|10583.73|10583.73|0
1610102100000|2021-01-08 10:35:00|10589|10589|10598.13|10598.13|10598.13|10598.13|10589|10589|0
1610102400000|2021-01-08 10:40:00|10595.93|10595.93|10586.48|10586.48|10595.93|10595.93|10585.13|10585.13|0
1610102700000|2021-01-08 10:45:00|10588.69|10588.69|10578.21|10578.21|10588.69|10588.69|10578.2|10578.2|0
1610103000000|2021-01-08 10:50:00|10569.4|10569.4|10575.64|10575.64|10575.64|10575.64|10569.4|10569.4|0
1610103300000|2021-01-08 10:55:00|10576.99|10576.99|10582.96|10582.96|10582.96|10582.96|10576.99|10576.99|0
1610103600000|2021-01-08 11:00:00|10585.17|10585.17|10584.49|10584.49|10585.17|10585.17|10584.49|10584.49|0
1610103900000|2021-01-08 11:05:00|10585.84|10585.84|10578.22|10578.22|10585.84|10585.84|10578.22|10578.22|0
1610104200000|2021-01-08 11:10:00|10575.53|10575.53|10581.28|10581.28|10581.28|10581.28|10574.67|10574.67|0
1610104500000|2021-01-08 11:15:00|10582.83|10582.83|10588.9|10588.9|10590.25|10590.25|10582.83|10582.83|0
1610104800000|2021-01-08 11:20:00|10590.25|10590.25|10589.04|10589.04|10590.25|10590.25|10588.05|10588.05|0
1610105100000|2021-01-08 11:25:00|10591.24|10591.24|10596.83|10596.83|10599.34|10599.34|10590.57|10590.57|0
1610105400000|2021-01-08 11:30:00|10590.22|10590.22|10588.01|10588.01|10592.42|10592.42|10588.01|10588.01|0
1610105700000|2021-01-08 11:35:00|10590.22|10590.22|10590.89|10590.89|10592.42|10592.42|10590.22|10590.22|0
1610106000000|2021-01-08 11:40:00|10591.56|10591.56|10597.78|10597.78|10599.98|10599.98|10591.56|10591.56|0
1610106300000|2021-01-08 11:45:00|10596.43|10596.43|10596.11|10596.11|10598.31|10598.31|10595.76|10595.76|0
1610106600000|2021-01-08 11:50:00|10598.31|10598.31|10607.44|10607.44|10607.44|10607.44|10598.31|10598.31|0
1610106900000|2021-01-08 11:55:00|10609.64|10609.64|10611.63|10611.63|10613.84|10613.84|10609.64|10609.64|0
1610107200000|2021-01-08 12:00:00|10609.43|10609.43|10609.43|10609.43|10609.43|10609.43|10607.41|10607.41|0
1610107500000|2021-01-08 12:05:00|10607.23|10607.23|10602.79|10602.79|10607.23|10607.23|10602.79|10602.79|0
1610107800000|2021-01-08 12:10:00|10593.97|10593.97|10586.69|10586.69|10593.97|10593.97|10585.34|10585.34|0
1610108100000|2021-01-08 12:15:00|10585.69|10585.69|10579.45|10579.45|10585.69|10585.69|10578.41|10578.41|0
1610108400000|2021-01-08 12:20:00|10577.9|10577.9|10569.63|10569.63|10577.9|10577.9|10569.63|10569.63|0
1610108700000|2021-01-08 12:25:00|10571.84|10571.84|10571.48|10571.48|10574.71|10574.71|10571.48|10571.48|0
1610109000000|2021-01-08 12:30:00|10573.68|10573.68|10570.52|10570.52|10579.12|10579.12|10568.5|10568.5|0
1610109300000|2021-01-08 12:35:00|10568.32|10568.32|10574.71|10574.71|10574.71|10574.71|10568.32|10568.32|0
1610109600000|2021-01-08 12:40:00|10575.59|10575.59|10580.16|10580.16|10580.16|10580.16|10574.27|10574.27|0
1610109900000|2021-01-08 12:45:00|10584.57|10584.57|10592.47|10592.47|10593.82|10593.82|10584.57|10584.57|0
1610110200000|2021-01-08 12:50:00|10593.14|10593.14|10593.02|10593.02|10597.06|10597.06|10591|10591|0
1610110500000|2021-01-08 12:55:00|10591.67|10591.67|10580.75|10580.75|10591.67|10591.67|10580.75|10580.75|0
1610110800000|2021-01-08 13:00:00|10580.08|10580.08|10582.92|10582.92|10587.85|10587.85|10577.87|10577.87|0
1610111100000|2021-01-08 13:05:00|10581.93|10581.93|10585.48|10585.48|10585.48|10585.48|10571.84|10571.84|0
1610111400000|2021-01-08 13:10:00|10584.13|10584.13|10581.29|10581.29|10584.13|10584.13|10581.29|10581.29|0
1610111700000|2021-01-08 13:15:00|10582.63|10582.63|10580.43|10580.43|10582.63|10582.63|10580.43|10580.43|0
1610112000000|2021-01-08 13:20:00|10577.73|10577.73|10565.74|10565.74|10577.73|10577.73|10562.92|10562.92|0
1610112300000|2021-01-08 13:25:00|10571.5|10571.5|10579.46|10579.46|10579.46|10579.46|10570.83|10570.83|0
1610112600000|2021-01-08 13:30:00|10583.87|10583.87|10570.38|10570.38|10590.48|10590.48|10568.84|10568.84|0
1610112900000|2021-01-08 13:35:00|10563.77|10563.77|10570.38|10570.38|10570.38|10570.38|10563.77|10563.77|0
1610113200000|2021-01-08 13:40:00|10568.18|10568.18|10546.99|10546.99|10568.18|10568.18|10544.79|10544.79|0
1610113500000|2021-01-08 13:45:00|10549.2|10549.2|10546.97|10546.97|10549.2|10549.2|10546.97|10546.97|0
1610113800000|2021-01-08 13:50:00|10544.77|10544.77|10548.6|10548.6|10553.61|10553.61|10542.56|10542.56|0
1610114100000|2021-01-08 13:55:00|10549.28|10549.28|10530.35|10530.35|10549.28|10549.28|10530.35|10530.35|0
1610114400000|2021-01-08 14:00:00|10528.15|10528.15|10535.57|10535.57|10535.57|10535.57|10526.3|10526.3|0
1610114700000|2021-01-08 14:05:00|10537.77|10537.77|10540.11|10540.11|10540.11|10540.11|10536.56|10536.56|0
1610115000000|2021-01-08 14:10:00|10542.32|10542.32|10525.53|10525.53|10546.19|10546.19|10525.53|10525.53|0
1610115300000|2021-01-08 14:15:00|10523.51|10523.51|10510.15|10510.15|10523.51|10523.51|10510.15|10510.15|0
1610115600000|2021-01-08 14:20:00|10511.39|10511.39|10519.4|10519.4|10521.74|10521.74|10509.33|10509.33|0
1610115900000|2021-01-08 14:25:00|10520.4|10520.4|10508.7|10508.7|10520.4|10520.4|10506.71|10506.71|0
1610116200000|2021-01-08 14:30:00|10509.7|10509.7|10537.98|10537.98|10537.98|10537.98|10509.7|10509.7|0
1610116500000|2021-01-08 14:35:00|10535.78|10535.78|10540.6|10540.6|10545.5|10545.5|10535.07|10535.07|0
1610116800000|2021-01-08 14:40:00|10547.21|10547.21|10547.67|10547.67|10555.13|10555.13|10544.11|10544.11|0
1610117100000|2021-01-08 14:45:00|10546.43|10546.43|10532.71|10532.71|10546.43|10546.43|10531.37|10531.37|0
1610117400000|2021-01-08 14:50:00|10534.74|10534.74|10544.71|10544.71|10552.37|10552.37|10534.74|10534.74|0
1610117700000|2021-01-08 14:55:00|10543.47|10543.47|10546.11|10546.11|10546.11|10546.11|10539.5|10539.5|0
1610118000000|2021-01-08 15:00:00|10548.31|10548.31|10562.44|10562.44|10563.44|10563.44|10548.31|10548.31|0
1610118300000|2021-01-08 15:05:00|10564.65|10564.65|10588.1|10588.1|10590.98|10590.98|10564.65|10564.65|0
1610118600000|2021-01-08 15:10:00|10583.7|10583.7|10581.37|10581.37|10587.99|10587.99|10577.38|10577.38|0
1610118900000|2021-01-08 15:15:00|10583.58|10583.58|10578.86|10578.86|10588.66|10588.66|10578.86|10578.86|0
1610119200000|2021-01-08 15:20:00|10581.07|10581.07|10580.59|10580.59|10585.88|10585.88|10575.9|10575.9|0
1610119500000|2021-01-08 15:25:00|10582.58|10582.58|10562.29|10562.29|10582.58|10582.58|10560.49|10560.49|0
1610119800000|2021-01-08 15:30:00|10561.3|10561.3|10571.88|10571.88|10571.88|10571.88|10560.09|10560.09|0
1610120100000|2021-01-08 15:35:00|10571.2|10571.2|10580.12|10580.12|10580.12|10580.12|10571.2|10571.2|0
1610120400000|2021-01-08 15:40:00|10582.32|10582.32|10581.83|10581.83|10584.53|10584.53|10581.83|10581.83|0
1610120700000|2021-01-08 15:45:00|10584.71|10584.71|10599.45|10599.45|10599.45|10599.45|10578.95|10578.95|0
1610121000000|2021-01-08 15:50:00|10601.66|10601.66|10585.55|10585.55|10601.66|10601.66|10580.84|10580.84|0
1610121300000|2021-01-08 15:55:00|10586.38|10586.38|10586.01|10586.01|10587|10587|10581.92|10581.92|0
1610121600000|2021-01-08 16:00:00|10583.81|10583.81|10592.7|10592.7|10592.7|10592.7|10577.14|10577.14|0
1610121900000|2021-01-08 16:05:00|10597.11|10597.11|10594.83|10594.83|10600.05|10600.05|10590.82|10590.82|0
1610122200000|2021-01-08 16:10:00|10592.62|10592.62|10580.07|10580.07|10593.3|10593.3|10577.2|10577.2|0
1610122500000|2021-01-08 16:15:00|10582.28|10582.28|10574.34|10574.34|10583.27|10583.27|10569.95|10569.95|0
1610122800000|2021-01-08 16:20:00|10570.83|10570.83|10575.6|10575.6|10580.01|10580.01|10569.83|10569.83|0
1610123100000|2021-01-08 16:25:00|10576.6|10576.6|10586.2|10586.2|10593.13|10593.13|10574.95|10574.95|0
1610352900000|2021-01-11 08:15:00|10645.41|10645.41|10649.41|10649.41|10668.25|10668.25|10645.41|10645.41|0
1610353200000|2021-01-11 08:20:00|10645|10645|10634.7|10634.7|10654.99|10654.99|10631.72|10631.72|0
1610353500000|2021-01-11 08:25:00|10631.72|10631.72|10618.59|10618.59|10632.3|10632.3|10601.17|10601.17|0
1610353800000|2021-01-11 08:30:00|10616.38|10616.38|10610.45|10610.45|10620.79|10620.79|10608.24|10608.24|0
1610354100000|2021-01-11 08:35:00|10612.43|10612.43|10624.41|10624.41|10626.61|10626.61|10612.43|10612.43|0
1610354400000|2021-01-11 08:40:00|10626.39|10626.39|10628.78|10628.78|10628.78|10628.78|10617.76|10617.76|0
1610354700000|2021-01-11 08:45:00|10624.37|10624.37|10618.83|10618.83|10624.37|10624.37|10613.53|10613.53|0
1610355000000|2021-01-11 08:50:00|10614.42|10614.42|10621.17|10621.17|10629.85|10629.85|10614.42|10614.42|0
1610355300000|2021-01-11 08:55:00|10618.97|10618.97|10634.49|10634.49|10642.54|10642.54|10618.97|10618.97|0
1610355600000|2021-01-11 09:00:00|10635.83|10635.83|10645.05|10645.05|10645.05|10645.05|10629.22|10629.22|0
1610355900000|2021-01-11 09:05:00|10647.26|10647.26|10645.15|10645.15|10647.26|10647.26|10640.64|10640.64|0
1610356200000|2021-01-11 09:10:00|10646.5|10646.5|10638.01|10638.01|10655.32|10655.32|10638.01|10638.01|0
1610356500000|2021-01-11 09:15:00|10637.39|10637.39|10651.74|10651.74|10653.73|10653.73|10637.39|10637.39|0
1610356800000|2021-01-11 09:20:00|10652.56|10652.56|10643.84|10643.84|10654.32|10654.32|10643.84|10643.84|0
1610357100000|2021-01-11 09:25:00|10642.29|10642.29|10641.55|10641.55|10642.29|10642.29|10630.53|10630.53|0
1610357400000|2021-01-11 09:30:00|10642.55|10642.55|10647.23|10647.23|10648.58|10648.58|10637.28|10637.28|0
1610357700000|2021-01-11 09:35:00|10642.83|10642.83|10637.2|10637.2|10647.23|10647.23|10637.2|10637.2|0
1610358000000|2021-01-11 09:40:00|10634.99|10634.99|10649.24|10649.24|10649.24|10649.24|10634.99|10634.99|0
1610358300000|2021-01-11 09:45:00|10644.16|10644.16|10637.41|10637.41|10644.16|10644.16|10637.41|10637.41|0
1610358600000|2021-01-11 09:50:00|10639.61|10639.61|10629.31|10629.31|10639.61|10639.61|10629.31|10629.31|0
1610358900000|2021-01-11 09:55:00|10628.64|10628.64|10618.21|10618.21|10628.64|10628.64|10617.54|10617.54|0
1610359200000|2021-01-11 10:00:00|10618.88|10618.88|10614.69|10614.69|10618.88|10618.88|10614.69|10614.69|0
1610359500000|2021-01-11 10:05:00|10613.7|10613.7|10620.09|10620.09|10620.09|10620.09|10613.7|10613.7|0
1610359800000|2021-01-11 10:10:00|10616.72|10616.72|10617.9|10617.9|10617.9|10617.9|10614.7|10614.7|0
1610360100000|2021-01-11 10:15:00|10615.69|10615.69|10615.69|10615.69|10617.9|10617.9|10613.94|10613.94|0
1610360400000|2021-01-11 10:20:00|10617.9|10617.9|10614.7|10614.7|10617.9|10617.9|10614.7|10614.7|0
1610360700000|2021-01-11 10:25:00|10616.05|10616.05|10621.13|10621.13|10621.13|10621.13|10614.03|10614.03|0
1610361000000|2021-01-11 10:30:00|10619.78|10619.78|10633.28|10633.28|10633.28|10633.28|10619.78|10619.78|0
1610361300000|2021-01-11 10:35:00|10634.63|10634.63|10635.63|10635.63|10640.03|10640.03|10634.63|10634.63|0
1610361600000|2021-01-11 10:40:00|10637.83|10637.83|10631.64|10631.64|10637.83|10637.83|10631.64|10631.64|0
1610361900000|2021-01-11 10:45:00|10629.44|10629.44|10636.31|10636.31|10636.31|10636.31|10629.44|10629.44|0
1610362200000|2021-01-11 10:50:00|10635.49|10635.49|10635.85|10635.85|10635.85|10635.85|10624.83|10624.83|0
1610362500000|2021-01-11 10:55:00|10636.53|10636.53|10625.91|10625.91|10636.53|10636.53|10625.91|10625.91|0
1610362800000|2021-01-11 11:00:00|10623.7|10623.7|10616.49|10616.49|10623.7|10623.7|10609.88|10609.88|0
1610363100000|2021-01-11 11:05:00|10618.7|10618.7|10618.7|10618.7|10620.9|10620.9|10618.7|10618.7|0
1610363400000|2021-01-11 11:10:00|10619.37|10619.37|10618.51|10618.51|10620.72|10620.72|10615.64|10615.64|0
1610363700000|2021-01-11 11:15:00|10616.31|10616.31|10608.53|10608.53|10616.31|10616.31|10608.53|10608.53|0
1610364000000|2021-01-11 11:20:00|10606.33|10606.33|10600.79|10600.79|10606.33|10606.33|10600.79|10600.79|0
1610364300000|2021-01-11 11:25:00|10605.19|10605.19|10606.19|10606.19|10609.6|10609.6|10600.26|10600.26|0
1610364600000|2021-01-11 11:30:00|10605.51|10605.51|10602.37|10602.37|10607.04|10607.04|10597.43|10597.43|0
1610364900000|2021-01-11 11:35:00|10600.17|10600.17|10603.9|10603.9|10604.57|10604.57|10600.17|10600.17|0
1610365200000|2021-01-11 11:40:00|10601.7|10601.7|10595.12|10595.12|10601.7|10601.7|10595.12|10595.12|0
1610365500000|2021-01-11 11:45:00|10592.91|10592.91|10584.68|10584.68|10595.12|10595.12|10584.68|10584.68|0
1610365800000|2021-01-11 11:50:00|10582.65|10582.65|10582.65|10582.65|10582.65|10582.65|10580.45|10580.45|0
1610366100000|2021-01-11 11:55:00|10581.66|10581.66|10572.6|10572.6|10581.66|10581.66|10572.6|10572.6|0
1610366400000|2021-01-11 12:00:00|10571.78|10571.78|10563.28|10563.28|10571.78|10571.78|10563.28|10563.28|0
1610366700000|2021-01-11 12:05:00|10562.29|10562.29|10559.41|10559.41|10562.29|10562.29|10557.39|10557.39|0
1610367000000|2021-01-11 12:10:00|10558.74|10558.74|10556.58|10556.58|10558.74|10558.74|10552.17|10552.17|0
1610367300000|2021-01-11 12:15:00|10558.78|10558.78|10557.07|10557.07|10562.47|10562.47|10557.07|10557.07|0
1610367600000|2021-01-11 12:20:00|10559.27|10559.27|10561.8|10561.8|10566.21|10566.21|10555.72|10555.72|0
1610367900000|2021-01-11 12:25:00|10563.15|10563.15|10567.33|10567.33|10570.26|10570.26|10563.15|10563.15|0
1610368200000|2021-01-11 12:30:00|10566.34|10566.34|10574.11|10574.11|10574.11|10574.11|10565.77|10565.77|0
1610368500000|2021-01-11 12:35:00|10575.11|10575.11|10557.25|10557.25|10575.11|10575.11|10557.25|10557.25|0
1610368800000|2021-01-11 12:40:00|10555.05|10555.05|10550.82|10550.82|10555.05|10555.05|10548.62|10548.62|0
1610369100000|2021-01-11 12:45:00|10549.83|10549.83|10558|10558|10559.99|10559.99|10549.83|10549.83|0
1610369400000|2021-01-11 12:50:00|10556.66|10556.66|10545.82|10545.82|10559.35|10559.35|10545.82|10545.82|0
1610369700000|2021-01-11 12:55:00|10545.14|10545.14|10541.12|10541.12|10545.53|10545.53|10538.92|10538.92|0
1610370000000|2021-01-11 13:00:00|10538.92|10538.92|10541.17|10541.17|10541.17|10541.17|10531.14|10531.14|0
1610370300000|2021-01-11 13:05:00|10542.16|10542.16|10521.2|10521.2|10542.16|10542.16|10521.2|10521.2|0
1610370600000|2021-01-11 13:10:00|10523.19|10523.19|10521.43|10521.43|10523.63|10523.63|10521.43|10521.43|0
1610370900000|2021-01-11 13:15:00|10519.44|10519.44|10524.45|10524.45|10525.2|10525.2|10519.44|10519.44|0
1610371200000|2021-01-11 13:20:00|10526.65|10526.65|10505.45|10505.45|10527.65|10527.65|10505.45|10505.45|0
1610371500000|2021-01-11 13:25:00|10503.24|10503.24|10505.71|10505.71|10505.71|10505.71|10503.24|10503.24|0
1610371800000|2021-01-11 13:30:00|10506.39|10506.39|10509.23|10509.23|10509.23|10509.23|10502.83|10502.83|0
1610372100000|2021-01-11 13:35:00|10506.35|10506.35|10503.51|10503.51|10506.35|10506.35|10500.95|10500.95|0
1610372400000|2021-01-11 13:40:00|10504.5|10504.5|10508.69|10508.69|10508.69|10508.69|10504.5|10504.5|0
1610372700000|2021-01-11 13:45:00|10510.89|10510.89|10512.02|10512.02|10513.36|10513.36|10510.89|10510.89|0
1610373000000|2021-01-11 13:50:00|10509.81|10509.81|10504.76|10504.76|10509.81|10509.81|10504.76|10504.76|0
1610373300000|2021-01-11 13:55:00|10503.77|10503.77|10507.47|10507.47|10510.35|10510.35|10500.4|10500.4|0
1610373600000|2021-01-11 14:00:00|10506.79|10506.79|10506.85|10506.85|10507.47|10507.47|10504.65|10504.65|0
1610373900000|2021-01-11 14:05:00|10507.85|10507.85|10506.27|10506.27|10507.85|10507.85|10501.86|10501.86|0
1610374200000|2021-01-11 14:10:00|10504.07|10504.07|10500.06|10500.06|10505.14|10505.14|10500.06|10500.06|0
1610374500000|2021-01-11 14:15:00|10497.85|10497.85|10490.34|10490.34|10499.87|10499.87|10490.34|10490.34|0
1610374800000|2021-01-11 14:20:00|10489.11|10489.11|10488.08|10488.08|10490.1|10490.1|10479.27|10479.27|0
1610375100000|2021-01-11 14:25:00|10485.88|10485.88|10494.39|10494.39|10499.41|10499.41|10484.35|10484.35|0
1610375400000|2021-01-11 14:30:00|10496.59|10496.59|10501.42|10501.42|10515.91|10515.91|10496.59|10496.59|0
1610375700000|2021-01-11 14:35:00|10500.75|10500.75|10492.81|10492.81|10500.75|10500.75|10479.69|10479.69|0
1610376000000|2021-01-11 14:40:00|10497.22|10497.22|10516.82|10516.82|10516.82|10516.82|10491.05|10491.05|0
1610376300000|2021-01-11 14:45:00|10516.15|10516.15|10543.57|10543.57|10543.57|10543.57|10516.15|10516.15|0
1610376600000|2021-01-11 14:50:00|10541.37|10541.37|10551.45|10551.45|10552.52|10552.52|10541.37|10541.37|0
1610376900000|2021-01-11 14:55:00|10553.66|10553.66|10545.91|10545.91|10562.29|10562.29|10545.06|10545.06|0
1610377200000|2021-01-11 15:00:00|10543.71|10543.71|10514.64|10514.64|10543.71|10543.71|10514.64|10514.64|0
1610377500000|2021-01-11 15:05:00|10512.44|10512.44|10524.81|10524.81|10524.81|10524.81|10512.44|10512.44|0
1610377800000|2021-01-11 15:10:00|10522.6|10522.6|10513.29|10513.29|10522.6|10522.6|10513.29|10513.29|0
1610378100000|2021-01-11 15:15:00|10517.7|10517.7|10520.87|10520.87|10525.31|10525.31|10516.71|10516.71|0
1610378400000|2021-01-11 15:20:00|10520.19|10520.19|10517.32|10517.32|10520.87|10520.87|10512.29|10512.29|0
1610378700000|2021-01-11 15:25:00|10523.93|10523.93|10523.64|10523.64|10528.19|10528.19|10523.11|10523.11|0
1610379000000|2021-01-11 15:30:00|10524.32|10524.32|10524.75|10524.75|10524.75|10524.75|10521.38|10521.38|0
1610379300000|2021-01-11 15:35:00|10525.37|10525.37|10520.93|10520.93|10525.37|10525.37|10517.9|10517.9|0
1610379600000|2021-01-11 15:40:00|10520.25|10520.25|10526.32|10526.32|10526.94|10526.94|10517.82|10517.82|0
1610379900000|2021-01-11 15:45:00|10524.68|10524.68|10510.46|10510.46|10525.35|10525.35|10510.46|10510.46|0
1610380200000|2021-01-11 15:50:00|10511.13|10511.13|10528.13|10528.13|10529.74|10529.74|10511.13|10511.13|0
1610380500000|2021-01-11 15:55:00|10527.14|10527.14|10528.45|10528.45|10530.69|10530.69|10525.43|10525.43|0
1610380800000|2021-01-11 16:00:00|10527.63|10527.63|10517.12|10517.12|10530|10530|10517.12|10517.12|0
1610381100000|2021-01-11 16:05:00|10515.36|10515.36|10522.1|10522.1|10523.63|10523.63|10507.71|10507.71|0
1610381400000|2021-01-11 16:10:00|10520.75|10520.75|10536.72|10536.72|10542.11|10542.11|10515.76|10515.76|0
1610381700000|2021-01-11 16:15:00|10536.04|10536.04|10520.98|10520.98|10541.68|10541.68|10520.23|10520.23|0
1610382000000|2021-01-11 16:20:00|10519.23|10519.23|10513.48|10513.48|10520.98|10520.98|10511.22|10511.22|0
1610382300000|2021-01-11 16:25:00|10515.68|10515.68|10517.13|10517.13|10517.45|10517.45|10507.82|10507.82|0
1610439300000|2021-01-12 08:15:00|10469.32|10469.32|10471.26|10471.26|10472.61|10472.61|10464.91|10464.91|0
1610439600000|2021-01-12 08:20:00|10464.65|10464.65|10462.99|10462.99|10473.49|10473.49|10462.99|10462.99|0
1610439900000|2021-01-12 08:25:00|10469.6|10469.6|10461.82|10461.82|10477.7|10477.7|10461.82|10461.82|0
1610440200000|2021-01-12 08:30:00|10463.16|10463.16|10455.2|10455.2|10463.16|10463.16|10455.2|10455.2|0
1610440500000|2021-01-12 08:35:00|10454.21|10454.21|10443.25|10443.25|10455.88|10455.88|10439.73|10439.73|0
1610440800000|2021-01-12 08:40:00|10443.92|10443.92|10446.26|10446.26|10452.55|10452.55|10443.92|10443.92|0
1610441100000|2021-01-12 08:45:00|10445.44|10445.44|10432.31|10432.31|10455.34|10455.34|10432.31|10432.31|0
1610441400000|2021-01-12 08:50:00|10431.31|10431.31|10446.15|10446.15|10446.15|10446.15|10431.31|10431.31|0
1610441700000|2021-01-12 08:55:00|10443.94|10443.94|10442.45|10442.45|10450.9|10450.9|10437.06|10437.06|0
1610442000000|2021-01-12 09:00:00|10438.4|10438.4|10440.64|10440.64|10441.46|10441.46|10434.85|10434.85|0
1610442300000|2021-01-12 09:05:00|10438.44|10438.44|10457.2|10457.2|10457.2|10457.2|10437.09|10437.09|0
1610442600000|2021-01-12 09:10:00|10455|10455|10441.47|10441.47|10456.35|10456.35|10441.47|10441.47|0
1610442900000|2021-01-12 09:15:00|10439.26|10439.26|10439.24|10439.24|10440.91|10440.91|10438.24|10438.24|0
1610443200000|2021-01-12 09:20:00|10432.63|10432.63|10422.64|10422.64|10432.63|10432.63|10421.41|10421.41|0
1610443500000|2021-01-12 09:25:00|10423.47|10423.47|10422.26|10422.26|10424.81|10424.81|10417.5|10417.5|0
1610443800000|2021-01-12 09:30:00|10424.47|10424.47|10428.55|10428.55|10428.55|10428.55|10424.15|10424.15|0
1610444100000|2021-01-12 09:35:00|10427.56|10427.56|10428.91|10428.91|10430.26|10430.26|10427.56|10427.56|0
1610444400000|2021-01-12 09:40:00|10428.23|10428.23|10428.23|10428.23|10428.23|10428.23|10428.23|10428.23|0
1610444700000|2021-01-12 09:45:00|10428.85|10428.85|10427.43|10427.43|10430.84|10430.84|10427.43|10427.43|0
1610445000000|2021-01-12 09:50:00|10425.22|10425.22|10414.48|10414.48|10425.22|10425.22|10412.72|10412.72|0
1610445300000|2021-01-12 09:55:00|10413.48|10413.48|10406.7|10406.7|10415.69|10415.69|10404.5|10404.5|0
1610445600000|2021-01-12 10:00:00|10408.91|10408.91|10412.49|10412.49|10416.9|10416.9|10408.91|10408.91|0
1610445900000|2021-01-12 10:05:00|10410.29|10410.29|10411.64|10411.64|10411.64|10411.64|10407.54|10407.54|0
1610446200000|2021-01-12 10:10:00|10407.23|10407.23|10407.2|10407.2|10407.23|10407.23|10403.68|10403.68|0
1610446500000|2021-01-12 10:15:00|10409.4|10409.4|10403|10403|10409.4|10409.4|10403|10403|0
1610446800000|2021-01-12 10:20:00|10396.39|10396.39|10398.89|10398.89|10403|10403|10396.39|10396.39|0
1610447100000|2021-01-12 10:25:00|10399.57|10399.57|10400.91|10400.91|10402.26|10402.26|10399.57|10399.57|0
1610447400000|2021-01-12 10:30:00|10399.16|10399.16|10401.03|10401.03|10405.77|10405.77|10397.4|10397.4|0
1610447700000|2021-01-12 10:35:00|10398.82|10398.82|10399.04|10399.04|10399.04|10399.04|10396.84|10396.84|0
1610448000000|2021-01-12 10:40:00|10398.05|10398.05|10398.65|10398.65|10404.41|10404.41|10398.05|10398.05|0
1610448300000|2021-01-12 10:45:00|10397.3|10397.3|10392.74|10392.74|10397.3|10397.3|10392.74|10392.74|0
1610448600000|2021-01-12 10:50:00|10390.54|10390.54|10388.55|10388.55|10390.54|10390.54|10388.55|10388.55|0
1610448900000|2021-01-12 10:55:00|10389.79|10389.79|10381.37|10381.37|10389.79|10389.79|10381.37|10381.37|0
1610449200000|2021-01-12 11:00:00|10378.73|10378.73|10382.49|10382.49|10382.49|10382.49|10378.08|10378.08|0
1610449500000|2021-01-12 11:05:00|10384.69|10384.69|10384.47|10384.47|10385.37|10385.37|10380.96|10380.96|0
1610449800000|2021-01-12 11:10:00|10383.12|10383.12|10374.23|10374.23|10383.12|10383.12|10372.03|10372.03|0
1610450100000|2021-01-12 11:15:00|10372.59|10372.59|10376.24|10376.24|10376.92|10376.92|10372.59|10372.59|0
1610450400000|2021-01-12 11:20:00|10376.92|10376.92|10382.64|10382.64|10382.64|10382.64|10376.92|10376.92|0
1610450700000|2021-01-12 11:25:00|10380.88|10380.88|10386.26|10386.26|10386.26|10386.26|10377.88|10377.88|0
1610451000000|2021-01-12 11:30:00|10384.5|10384.5|10374.88|10374.88|10384.5|10384.5|10374.88|10374.88|0
1610451300000|2021-01-12 11:35:00|10375.7|10375.7|10369.17|10369.17|10375.7|10375.7|10369.17|10369.17|0
1610451600000|2021-01-12 11:40:00|10362.56|10362.56|10364.91|10364.91|10364.91|10364.91|10356.28|10356.28|0
1610451900000|2021-01-12 11:45:00|10365.58|10365.58|10370.82|10370.82|10373.16|10373.16|10365.58|10365.58|0
1610452200000|2021-01-12 11:50:00|10368.79|10368.79|10370.59|10370.59|10370.59|10370.59|10367.13|10367.13|0
1610452500000|2021-01-12 11:55:00|10371.58|10371.58|10371.02|10371.02|10373.23|10373.23|10371.02|10371.02|0
1610452800000|2021-01-12 12:00:00|10370.03|10370.03|10375.35|10375.35|10375.35|10375.35|10369.04|10369.04|0
1610453100000|2021-01-12 12:05:00|10376.7|10376.7|10373.13|10373.13|10376.7|10376.7|10373.13|10373.13|0
1610453400000|2021-01-12 12:10:00|10372.13|10372.13|10358.13|10358.13|10372.13|10372.13|10358.13|10358.13|0
1610453700000|2021-01-12 12:15:00|10356.78|10356.78|10358.13|10358.13|10359.48|10359.48|10356.78|10356.78|0
1610454000000|2021-01-12 12:20:00|10357.46|10357.46|10358.13|10358.13|10358.13|10358.13|10356.11|10356.11|0
1610454300000|2021-01-12 12:25:00|10357.46|10357.46|10361.86|10361.86|10361.86|10361.86|10355.25|10355.25|0
1610454600000|2021-01-12 12:30:00|10360.52|10360.52|10361.34|10361.34|10362.01|10362.01|10360.52|10360.52|0
1610454900000|2021-01-12 12:35:00|10360.66|10360.66|10360.16|10360.16|10362.33|10362.33|10359.17|10359.17|0
1610455200000|2021-01-12 12:40:00|10358.81|10358.81|10356.83|10356.83|10361.69|10361.69|10356.51|10356.51|0
1610455500000|2021-01-12 12:45:00|10357.5|10357.5|10358.17|10358.17|10358.17|10358.17|10357.5|10357.5|0
1610455800000|2021-01-12 12:50:00|10359.17|10359.17|10364.98|10364.98|10366.33|10366.33|10354.42|10354.42|0
1610456100000|2021-01-12 12:55:00|10363.63|10363.63|10368.16|10368.16|10368.98|10368.98|10363.63|10363.63|0
1610456400000|2021-01-12 13:00:00|10365.69|10365.69|10368.08|10368.08|10368.75|10368.75|10365.69|10365.69|0
1610456700000|2021-01-12 13:05:00|10366.73|10366.73|10354.37|10354.37|10366.73|10366.73|10354.37|10354.37|0
1610457000000|2021-01-12 13:10:00|10353.7|10353.7|10360.62|10360.62|10360.62|10360.62|10353.7|10353.7|0
1610457300000|2021-01-12 13:15:00|10361.29|10361.29|10362.65|10362.65|10364.99|10364.99|10360.45|10360.45|0
1610457600000|2021-01-12 13:20:00|10360.45|10360.45|10353.75|10353.75|10360.45|10360.45|10350.2|10350.2|0
1610457900000|2021-01-12 13:25:00|10354.43|10354.43|10355.1|10355.1|10355.1|10355.1|10354.43|10354.43|0
1610458200000|2021-01-12 13:30:00|10357.3|10357.3|10357.98|10357.98|10357.98|10357.98|10357.3|10357.3|0
1610458500000|2021-01-12 13:35:00|10358.65|10358.65|10355.78|10355.78|10360.68|10360.68|10355.78|10355.78|0
1610458800000|2021-01-12 13:40:00|10354.13|10354.13|10355.05|10355.05|10360.63|10360.63|10351.81|10351.81|0
1610459100000|2021-01-12 13:45:00|10353.71|10353.71|10353.21|10353.21|10355.91|10355.91|10353.21|10353.21|0
1610459400000|2021-01-12 13:50:00|10351.23|10351.23|10349.2|10349.2|10352.57|10352.57|10349.2|10349.2|0
1610459700000|2021-01-12 13:55:00|10348.21|10348.21|10347.48|10347.48|10348.21|10348.21|10337.46|10337.46|0
1610460000000|2021-01-12 14:00:00|10346.81|10346.81|10350.48|10350.48|10372.4|10372.4|10345.46|10345.46|0
1610460300000|2021-01-12 14:05:00|10348.01|10348.01|10344.71|10344.71|10352.42|10352.42|10344.71|10344.71|0
1610460600000|2021-01-12 14:10:00|10344.04|10344.04|10336.06|10336.06|10346.35|10346.35|10336.06|10336.06|0
1610460900000|2021-01-12 14:15:00|10334.39|10334.39|10335.22|10335.22|10339.48|10339.48|10334.39|10334.39|0
1610461200000|2021-01-12 14:20:00|10336.86|10336.86|10337.88|10337.88|10338.87|10338.87|10335.22|10335.22|0
1610461500000|2021-01-12 14:25:00|10340.08|10340.08|10344.77|10344.77|10344.77|10344.77|10339.55|10339.55|0
1610461800000|2021-01-12 14:30:00|10342.56|10342.56|10343.18|10343.18|10346.2|10346.2|10340.98|10340.98|0
1610462100000|2021-01-12 14:35:00|10342.51|10342.51|10340.3|10340.3|10346.91|10346.91|10340.3|10340.3|0
1610462400000|2021-01-12 14:40:00|10339.63|10339.63|10329.33|10329.33|10339.63|10339.63|10329.33|10329.33|0
1610462700000|2021-01-12 14:45:00|10328.33|10328.33|10321.72|10321.72|10328.33|10328.33|10319.52|10319.52|0
1610463000000|2021-01-12 14:50:00|10321.05|10321.05|10314.5|10314.5|10321.05|10321.05|10303.85|10303.85|0
1610463300000|2021-01-12 14:55:00|10315.85|10315.85|10327.5|10327.5|10328.17|10328.17|10310.09|10310.09|0
1610463600000|2021-01-12 15:00:00|10328.17|10328.17|10329.52|10329.52|10329.52|10329.52|10327.5|10327.5|0
1610463900000|2021-01-12 15:05:00|10330.52|10330.52|10327.53|10327.53|10332.72|10332.72|10326.86|10326.86|0
1610464200000|2021-01-12 15:10:00|10328.36|10328.36|10324.85|10324.85|10329.26|10329.26|10323.61|10323.61|0
1610464500000|2021-01-12 15:15:00|10325.52|10325.52|10338.98|10338.98|10341.54|10341.54|10325.52|10325.52|0
1610464800000|2021-01-12 15:20:00|10339.65|10339.65|10342.01|10342.01|10342.01|10342.01|10335.11|10335.11|0
1610465100000|2021-01-12 15:25:00|10343.68|10343.68|10335.28|10335.28|10344.35|10344.35|10335.28|10335.28|0
1610465400000|2021-01-12 15:30:00|10333.08|10333.08|10341.18|10341.18|10341.18|10341.18|10333.08|10333.08|0
1610465700000|2021-01-12 15:35:00|10343.38|10343.38|10337.16|10337.16|10343.38|10343.38|10337.16|10337.16|0
1610466000000|2021-01-12 15:40:00|10338.8|10338.8|10335.77|10335.77|10339.33|10339.33|10335.77|10335.77|0
1610466300000|2021-01-12 15:45:00|10331.37|10331.37|10334.36|10334.36|10334.36|10334.36|10331.37|10331.37|0
1610466600000|2021-01-12 15:50:00|10332.16|10332.16|10332.65|10332.65|10335.18|10335.18|10330.63|10330.63|0
1610466900000|2021-01-12 15:55:00|10331.97|10331.97|10324.52|10324.52|10331.97|10331.97|10321.49|10321.49|0
1610467200000|2021-01-12 16:00:00|10326.73|10326.73|10324.42|10324.42|10331.14|10331.14|10321.86|10321.86|0
1610467500000|2021-01-12 16:05:00|10325.09|10325.09|10308.4|10308.4|10325.24|10325.24|10308.4|10308.4|0
1610467800000|2021-01-12 16:10:00|10307.72|10307.72|10314.82|10314.82|10317.96|10317.96|10306.34|10306.34|0
1610468100000|2021-01-12 16:15:00|10317.03|10317.03|10323.56|10323.56|10324.5|10324.5|10313.57|10313.57|0
1610468400000|2021-01-12 16:20:00|10320.04|10320.04|10316.4|10316.4|10325.22|10325.22|10316.4|10316.4|0
1610468700000|2021-01-12 16:25:00|10315.72|10315.72|10316.44|10316.44|10320.4|10320.4|10307.66|10307.66|0
1610525700000|2021-01-13 08:15:00|10268.38|10268.38|10295.43|10295.43|10295.43|10295.43|10268.38|10268.38|0
1610526000000|2021-01-13 08:20:00|10297.63|10297.63|10263.73|10263.73|10297.63|10297.63|10263.73|10263.73|0
1610526300000|2021-01-13 08:25:00|10252.95|10252.95|10297.46|10297.46|10298.45|10298.45|10252.95|10252.95|0
1610526600000|2021-01-13 08:30:00|10295.25|10295.25|10275.6|10275.6|10295.25|10295.25|10269.01|10269.01|0
1610526900000|2021-01-13 08:35:00|10278.3|10278.3|10273.47|10273.47|10281.17|10281.17|10270.81|10270.81|0
1610527200000|2021-01-13 08:40:00|10271.45|10271.45|10284.62|10284.62|10288.67|10288.67|10268.08|10268.08|0
1610527500000|2021-01-13 08:45:00|10282.63|10282.63|10286.68|10286.68|10292.22|10292.22|10275.22|10275.22|0
1610527800000|2021-01-13 08:50:00|10283.98|10283.98|10262.92|10262.92|10284.66|10284.66|10250.01|10250.01|0
1610528100000|2021-01-13 08:55:00|10265.62|10265.62|10247.07|10247.07|10265.62|10265.62|10247.07|10247.07|0
1610528400000|2021-01-13 09:00:00|10248.42|10248.42|10242.34|10242.34|10248.42|10248.42|10240.32|10240.32|0
1610528700000|2021-01-13 09:05:00|10240.58|10240.58|10260.96|10260.96|10262.98|10262.98|10240.58|10240.58|0
1610529000000|2021-01-13 09:10:00|10260.34|10260.34|10258.88|10258.88|10264.56|10264.56|10254.17|10254.17|0
1610529300000|2021-01-13 09:15:00|10260.23|10260.23|10273.91|10273.91|10273.91|10273.91|10256.62|10256.62|0
1610529600000|2021-01-13 09:20:00|10275.55|10275.55|10270.93|10270.93|10279.96|10279.96|10270.93|10270.93|0
1610529900000|2021-01-13 09:25:00|10270.25|10270.25|10254.95|10254.95|10270.25|10270.25|10253.09|10253.09|0
1610530200000|2021-01-13 09:30:00|10252.92|10252.92|10263.76|10263.76|10263.76|10263.76|10252.92|10252.92|0
1610530500000|2021-01-13 09:35:00|10264.76|10264.76|10268.49|10268.49|10268.49|10268.49|10261.88|10261.88|0
1610530800000|2021-01-13 09:40:00|10270.69|10270.69|10281.71|10281.71|10281.71|10281.71|10270.02|10270.02|0
1610531100000|2021-01-13 09:45:00|10283.91|10283.91|10283.24|10283.24|10289.86|10289.86|10283.24|10283.24|0
1610531400000|2021-01-13 09:50:00|10283.92|10283.92|10280.72|10280.72|10283.92|10283.92|10279.51|10279.51|0
1610531700000|2021-01-13 09:55:00|10277.2|10277.2|10281.82|10281.82|10283.47|10283.47|10277.2|10277.2|0
1610532000000|2021-01-13 10:00:00|10280.47|10280.47|10277.47|10277.47|10285.43|10285.43|10277.47|10277.47|0
1610532300000|2021-01-13 10:05:00|10279.67|10279.67|10282.7|10282.7|10283.37|10283.37|10278.96|10278.96|0
1610532600000|2021-01-13 10:10:00|10280.49|10280.49|10276.92|10276.92|10280.49|10280.49|10273.87|10273.87|0
1610532900000|2021-01-13 10:15:00|10277.59|10277.59|10277.74|10277.74|10287.04|10287.04|10277.07|10277.07|0
1610533200000|2021-01-13 10:20:00|10279.09|10279.09|10270.12|10270.12|10281.08|10281.08|10268.05|10268.05|0
1610533500000|2021-01-13 10:25:00|10271.12|10271.12|10251.54|10251.54|10271.12|10271.12|10251.54|10251.54|0
1610533800000|2021-01-13 10:30:00|10250.87|10250.87|10251.72|10251.72|10251.72|10251.72|10248.17|10248.17|0
1610534100000|2021-01-13 10:35:00|10249.52|10249.52|10233.96|10233.96|10249.52|10249.52|10233.96|10233.96|0
1610534400000|2021-01-13 10:40:00|10232.61|10232.61|10234.78|10234.78|10234.78|10234.78|10226.68|10226.68|0
1610534700000|2021-01-13 10:45:00|10236.98|10236.98|10246.19|10246.19|10246.19|10246.19|10236.11|10236.11|0
1610535000000|2021-01-13 10:50:00|10248.21|10248.21|10251.09|10251.09|10253.6|10253.6|10246.12|10246.12|0
1610535300000|2021-01-13 10:55:00|10249.1|10249.1|10247.16|10247.16|10249.1|10249.1|10245.2|10245.2|0
1610535600000|2021-01-13 11:00:00|10248.51|10248.51|10259.78|10259.78|10259.78|10259.78|10248.51|10248.51|0
1610535900000|2021-01-13 11:05:00|10261.99|10261.99|10268.04|10268.04|10268.04|10268.04|10261.99|10261.99|0
1610536200000|2021-01-13 11:10:00|10267.36|10267.36|10271.24|10271.24|10271.24|10271.24|10266.01|10266.01|0
1610536500000|2021-01-13 11:15:00|10270.56|10270.56|10271.06|10271.06|10271.74|10271.74|10266.33|10266.33|0
1610536800000|2021-01-13 11:20:00|10270.24|10270.24|10268.22|10268.22|10272|10272|10265.55|10265.55|0
1610537100000|2021-01-13 11:25:00|10267.54|10267.54|10260.26|10260.26|10267.54|10267.54|10259.58|10259.58|0
1610537400000|2021-01-13 11:30:00|10260.93|10260.93|10267.72|10267.72|10267.72|10267.72|10253.64|10253.64|0
1610537700000|2021-01-13 11:35:00|10263.31|10263.31|10267.47|10267.47|10269.49|10269.49|10263.31|10263.31|0
1610538000000|2021-01-13 11:40:00|10263.06|10263.06|10261.15|10261.15|10263.06|10263.06|10259.01|10259.01|0
1610538300000|2021-01-13 11:45:00|10262.5|10262.5|10254.73|10254.73|10262.5|10262.5|10254.73|10254.73|0
1610538600000|2021-01-13 11:50:00|10256.08|10256.08|10258.81|10258.81|10258.81|10258.81|10253.18|10253.18|0
1610538900000|2021-01-13 11:55:00|10259.49|10259.49|10269.21|10269.21|10271.42|10271.42|10258.87|10258.87|0
1610539200000|2021-01-13 12:00:00|10268.22|10268.22|10262.15|10262.15|10268.22|10268.22|10262.15|10262.15|0
1610539500000|2021-01-13 12:05:00|10260.8|10260.8|10263.5|10263.5|10264.85|10264.85|10260.8|10260.8|0
1610539800000|2021-01-13 12:10:00|10262.82|10262.82|10267.29|10267.29|10267.67|10267.67|10260.62|10260.62|0
1610540100000|2021-01-13 12:15:00|10265.94|10265.94|10265.18|10265.18|10267.87|10267.87|10263.74|10263.74|0
1610540400000|2021-01-13 12:20:00|10262.97|10262.97|10257.57|10257.57|10262.97|10262.97|10257.57|10257.57|0
1610540700000|2021-01-13 12:25:00|10256.22|10256.22|10257.87|10257.87|10258.69|10258.69|10254.02|10254.02|0
1610541000000|2021-01-13 12:30:00|10255.67|10255.67|10252.44|10252.44|10255.67|10255.67|10249.33|10249.33|0
1610541300000|2021-01-13 12:35:00|10251.77|10251.77|10263.27|10263.27|10264.62|10264.62|10251.77|10251.77|0
1610541600000|2021-01-13 12:40:00|10261.07|10261.07|10261.57|10261.57|10264.03|10264.03|10259.92|10259.92|0
1610541900000|2021-01-13 12:45:00|10262.92|10262.92|10264.67|10264.67|10265.35|10265.35|10262.92|10262.92|0
1610542200000|2021-01-13 12:50:00|10264|10264|10260.72|10260.72|10264|10264|10258.52|10258.52|0
1610542500000|2021-01-13 12:55:00|10258.7|10258.7|10255.18|10255.18|10264.42|10264.42|10251.67|10251.67|0
1610542800000|2021-01-13 13:00:00|10252.71|10252.71|10265.59|10265.59|10265.59|10265.59|10252.71|10252.71|0
1610543100000|2021-01-13 13:05:00|10264.91|10264.91|10243.52|10243.52|10264.91|10264.91|10243.52|10243.52|0
1610543400000|2021-01-13 13:10:00|10241.76|10241.76|10240.3|10240.3|10241.76|10241.76|10231.22|10231.22|0
1610543700000|2021-01-13 13:15:00|10240.97|10240.97|10240.98|10240.98|10244.94|10244.94|10240.97|10240.97|0
1610544000000|2021-01-13 13:20:00|10240.36|10240.36|10244.22|10244.22|10245.21|10245.21|10239.12|10239.12|0
1610544300000|2021-01-13 13:25:00|10242.46|10242.46|10252.9|10252.9|10252.9|10252.9|10239.26|10239.26|0
1610544600000|2021-01-13 13:30:00|10254.25|10254.25|10256.61|10256.61|10259.3|10259.3|10252.9|10252.9|0
1610544900000|2021-01-13 13:35:00|10257.43|10257.43|10259.74|10259.74|10259.74|10259.74|10254.8|10254.8|0
1610545200000|2021-01-13 13:40:00|10259.38|10259.38|10271.41|10271.41|10272.41|10272.41|10259.38|10259.38|0
1610545500000|2021-01-13 13:45:00|10270.74|10270.74|10270.01|10270.01|10272.09|10272.09|10268.12|10268.12|0
1610545800000|2021-01-13 13:50:00|10267.8|10267.8|10258.93|10258.93|10267.8|10267.8|10258.93|10258.93|0
1610546100000|2021-01-13 13:55:00|10261.13|10261.13|10262.48|10262.48|10264.24|10264.24|10261.13|10261.13|0
1610546400000|2021-01-13 14:00:00|10264.12|10264.12|10266.53|10266.53|10267.15|10267.15|10264.12|10264.12|0
1610546700000|2021-01-13 14:05:00|10267.52|10267.52|10275.48|10275.48|10275.48|10275.48|10267.52|10267.52|0
1610547000000|2021-01-13 14:10:00|10274.66|10274.66|10274|10274|10277.69|10277.69|10269.58|10269.58|0
1610547300000|2021-01-13 14:15:00|10275.35|10275.35|10272.47|10272.47|10276.02|10276.02|10272.47|10272.47|0
1610547600000|2021-01-13 14:20:00|10273.14|10273.14|10269.09|10269.09|10274.49|10274.49|10269.09|10269.09|0
1610547900000|2021-01-13 14:25:00|10268.41|10268.41|10282.32|10282.32|10282.32|10282.32|10268.41|10268.41|0
1610548200000|2021-01-13 14:30:00|10284.08|10284.08|10289.19|10289.19|10289.19|10289.19|10282.57|10282.57|0
1610548500000|2021-01-13 14:35:00|10286.98|10286.98|10288.86|10288.86|10294.8|10294.8|10283.11|10283.11|0
1610548800000|2021-01-13 14:40:00|10287.87|10287.87|10293.84|10293.84|10297.33|10297.33|10286.2|10286.2|0
1610549100000|2021-01-13 14:45:00|10291.98|10291.98|10296.7|10296.7|10296.7|10296.7|10290.07|10290.07|0
1610549400000|2021-01-13 14:50:00|10292.29|10292.29|10293.09|10293.09|10293.09|10293.09|10290.27|10290.27|0
1610549700000|2021-01-13 14:55:00|10291.74|10291.74|10288.71|10288.71|10291.74|10291.74|10288.03|10288.03|0
1610550000000|2021-01-13 15:00:00|10286.5|10286.5|10282.92|10282.92|10290.15|10290.15|10282.92|10282.92|0
1610550300000|2021-01-13 15:05:00|10281.27|10281.27|10280.71|10280.71|10285.12|10285.12|10276.86|10276.86|0
1610550600000|2021-01-13 15:10:00|10281.71|10281.71|10281.48|10281.48|10285.12|10285.12|10277.69|10277.69|0
1610550900000|2021-01-13 15:15:00|10285.89|10285.89|10299.39|10299.39|10300.74|10300.74|10284.36|10284.36|0
1610551200000|2021-01-13 15:20:00|10298.71|10298.71|10305.92|10305.92|10305.92|10305.92|10294.98|10294.98|0
1610551500000|2021-01-13 15:25:00|10306.59|10306.59|10293.96|10293.96|10307.94|10307.94|10292.97|10292.97|0
1610551800000|2021-01-13 15:30:00|10294.58|10294.58|10296.41|10296.41|10296.41|10296.41|10291.83|10291.83|0
1610552100000|2021-01-13 15:35:00|10295.73|10295.73|10302.34|10302.34|10302.34|10302.34|10294.38|10294.38|0
1610552400000|2021-01-13 15:40:00|10301.67|10301.67|10297.92|10297.92|10309.21|10309.21|10297.91|10297.91|0
1610552700000|2021-01-13 15:45:00|10298.6|10298.6|10309.79|10309.79|10309.79|10309.79|10298.6|10298.6|0
1610553000000|2021-01-13 15:50:00|10311.99|10311.99|10319.74|10319.74|10320.73|10320.73|10311.99|10311.99|0
1610553300000|2021-01-13 15:55:00|10318.92|10318.92|10315.83|10315.83|10322.65|10322.65|10314.22|10314.22|0
1610553600000|2021-01-13 16:00:00|10314.48|10314.48|10309|10309|10316.01|10316.01|10306.62|10306.62|0
1610553900000|2021-01-13 16:05:00|10306.98|10306.98|10305.07|10305.07|10311.32|10311.32|10304.62|10304.62|0
1610554200000|2021-01-13 16:10:00|10305.74|10305.74|10300.34|10300.34|10312.17|10312.17|10300.34|10300.34|0
1610554500000|2021-01-13 16:15:00|10298.35|10298.35|10294.54|10294.54|10305.72|10305.72|10293.55|10293.55|0
1610554800000|2021-01-13 16:20:00|10293.55|10293.55|10297.44|10297.44|10306.72|10306.72|10293.55|10293.55|0
1610555100000|2021-01-13 16:25:00|10295.68|10295.68|10298.48|10298.48|10305.5|10305.5|10293.48|10293.48|0
1610612100000|2021-01-14 08:15:00|10342.27|10342.27|10342.47|10342.47|10342.47|10342.47|10318.93|10318.93|0
1610612400000|2021-01-14 08:20:00|10340.27|10340.27|10340.27|10340.27|10340.27|10340.27|10340.27|10340.27|0
1610612700000|2021-01-14 08:25:00|10338.06|10338.06|10331.35|10331.35|10343.4|10343.4|10327.47|10327.47|0
1610613000000|2021-01-14 08:30:00|10325.95|10325.95|10325.56|10325.56|10337.18|10337.18|10323.93|10323.93|0
1610613300000|2021-01-14 08:35:00|10326.74|10326.74|10343.17|10343.17|10343.36|10343.36|10324.77|10324.77|0
1610613600000|2021-01-14 08:40:00|10349.79|10349.79|10338.12|10338.12|10349.79|10349.79|10334.72|10334.72|0
1610613900000|2021-01-14 08:45:00|10339.11|10339.11|10332.35|10332.35|10347.38|10347.38|10330.01|10330.01|0
1610614200000|2021-01-14 08:50:00|10335.05|10335.05|10337.74|10337.74|10346.07|10346.07|10335.05|10335.05|0
1610614500000|2021-01-14 08:55:00|10338.74|10338.74|10341.43|10341.43|10350.67|10350.67|10338.74|10338.74|0
1610614800000|2021-01-14 09:00:00|10342.11|10342.11|10328.24|10328.24|10346.15|10346.15|10328.24|10328.24|0
1610615100000|2021-01-14 09:05:00|10326.9|10326.9|10338.19|10338.19|10338.19|10338.19|10326.9|10326.9|0
1610615400000|2021-01-14 09:10:00|10344.8|10344.8|10342.42|10342.42|10346.83|10346.83|10342.42|10342.42|0
1610615700000|2021-01-14 09:15:00|10340.4|10340.4|10334.35|10334.35|10340.4|10340.4|10334.35|10334.35|0
1610616000000|2021-01-14 09:20:00|10335.03|10335.03|10337.6|10337.6|10339.8|10339.8|10331.48|10331.48|0
1610616300000|2021-01-14 09:25:00|10344.21|10344.21|10343.59|10343.59|10347.09|10347.09|10342.77|10342.77|0
1610616600000|2021-01-14 09:30:00|10348|10348|10352.54|10352.54|10356.91|10356.91|10348|10348|0
1610616900000|2021-01-14 09:35:00|10355.01|10355.01|10367.08|10367.08|10367.08|10367.08|10355.01|10355.01|0
1610617200000|2021-01-14 09:40:00|10368.93|10368.93|10354.18|10354.18|10370.57|10370.57|10354.18|10354.18|0
1610617500000|2021-01-14 09:45:00|10356.39|10356.39|10371.8|10371.8|10372.8|10372.8|10356.39|10356.39|0
1610617800000|2021-01-14 09:50:00|10373.83|10373.83|10375.36|10375.36|10378.91|10378.91|10373.83|10373.83|0
1610618100000|2021-01-14 09:55:00|10377.56|10377.56|10381.46|10381.46|10386.19|10386.19|10375.36|10375.36|0
1610618400000|2021-01-14 10:00:00|10385.87|10385.87|10380.39|10380.39|10385.87|10385.87|10379.93|10379.93|0
1610618700000|2021-01-14 10:05:00|10381.01|10381.01|10379.89|10379.89|10384.74|10384.74|10378.13|10378.13|0
1610619000000|2021-01-14 10:10:00|10380.56|10380.56|10381.24|10381.24|10381.24|10381.24|10380.56|10380.56|0
1610619300000|2021-01-14 10:15:00|10382.23|10382.23|10395.53|10395.53|10396.87|10396.87|10381.24|10381.24|0
1610619600000|2021-01-14 10:20:00|10394.29|10394.29|10379.72|10379.72|10396.49|10396.49|10379.05|10379.05|0
1610619900000|2021-01-14 10:25:00|10379.05|10379.05|10380.39|10380.39|10381.74|10381.74|10379.05|10379.05|0
1610620200000|2021-01-14 10:30:00|10382.6|10382.6|10386.01|10386.01|10386.01|10386.01|10378.4|10378.4|0
1610620500000|2021-01-14 10:35:00|10386.68|10386.68|10389.31|10389.31|10390.66|10390.66|10386.01|10386.01|0
1610620800000|2021-01-14 10:40:00|10393.72|10393.72|10394.58|10394.58|10395.93|10395.93|10393.72|10393.72|0
1610621100000|2021-01-14 10:45:00|10396.57|10396.57|10401.97|10401.97|10401.97|10401.97|10395.89|10395.89|0
1610621400000|2021-01-14 10:50:00|10403.99|10403.99|10421.06|10421.06|10421.06|10421.06|10403.99|10403.99|0
1610621700000|2021-01-14 10:55:00|10420.38|10420.38|10422.94|10422.94|10423.26|10423.26|10420.06|10420.06|0
1610622000000|2021-01-14 11:00:00|10421.95|10421.95|10421.65|10421.65|10424.42|10424.42|10416.83|10416.83|0
1610622300000|2021-01-14 11:05:00|10419.45|10419.45|10419.24|10419.24|10421.45|10421.45|10417.43|10417.43|0
1610622600000|2021-01-14 11:10:00|10417.9|10417.9|10407.09|10407.09|10417.9|10417.9|10407.09|10407.09|0
1610622900000|2021-01-14 11:15:00|10408.09|10408.09|10417.6|10417.6|10417.6|10417.6|10408.09|10408.09|0
1610623200000|2021-01-14 11:20:00|10416.61|10416.61|10415.13|10415.13|10419.19|10419.19|10413.11|10413.11|0
1610623500000|2021-01-14 11:25:00|10414.46|10414.46|10416.66|10416.66|10418.68|10418.68|10414.46|10414.46|0
1610623800000|2021-01-14 11:30:00|10415.84|10415.84|10416.83|10416.83|10418.86|10418.86|10415.84|10415.84|0
1610624100000|2021-01-14 11:35:00|10417.51|10417.51|10427.5|10427.5|10436.13|10436.13|10417.51|10417.51|0
1610624400000|2021-01-14 11:40:00|10426.83|10426.83|10426.92|10426.92|10429.26|10429.26|10426.83|10426.83|0
1610624700000|2021-01-14 11:45:00|10431.32|10431.32|10434.64|10434.64|10435.31|10435.31|10431.32|10431.32|0
1610625000000|2021-01-14 11:50:00|10432.43|10432.43|10433.64|10433.64|10433.64|10433.64|10431.44|10431.44|0
1610625300000|2021-01-14 11:55:00|10435.85|10435.85|10436.37|10436.37|10437.72|10437.72|10435.85|10435.85|0
1610625600000|2021-01-14 12:00:00|10437.72|10437.72|10433.11|10433.11|10437.72|10437.72|10432.15|10432.15|0
1610625900000|2021-01-14 12:05:00|10430.91|10430.91|10431.22|10431.22|10435.63|10435.63|10430.23|10430.23|0
1610626200000|2021-01-14 12:10:00|10427.85|10427.85|10430.3|10430.3|10430.3|10430.3|10424.65|10424.65|0
1610626500000|2021-01-14 12:15:00|10428.09|10428.09|10424.83|10424.83|10428.09|10428.09|10424.83|10424.83|0
1610626800000|2021-01-14 12:20:00|10418.22|10418.22|10412.05|10412.05|10418.58|10418.58|10412.05|10412.05|0
1610627100000|2021-01-14 12:25:00|10407.64|10407.64|10417.81|10417.81|10419.15|10419.15|10404.27|10404.27|0
1610627400000|2021-01-14 12:30:00|10416.81|10416.81|10415.82|10415.82|10417.03|10417.03|10414.82|10414.82|0
1610627700000|2021-01-14 12:35:00|10416.81|10416.81|10410.06|10410.06|10416.81|10416.81|10408.36|10408.36|0
1610628000000|2021-01-14 12:40:00|10408.71|10408.71|10406.53|10406.53|10408.71|10408.71|10403.93|10403.93|0
1610628300000|2021-01-14 12:45:00|10407.21|10407.21|10412.56|10412.56|10413.55|10413.55|10407.21|10407.21|0
1610628600000|2021-01-14 12:50:00|10414.76|10414.76|10412.42|10412.42|10415.11|10415.11|10411.07|10411.07|0
1610628900000|2021-01-14 12:55:00|10415.11|10415.11|10420.69|10420.69|10420.69|10420.69|10415.11|10415.11|0
1610629200000|2021-01-14 13:00:00|10422.89|10422.89|10428.86|10428.86|10429.86|10429.86|10416.28|10416.28|0
1610629500000|2021-01-14 13:05:00|10427.87|10427.87|10429.89|10429.89|10433.44|10433.44|10427.87|10427.87|0
1610629800000|2021-01-14 13:10:00|10429.07|10429.07|10429.75|10429.75|10432.1|10432.1|10429.07|10429.07|0
1610630100000|2021-01-14 13:15:00|10430.75|10430.75|10428.04|10428.04|10434.12|10434.12|10427.37|10427.37|0
1610630400000|2021-01-14 13:20:00|10428.72|10428.72|10439.93|10439.93|10440.92|10440.92|10428.72|10428.72|0
1610630700000|2021-01-14 13:25:00|10438.69|10438.69|10446.79|10446.79|10448.14|10448.14|10436.67|10436.67|0
1610631000000|2021-01-14 13:30:00|10446.12|10446.12|10442.86|10442.86|10446.12|10446.12|10442.86|10442.86|0
1610631300000|2021-01-14 13:35:00|10440.4|10440.4|10432.93|10432.93|10443.09|10443.09|10432.25|10432.25|0
1610631600000|2021-01-14 13:40:00|10435.13|10435.13|10431.14|10431.14|10435.58|10435.58|10430.14|10430.14|0
1610631900000|2021-01-14 13:45:00|10431.81|10431.81|10433.37|10433.37|10435.9|10435.9|10430.82|10430.82|0
1610632200000|2021-01-14 13:50:00|10434.72|10434.72|10428.14|10428.14|10434.72|10434.72|10426.06|10426.06|0
1610632500000|2021-01-14 13:55:00|10429.49|10429.49|10429.49|10429.49|10431.69|10431.69|10429.49|10429.49|0
1610632800000|2021-01-14 14:00:00|10430.16|10430.16|10427.38|10427.38|10436.01|10436.01|10427.38|10427.38|0
1610633100000|2021-01-14 14:05:00|10425.17|10425.17|10425.85|10425.85|10426.17|10426.17|10421.98|10421.98|0
1610633400000|2021-01-14 14:10:00|10426.84|10426.84|10422.91|10422.91|10426.84|10426.84|10422.91|10422.91|0
1610633700000|2021-01-14 14:15:00|10425.12|10425.12|10423.63|10423.63|10428.04|10428.04|10422.95|10422.95|0
1610634000000|2021-01-14 14:20:00|10422.95|10422.95|10424.29|10424.29|10429.16|10429.16|10422.95|10422.95|0
1610634300000|2021-01-14 14:25:00|10423.62|10423.62|10414.31|10414.31|10423.62|10423.62|10411.11|10411.11|0
1610634600000|2021-01-14 14:30:00|10416.52|10416.52|10431.63|10431.63|10432.3|10432.3|10416.52|10416.52|0
1610634900000|2021-01-14 14:35:00|10432.98|10432.98|10432.68|10432.68|10436.68|10436.68|10432|10432|0
1610635200000|2021-01-14 14:40:00|10434.88|10434.88|10447.04|10447.04|10447.04|10447.04|10434.88|10434.88|0
1610635500000|2021-01-14 14:45:00|10446.36|10446.36|10450.1|10450.1|10450.1|10450.1|10445.69|10445.69|0
1610635800000|2021-01-14 14:50:00|10447.89|10447.89|10428.69|10428.69|10447.89|10447.89|10428.69|10428.69|0
1610636100000|2021-01-14 14:55:00|10430.9|10430.9|10428.51|10428.51|10430.9|10430.9|10424.2|10424.2|0
1610636400000|2021-01-14 15:00:00|10427.84|10427.84|10438.84|10438.84|10440.29|10440.29|10425.63|10425.63|0
1610636700000|2021-01-14 15:05:00|10436.64|10436.64|10434.66|10434.66|10440.2|10440.2|10434.66|10434.66|0
1610637000000|2021-01-14 15:10:00|10433.99|10433.99|10423.11|10423.11|10433.99|10433.99|10421.27|10421.27|0
1610637300000|2021-01-14 15:15:00|10428.2|10428.2|10436.62|10436.62|10437.29|10437.29|10428.2|10428.2|0
1610637600000|2021-01-14 15:20:00|10434.86|10434.86|10430.31|10430.31|10434.86|10434.86|10430.31|10430.31|0
1610637900000|2021-01-14 15:25:00|10432.07|10432.07|10437.15|10437.15|10437.77|10437.77|10428.52|10428.52|0
1610638200000|2021-01-14 15:30:00|10439.17|10439.17|10433.62|10433.62|10439.17|10439.17|10431.92|10431.92|0
1610638500000|2021-01-14 15:35:00|10432.27|10432.27|10432.81|10432.81|10434.83|10434.83|10432.13|10432.13|0
1610638800000|2021-01-14 15:40:00|10432.13|10432.13|10433.75|10433.75|10433.75|10433.75|10431.4|10431.4|0
1610639100000|2021-01-14 15:45:00|10431.54|10431.54|10440.01|10440.01|10440.01|10440.01|10431.54|10431.54|0
1610639400000|2021-01-14 15:50:00|10441.35|10441.35|10448.86|10448.86|10448.86|10448.86|10440.68|10440.68|0
1610639700000|2021-01-14 15:55:00|10446.84|10446.84|10437.12|10437.12|10446.84|10446.84|10436.71|10436.71|0
1610640000000|2021-01-14 16:00:00|10436.44|10436.44|10423.46|10423.46|10437.73|10437.73|10423.46|10423.46|0
1610640300000|2021-01-14 16:05:00|10421.25|10421.25|10428.8|10428.8|10428.8|10428.8|10421.25|10421.25|0
1610640600000|2021-01-14 16:10:00|10431.01|10431.01|10436.5|10436.5|10436.56|10436.56|10429.89|10429.89|0
1610640900000|2021-01-14 16:15:00|10435.51|10435.51|10434.65|10434.65|10436.18|10436.18|10432.69|10432.69|0
1610641200000|2021-01-14 16:20:00|10432.45|10432.45|10429.63|10429.63|10432.45|10432.45|10426.43|10426.43|0
1610641500000|2021-01-14 16:25:00|10430.3|10430.3|10427.51|10427.51|10433.91|10433.91|10423.09|10423.09|0
1610698500000|2021-01-15 08:15:00|10404.93|10404.93|10394.32|10394.32|10413.27|10413.27|10393.65|10393.65|0
1610698800000|2021-01-15 08:20:00|10393.33|10393.33|10382.26|10382.26|10398.05|10398.05|10378.55|10378.55|0
1610699100000|2021-01-15 08:25:00|10378.21|10378.21|10400.14|10400.14|10400.14|10400.14|10378.21|10378.21|0
1610699400000|2021-01-15 08:30:00|10396.1|10396.1|10377.89|10377.89|10421.24|10421.24|10377.89|10377.89|0
1610699700000|2021-01-15 08:35:00|10376.04|10376.04|10374.88|10374.88|10380.08|10380.08|10368.75|10368.75|0
1610700000000|2021-01-15 08:40:00|10375.56|10375.56|10366.85|10366.85|10377.22|10377.22|10366.85|10366.85|0
1610700300000|2021-01-15 08:45:00|10369.48|10369.48|10377.77|10377.77|10381.61|10381.61|10369.48|10369.48|0
1610700600000|2021-01-15 08:50:00|10375.75|10375.75|10382.96|10382.96|10387.19|10387.19|10369.73|10369.73|0
1610700900000|2021-01-15 08:55:00|10385.16|10385.16|10381.55|10381.55|10385.16|10385.16|10372.09|10372.09|0
1610701200000|2021-01-15 09:00:00|10380.88|10380.88|10379.4|10379.4|10381.55|10381.55|10374.94|10374.94|0
1610701500000|2021-01-15 09:05:00|10380.74|10380.74|10387.7|10387.7|10387.7|10387.7|10376.93|10376.93|0
1610701800000|2021-01-15 09:10:00|10386.35|10386.35|10395.54|10395.54|10395.54|10395.54|10386.35|10386.35|0
1610702100000|2021-01-15 09:15:00|10394.54|10394.54|10398.23|10398.23|10398.91|10398.91|10393.19|10393.19|0
1610702400000|2021-01-15 09:20:00|10398.91|10398.91|10403.99|10403.99|10403.99|10403.99|10395.17|10395.17|0
1610702700000|2021-01-15 09:25:00|10402.64|10402.64|10407.92|10407.92|10407.92|10407.92|10400.14|10400.14|0
1610703000000|2021-01-15 09:30:00|10410.12|10410.12|10413.7|10413.7|10413.7|10413.7|10407.49|10407.49|0
1610703300000|2021-01-15 09:35:00|10414.32|10414.32|10414.26|10414.26|10415.61|10415.61|10414.26|10414.26|0
1610703600000|2021-01-15 09:40:00|10413.27|10413.27|10422.08|10422.08|10422.08|10422.08|10411.06|10411.06|0
1610703900000|2021-01-15 09:45:00|10419.88|10419.88|10423.61|10423.61|10425.82|10425.82|10417.86|10417.86|0
1610704200000|2021-01-15 09:50:00|10421.41|10421.41|10421.92|10421.92|10429.06|10429.06|10418.04|10418.04|0
1610704500000|2021-01-15 09:55:00|10422.74|10422.74|10432.81|10432.81|10434.16|10434.16|10420.54|10420.54|0
1610704800000|2021-01-15 10:00:00|10435.02|10435.02|10428.01|10428.01|10443.7|10443.7|10428.01|10428.01|0
1610705100000|2021-01-15 10:05:00|10424.64|10424.64|10425.66|10425.66|10426.66|10426.66|10423.46|10423.46|0
1610705400000|2021-01-15 10:10:00|10426.49|10426.49|10429.18|10429.18|10430.53|10430.53|10426.49|10426.49|0
1610705700000|2021-01-15 10:15:00|10409.35|10409.35|10405.22|10405.22|10419.37|10419.37|10404.01|10404.01|0
1610706000000|2021-01-15 10:20:00|10404.23|10404.23|10395.06|10395.06|10404.23|10404.23|10394.07|10394.07|0
1610706300000|2021-01-15 10:25:00|10399.46|10399.46|10408.53|10408.53|10408.53|10408.53|10399.46|10399.46|0
1610706600000|2021-01-15 10:30:00|10409.88|10409.88|10415.58|10415.58|10416.25|10416.25|10409.88|10409.88|0
1610706900000|2021-01-15 10:35:00|10416.93|10416.93|10419.26|10419.26|10423.48|10423.48|10416.2|10416.2|0
1610707200000|2021-01-15 10:40:00|10417.23|10417.23|10420.55|10420.55|10424.45|10424.45|10417.23|10417.23|0
1610707500000|2021-01-15 10:45:00|10419.55|10419.55|10409.07|10409.07|10419.55|10419.55|10409.07|10409.07|0
1610707800000|2021-01-15 10:50:00|10408.4|10408.4|10412.81|10412.81|10414.83|10414.83|10408.4|10408.4|0
1610708100000|2021-01-15 10:55:00|10413.48|10413.48|10409.05|10409.05|10416.18|10416.18|10409.05|10409.05|0
1610708400000|2021-01-15 11:00:00|10407.06|10407.06|10398.86|10398.86|10407.06|10407.06|10398.86|10398.86|0
1610708700000|2021-01-15 11:05:00|10396.65|10396.65|10393.64|10393.64|10398.86|10398.86|10393.64|10393.64|0
1610709000000|2021-01-15 11:10:00|10394.31|10394.31|10389.09|10389.09|10397.19|10397.19|10389.09|10389.09|0
1610709300000|2021-01-15 11:15:00|10382.48|10382.48|10372.5|10372.5|10382.48|10382.48|10371.82|10371.82|0
1610709600000|2021-01-15 11:20:00|10370.48|10370.48|10375.7|10375.7|10376.91|10376.91|10370.48|10370.48|0
1610709900000|2021-01-15 11:25:00|10380.1|10380.1|10380.16|10380.16|10381.86|10381.86|10379.16|10379.16|0
1610710200000|2021-01-15 11:30:00|10377.69|10377.69|10380.51|10380.51|10381.5|10381.5|10377.69|10377.69|0
1610710500000|2021-01-15 11:35:00|10378.31|10378.31|10376.4|10376.4|10381.18|10381.18|10376.4|10376.4|0
1610710800000|2021-01-15 11:40:00|10374.64|10374.64|10369.62|10369.62|10377.39|10377.39|10367.41|10367.41|0
1610711100000|2021-01-15 11:45:00|10370.24|10370.24|10379.16|10379.16|10381.36|10381.36|10361.8|10361.8|0
1610711400000|2021-01-15 11:50:00|10381.18|10381.18|10387.03|10387.03|10392.66|10392.66|10381.18|10381.18|0
1610711700000|2021-01-15 11:55:00|10387.7|10387.7|10397.89|10397.89|10397.89|10397.89|10387.03|10387.03|0
1610712000000|2021-01-15 12:00:00|10395.68|10395.68|10393.19|10393.19|10397.59|10397.59|10393.19|10393.19|0
1610712300000|2021-01-15 12:05:00|10392.51|10392.51|10389.11|10389.11|10392.51|10392.51|10385.8|10385.8|0
1610712600000|2021-01-15 12:10:00|10386.9|10386.9|10387.39|10387.39|10387.87|10387.87|10385.4|10385.4|0
1610712900000|2021-01-15 12:15:00|10388.74|10388.74|10390.76|10390.76|10392.97|10392.97|10388.74|10388.74|0
1610713200000|2021-01-15 12:20:00|10388.56|10388.56|10388.52|10388.52|10391.22|10391.22|10383.62|10383.62|0
1610713500000|2021-01-15 12:25:00|10386.53|10386.53|10381.5|10381.5|10386.53|10386.53|10381.5|10381.5|0
1610713800000|2021-01-15 12:30:00|10385.91|10385.91|10403.09|10403.09|10403.09|10403.09|10385.91|10385.91|0
1610714100000|2021-01-15 12:35:00|10404.43|10404.43|10410.05|10410.05|10410.05|10410.05|10404.43|10404.43|0
1610714400000|2021-01-15 12:40:00|10412.25|10412.25|10419.54|10419.54|10419.54|10419.54|10412.25|10412.25|0
1610714700000|2021-01-15 12:45:00|10420.21|10420.21|10420.04|10420.04|10425.44|10425.44|10417.84|10417.84|0
1610715000000|2021-01-15 12:50:00|10418.02|10418.02|10408.21|10408.21|10418.02|10418.02|10405.51|10405.51|0
1610715300000|2021-01-15 12:55:00|10406.86|10406.86|10408.14|10408.14|10410.29|10410.29|10406.24|10406.24|0
1610715600000|2021-01-15 13:00:00|10410.16|10410.16|10412.36|10412.36|10414.57|10414.57|10408.81|10408.81|0
1610715900000|2021-01-15 13:05:00|10409.67|10409.67|10414.26|10414.26|10420.43|10420.43|10409.67|10409.67|0
1610716200000|2021-01-15 13:10:00|10412.24|10412.24|10413.59|10413.59|10413.59|10413.59|10412.24|10412.24|0
1610716500000|2021-01-15 13:15:00|10411.38|10411.38|10411.74|10411.74|10412.73|10412.73|10411.38|10411.38|0
1610716800000|2021-01-15 13:20:00|10410.92|10410.92|10412.73|10412.73|10412.73|10412.73|10410.92|10410.92|0
1610717100000|2021-01-15 13:25:00|10414.94|10414.94|10414.94|10414.94|10414.94|10414.94|10414.94|10414.94|0
1610717400000|2021-01-15 13:30:00|10414.11|10414.11|10415.61|10415.61|10415.61|10415.61|10413.44|10413.44|0
1610717700000|2021-01-15 13:35:00|10416.6|10416.6|10416.29|10416.29|10416.6|10416.6|10413.27|10413.27|0
1610718000000|2021-01-15 13:40:00|10414.09|10414.09|10406.99|10406.99|10414.09|10414.09|10403.43|10403.43|0
1610718300000|2021-01-15 13:45:00|10404.78|10404.78|10405.46|10405.46|10405.46|10405.46|10404.78|10404.78|0
1610718600000|2021-01-15 13:50:00|10406.45|10406.45|10402.36|10402.36|10408.79|10408.79|10402.36|10402.36|0
1610718900000|2021-01-15 13:55:00|10403.36|10403.36|10407.23|10407.23|10407.38|10407.38|10402.97|10402.97|0
1610719200000|2021-01-15 14:00:00|10407.9|10407.9|10411.98|10411.98|10414.19|10414.19|10406.52|10406.52|0
1610719500000|2021-01-15 14:05:00|10410.99|10410.99|10410.52|10410.52|10411.31|10411.31|10408.32|10408.32|0
1610719800000|2021-01-15 14:10:00|10408.32|10408.32|10407.32|10407.32|10408.64|10408.64|10405.98|10405.98|0
1610720100000|2021-01-15 14:15:00|10408.67|10408.67|10418.43|10418.43|10423.24|10423.24|10407.14|10407.14|0
1610720400000|2021-01-15 14:20:00|10419.42|10419.42|10417.22|10417.22|10419.42|10419.42|10417.22|10417.22|0
1610720700000|2021-01-15 14:25:00|10415.01|10415.01|10412.45|10412.45|10415.33|10415.33|10412.45|10412.45|0
1610721000000|2021-01-15 14:30:00|10416.01|10416.01|10419.86|10419.86|10423.97|10423.97|10415.75|10415.75|0
1610721300000|2021-01-15 14:35:00|10421.09|10421.09|10418.66|10418.66|10424.38|10424.38|10418.66|10418.66|0
1610721600000|2021-01-15 14:40:00|10416.67|10416.67|10409.25|10409.25|10420.54|10420.54|10409.25|10409.25|0
1610721900000|2021-01-15 14:45:00|10408.57|10408.57|10403.58|10403.58|10410.78|10410.78|10401.37|10401.37|0
1610722200000|2021-01-15 14:50:00|10400.88|10400.88|10396.1|10396.1|10405.9|10405.9|10396.1|10396.1|0
1610722500000|2021-01-15 14:55:00|10393.89|10393.89|10381.42|10381.42|10396.1|10396.1|10380.45|10380.45|0
1610722800000|2021-01-15 15:00:00|10382.77|10382.77|10376.22|10376.22|10389.38|10389.38|10376.22|10376.22|0
1610723100000|2021-01-15 15:05:00|10374.23|10374.23|10358.61|10358.61|10374.23|10374.23|10353.21|10353.21|0
1610723400000|2021-01-15 15:10:00|10356.59|10356.59|10354.15|10354.15|10360.81|10360.81|10345.79|10345.79|0
1610723700000|2021-01-15 15:15:00|10353.48|10353.48|10333.23|10333.23|10354.15|10354.15|10333.23|10333.23|0
1610724000000|2021-01-15 15:20:00|10333.9|10333.9|10323.73|10323.73|10339.66|10339.66|10323.73|10323.73|0
1610724300000|2021-01-15 15:25:00|10324.41|10324.41|10328.57|10328.57|10331.51|10331.51|10321.53|10321.53|0
1610724600000|2021-01-15 15:30:00|10327.89|10327.89|10338.02|10338.02|10338.02|10338.02|10325.51|10325.51|0
1610724900000|2021-01-15 15:35:00|10335.82|10335.82|10346.8|10346.8|10348.14|10348.14|10335.15|10335.15|0
1610725200000|2021-01-15 15:40:00|10349|10349|10356.92|10356.92|10356.92|10356.92|10349|10349|0
1610725500000|2021-01-15 15:45:00|10355.27|10355.27|10355.04|10355.04|10359.14|10359.14|10350.73|10350.73|0
1610725800000|2021-01-15 15:50:00|10357.25|10357.25|10357.53|10357.53|10364.15|10364.15|10357.25|10357.25|0
1610726100000|2021-01-15 15:55:00|10356.54|10356.54|10357.66|10357.66|10360.59|10360.59|10354.52|10354.52|0
1610726400000|2021-01-15 16:00:00|10358.65|10358.65|10365.92|10365.92|10365.92|10365.92|10357.12|10357.12|0
1610726700000|2021-01-15 16:05:00|10366.6|10366.6|10374.98|10374.98|10374.98|10374.98|10363.72|10363.72|0
1610727000000|2021-01-15 16:10:00|10374.31|10374.31|10377.75|10377.75|10378.74|10378.74|10372.29|10372.29|0
1610727300000|2021-01-15 16:15:00|10378.57|10378.57|10380.27|10380.27|10380.27|10380.27|10377.07|10377.07|0
1610727600000|2021-01-15 16:20:00|10382.48|10382.48|10385.75|10385.75|10394.46|10394.46|10381.8|10381.8|0
1610727900000|2021-01-15 16:25:00|10385.08|10385.08|10396.1|10396.1|10398.86|10398.86|10383.23|10383.23|0
1610957700000|2021-01-18 08:15:00|10425.61|10425.61|10423.4|10423.4|10432.22|10432.22|10418.99|10418.99|0
1610958000000|2021-01-18 08:20:00|10425.39|10425.39|10419.49|10419.49|10431.36|10431.36|10419.49|10419.49|0
1610958300000|2021-01-18 08:25:00|10415.08|10415.08|10408.65|10408.65|10419.49|10419.49|10407.98|10407.98|0
1610958600000|2021-01-18 08:30:00|10407.98|10407.98|10417.71|10417.71|10417.71|10417.71|10407.12|10407.12|0
1610958900000|2021-01-18 08:35:00|10408.89|10408.89|10415.87|10415.87|10421.81|10421.81|10408.89|10408.89|0
1610959200000|2021-01-18 08:40:00|10417.22|10417.22|10409.62|10409.62|10420.77|10420.77|10409.62|10409.62|0
1610959500000|2021-01-18 08:45:00|10406.92|10406.92|10402.73|10402.73|10406.92|10406.92|10402.73|10402.73|0
1610959800000|2021-01-18 08:50:00|10403.72|10403.72|10414.8|10414.8|10414.8|10414.8|10401.52|10401.52|0
1610960100000|2021-01-18 08:55:00|10416.15|10416.15|10408.86|10408.86|10416.15|10416.15|10406.17|10406.17|0
1610960400000|2021-01-18 09:00:00|10410.21|10410.21|10427.53|10427.53|10427.53|10427.53|10402.25|10402.25|0
1610960700000|2021-01-18 09:05:00|10425.33|10425.33|10422.13|10422.13|10425.33|10425.33|10422.13|10422.13|0
1610961000000|2021-01-18 09:10:00|10419.93|10419.93|10425.47|10425.47|10425.47|10425.47|10419.93|10419.93|0
1610961300000|2021-01-18 09:15:00|10424.79|10424.79|10423.1|10423.1|10424.79|10424.79|10417.87|10417.87|0
1610961600000|2021-01-18 09:20:00|10418.69|10418.69|10415.63|10415.63|10420.04|10420.04|10415.63|10415.63|0
1610961900000|2021-01-18 09:25:00|10414.96|10414.96|10417.37|10417.37|10417.37|10417.37|10410.55|10410.55|0
1610962200000|2021-01-18 09:30:00|10415.35|10415.35|10411.47|10411.47|10415.35|10415.35|10411.47|10411.47|0
1610962500000|2021-01-18 09:35:00|10413.5|10413.5|10420.11|10420.11|10420.11|10420.11|10412.15|10412.15|0
1610962800000|2021-01-18 09:40:00|10418.76|10418.76|10418.76|10418.76|10418.76|10418.76|10416.56|10416.56|0
1610963100000|2021-01-18 09:45:00|10416.91|10416.91|10418.79|10418.79|10419.46|10419.46|10416.91|10416.91|0
1610963400000|2021-01-18 09:50:00|10417.44|10417.44|10415.05|10415.05|10419.46|10419.46|10415.05|10415.05|0
1610964000000|2021-01-18 10:00:00|10412.85|10412.85|10410.3|10410.3|10412.85|10412.85|10407.98|10407.98|0
1610964300000|2021-01-18 10:05:00|10411.53|10411.53|10413.73|10413.73|10413.73|10413.73|10411.53|10411.53|0
1610964600000|2021-01-18 10:10:00|10411.98|10411.98|10421.96|10421.96|10426.37|10426.37|10411.98|10411.98|0
1610964900000|2021-01-18 10:15:00|10419.94|10419.94|10414.91|10414.91|10419.94|10419.94|10414.91|10414.91|0
1610965200000|2021-01-18 10:20:00|10417.11|10417.11|10417.97|10417.97|10417.97|10417.97|10415.77|10415.77|0
1610965500000|2021-01-18 10:25:00|10415.77|10415.77|10422.41|10422.41|10422.41|10422.41|10415.77|10415.77|0
1610965800000|2021-01-18 10:30:00|10418|10418|10424.88|10424.88|10424.88|10424.88|10418|10418|0
1610966100000|2021-01-18 10:35:00|10431.49|10431.49|10427.95|10427.95|10431.49|10431.49|10425.75|10425.75|0
1610966400000|2021-01-18 10:40:00|10430.16|10430.16|10428.73|10428.73|10438.97|10438.97|10428.73|10428.73|0
1610966700000|2021-01-18 10:45:00|10424.32|10424.32|10428.99|10428.99|10428.99|10428.99|10424.32|10424.32|0
1610967000000|2021-01-18 10:50:00|10428.32|10428.32|10432.73|10432.73|10432.73|10432.73|10426.11|10426.11|0
1610967300000|2021-01-18 10:55:00|10426.11|10426.11|10425.44|10425.44|10426.11|10426.11|10425.44|10425.44|0
1610967600000|2021-01-18 11:00:00|10423.42|10423.42|10429.17|10429.17|10429.17|10429.17|10423.42|10423.42|0
1610967900000|2021-01-18 11:05:00|10427.83|10427.83|10433.58|10433.58|10434.26|10434.26|10427.83|10427.83|0
1610968200000|2021-01-18 11:10:00|10435.79|10435.79|10432.96|10432.96|10435.79|10435.79|10430.7|10430.7|0
1610968500000|2021-01-18 11:15:00|10431.97|10431.97|10430.12|10430.12|10431.97|10431.97|10430.12|10430.12|0
1610968800000|2021-01-18 11:20:00|10431.47|10431.47|10427.06|10427.06|10432.32|10432.32|10427.06|10427.06|0
1610969100000|2021-01-18 11:25:00|10426.06|10426.06|10422.51|10422.51|10426.06|10426.06|10421.16|10421.16|0
1610969400000|2021-01-18 11:30:00|10421.52|10421.52|10405.66|10405.66|10421.52|10421.52|10405.66|10405.66|0
1610969700000|2021-01-18 11:35:00|10407.86|10407.86|10406.51|10406.51|10407.86|10407.86|10405.84|10405.84|0
1610970000000|2021-01-18 11:40:00|10408.72|10408.72|10417.99|10417.99|10417.99|10417.99|10408.72|10408.72|0
1610970300000|2021-01-18 11:45:00|10419.84|10419.84|10416.4|10416.4|10420.81|10420.81|10416.4|10416.4|0
1610970600000|2021-01-18 11:50:00|10418.26|10418.26|10420.48|10420.48|10420.48|10420.48|10418.26|10418.26|0
1610970900000|2021-01-18 11:55:00|10421.31|10421.31|10421.98|10421.98|10421.98|10421.98|10421.31|10421.31|0
1610971200000|2021-01-18 12:00:00|10415.37|10415.37|10419.81|10419.81|10424|10424|10414.02|10414.02|0
1610971500000|2021-01-18 12:05:00|10420.43|10420.43|10412.29|10412.29|10420.43|10420.43|10411.61|10411.61|0
1610971800000|2021-01-18 12:10:00|10412.96|10412.96|10416.69|10416.69|10416.69|10416.69|10410.26|10410.26|0
1610972100000|2021-01-18 12:15:00|10414.49|10414.49|10416.25|10416.25|10416.25|10416.25|10414.49|10414.49|0
1610972400000|2021-01-18 12:20:00|10420.66|10420.66|10418.27|10418.27|10422.68|10422.68|10418.27|10418.27|0
1610972700000|2021-01-18 12:25:00|10416.07|10416.07|10407.43|10407.43|10416.07|10416.07|10407.43|10407.43|0
1610973000000|2021-01-18 12:30:00|10409.64|10409.64|10403.88|10403.88|10409.64|10409.64|10400.82|10400.82|0
1610973300000|2021-01-18 12:35:00|10406.08|10406.08|10396.3|10396.3|10406.08|10406.08|10395.47|10395.47|0
1610973600000|2021-01-18 12:40:00|10398.5|10398.5|10397.53|10397.53|10398.5|10398.5|10394.09|10394.09|0
1610973900000|2021-01-18 12:45:00|10395.32|10395.32|10395.11|10395.11|10398.2|10398.2|10393.12|10393.12|0
1610974200000|2021-01-18 12:50:00|10394.43|10394.43|10395.84|10395.84|10397.02|10397.02|10394.43|10394.43|0
1610974500000|2021-01-18 12:55:00|10396.51|10396.51|10395.84|10395.84|10396.51|10396.51|10395.84|10395.84|0
1610974800000|2021-01-18 13:00:00|10398.04|10398.04|10394.31|10394.31|10398.04|10398.04|10394.31|10394.31|0
1610975100000|2021-01-18 13:05:00|10393.63|10393.63|10398.04|10398.04|10398.04|10398.04|10393.63|10393.63|0
1610975400000|2021-01-18 13:10:00|10395.84|10395.84|10405.48|10405.48|10411.34|10411.34|10395.84|10395.84|0
1610975700000|2021-01-18 13:15:00|10403.27|10403.27|10405.83|10405.83|10405.83|10405.83|10402.28|10402.28|0
1610976000000|2021-01-18 13:20:00|10406.83|10406.83|10415.27|10415.27|10415.27|10415.27|10405.3|10405.3|0
1610976300000|2021-01-18 13:25:00|10413.25|10413.25|10414.76|10414.76|10416.37|10416.37|10413.25|10413.25|0
1610976600000|2021-01-18 13:30:00|10410.35|10410.35|10408.15|10408.15|10410.35|10410.35|10408.15|10408.15|0
1610976900000|2021-01-18 13:35:00|10406.39|10406.39|10406.53|10406.53|10407.38|10407.38|10399.42|10399.42|0
1610977200000|2021-01-18 13:40:00|10408.73|10408.73|10409.59|10409.59|10410.93|10410.93|10408.73|10408.73|0
1610977500000|2021-01-18 13:45:00|10407.38|10407.38|10406.96|10406.96|10407.38|10407.38|10403.21|10403.21|0
1610977800000|2021-01-18 13:50:00|10407.95|10407.95|10415.24|10415.24|10415.24|10415.24|10407.95|10407.95|0
1610978100000|2021-01-18 13:55:00|10413.03|10413.03|10412.05|10412.05|10419.12|10419.12|10410.06|10410.06|0
1610978400000|2021-01-18 14:00:00|10411.23|10411.23|10411.9|10411.9|10412.58|10412.58|10409.7|10409.7|0
1610978700000|2021-01-18 14:05:00|10410.14|10410.14|10405.92|10405.92|10410.14|10410.14|10404.92|10404.92|0
1610979000000|2021-01-18 14:10:00|10408.12|10408.12|10406.13|10406.13|10410.33|10410.33|10406.13|10406.13|0
1610979300000|2021-01-18 14:15:00|10405.46|10405.46|10406.99|10406.99|10406.99|10406.99|10404.79|10404.79|0
1610979600000|2021-01-18 14:20:00|10409.19|10409.19|10410.72|10410.72|10412.07|10412.07|10409.19|10409.19|0
1610979900000|2021-01-18 14:25:00|10410.05|10410.05|10398.23|10398.23|10410.05|10410.05|10398.23|10398.23|0
1610980200000|2021-01-18 14:30:00|10399.05|10399.05|10405.4|10405.4|10405.4|10405.4|10393.97|10393.97|0
1610980500000|2021-01-18 14:35:00|10404.05|10404.05|10396.27|10396.27|10407.6|10407.6|10394.07|10394.07|0
1610980800000|2021-01-18 14:40:00|10394.07|10394.07|10405.3|10405.3|10405.3|10405.3|10387.11|10387.11|0
1610981100000|2021-01-18 14:45:00|10403.09|10403.09|10405.12|10405.12|10405.12|10405.12|10400.22|10400.22|0
1610981400000|2021-01-18 14:50:00|10402.91|10402.91|10406.78|10406.78|10406.78|10406.78|10402.24|10402.24|0
1610981700000|2021-01-18 14:55:00|10404.58|10404.58|10406.06|10406.06|10409.4|10409.4|10404.58|10404.58|0
1610982000000|2021-01-18 15:00:00|10408.05|10408.05|10404.64|10404.64|10408.05|10408.05|10403.64|10403.64|0
1610982300000|2021-01-18 15:05:00|10402.43|10402.43|10392.67|10392.67|10402.43|10402.43|10392.67|10392.67|0
1610982600000|2021-01-18 15:10:00|10394.02|10394.02|10399.77|10399.77|10405.35|10405.35|10394.02|10394.02|0
1610982900000|2021-01-18 15:15:00|10397.57|10397.57|10391.08|10391.08|10397.57|10397.57|10390.41|10390.41|0
1610983200000|2021-01-18 15:20:00|10389.73|10389.73|10391.04|10391.04|10393.92|10393.92|10389.73|10389.73|0
1610983500000|2021-01-18 15:25:00|10393.25|10393.25|10386.94|10386.94|10393.25|10393.25|10386.27|10386.27|0
1610983800000|2021-01-18 15:30:00|10388.7|10388.7|10390.05|10390.05|10397.15|10397.15|10388.7|10388.7|0
1610984100000|2021-01-18 15:35:00|10387.85|10387.85|10383.77|10383.77|10389.37|10389.37|10383.77|10383.77|0
1610984400000|2021-01-18 15:40:00|10382.78|10382.78|10376.27|10376.27|10384.12|10384.12|10376.27|10376.27|0
1610984700000|2021-01-18 15:45:00|10378.48|10378.48|10376.57|10376.57|10383.53|10383.53|10375.58|10375.58|0
1610985000000|2021-01-18 15:50:00|10374.81|10374.81|10367.23|10367.23|10377.02|10377.02|10365.03|10365.03|0
1610985300000|2021-01-18 15:55:00|10369.44|10369.44|10367.99|10367.99|10369.75|10369.75|10365.12|10365.12|0
1610985600000|2021-01-18 16:00:00|10369.34|10369.34|10361.45|10361.45|10369.34|10369.34|10361.45|10361.45|0
1610985900000|2021-01-18 16:05:00|10360.78|10360.78|10360.19|10360.19|10365.41|10365.41|10358.66|10358.66|0
1610986200000|2021-01-18 16:10:00|10359.52|10359.52|10351.4|10351.4|10359.52|10359.52|10347.22|10347.22|0
1610986500000|2021-01-18 16:15:00|10349.64|10349.64|10355.72|10355.72|10356.71|10356.71|10349.64|10349.64|0
1610986800000|2021-01-18 16:20:00|10351.31|10351.31|10355.86|10355.86|10356.53|10356.53|10350.08|10350.08|0
1610987100000|2021-01-18 16:25:00|10356.53|10356.53|10362.48|10362.48|10364.77|10364.77|10356.4|10356.4|0
1611044100000|2021-01-19 08:15:00|10374.09|10374.09|10346.9|10346.9|10383.58|10383.58|10346.9|10346.9|0
1611044400000|2021-01-19 08:20:00|10349.1|10349.1|10345.06|10345.06|10359.45|10359.45|10343.7|10343.7|0
1611044700000|2021-01-19 08:25:00|10344.39|10344.39|10342|10342|10346.41|10346.41|10333.37|10333.37|0
1611045000000|2021-01-19 08:30:00|10339.8|10339.8|10324.62|10324.62|10348.25|10348.25|10324.62|10324.62|0
1611045300000|2021-01-19 08:35:00|10318.01|10318.01|10328.69|10328.69|10333.1|10333.1|10315.8|10315.8|0
1611045600000|2021-01-19 08:40:00|10324.28|10324.28|10322.06|10322.06|10330.11|10330.11|10317.18|10317.18|0
1611045900000|2021-01-19 08:45:00|10319.85|10319.85|10345.02|10345.02|10345.02|10345.02|10319.85|10319.85|0
1611046200000|2021-01-19 08:50:00|10341.04|10341.04|10346.04|10346.04|10348.25|10348.25|10330.66|10330.66|0
1611046500000|2021-01-19 08:55:00|10343.84|10343.84|10337.6|10337.6|10346.72|10346.72|10337.6|10337.6|0
1611046800000|2021-01-19 09:00:00|10335.57|10335.57|10340.43|10340.43|10340.43|10340.43|10330.53|10330.53|0
1611047100000|2021-01-19 09:05:00|10339.43|10339.43|10364.49|10364.49|10364.49|10364.49|10339.43|10339.43|0
1611047400000|2021-01-19 09:10:00|10368.9|10368.9|10371.1|10371.1|10375.65|10375.65|10362.29|10362.29|0
1611047700000|2021-01-19 09:15:00|10369.34|10369.34|10372.17|10372.17|10375.9|10375.9|10362.68|10362.68|0
1611048000000|2021-01-19 09:20:00|10369.96|10369.96|10371.84|10371.84|10376.39|10376.39|10364.32|10364.32|0
1611048300000|2021-01-19 09:25:00|10371.16|10371.16|10368.96|10368.96|10371.16|10371.16|10363.02|10363.02|0
1611048600000|2021-01-19 09:30:00|10373.37|10373.37|10368.07|10368.07|10375.57|10375.57|10366.08|10366.08|0
1611048900000|2021-01-19 09:35:00|10370.27|10370.27|10371.8|10371.8|10374.47|10374.47|10366.19|10366.19|0
1611049200000|2021-01-19 09:40:00|10369.6|10369.6|10368.74|10368.74|10369.6|10369.6|10366.4|10366.4|0
1611049500000|2021-01-19 09:45:00|10367.75|10367.75|10367.75|10367.75|10367.75|10367.75|10365.55|10365.55|0
1611049800000|2021-01-19 09:50:00|10369.95|10369.95|10356.17|10356.17|10369.95|10369.95|10354.96|10354.96|0
1611050100000|2021-01-19 09:55:00|10354.18|10354.18|10332.55|10332.55|10355.17|10355.17|10331.73|10331.73|0
1611050400000|2021-01-19 10:00:00|10334.75|10334.75|10322.7|10322.7|10336.1|10336.1|10322.03|10322.03|0
1611050700000|2021-01-19 10:05:00|10320.5|10320.5|10321.09|10321.09|10324.91|10324.91|10319.19|10319.19|0
1611051000000|2021-01-19 10:10:00|10323.29|10323.29|10324.89|10324.89|10327.95|10327.95|10322.67|10322.67|0
1611051300000|2021-01-19 10:15:00|10322.68|10322.68|10327.09|10327.09|10327.09|10327.09|10322.68|10322.68|0
1611051600000|2021-01-19 10:20:00|10324.89|10324.89|10327.77|10327.77|10327.77|10327.77|10324.89|10324.89|0
1611051900000|2021-01-19 10:25:00|10324.89|10324.89|10308.97|10308.97|10324.89|10324.89|10308.97|10308.97|0
1611052200000|2021-01-19 10:30:00|10310.32|10310.32|10316.25|10316.25|10320.66|10320.66|10303.89|10303.89|0
1611052500000|2021-01-19 10:35:00|10318.01|10318.01|10321.21|10321.21|10325.62|10325.62|10318.01|10318.01|0
1611052800000|2021-01-19 10:40:00|10323.41|10323.41|10325.54|10325.54|10327.74|10327.74|10323.41|10323.41|0
1611053100000|2021-01-19 10:45:00|10327.74|10327.74|10326.85|10326.85|10329.95|10329.95|10325.86|10325.86|0
1611053400000|2021-01-19 10:50:00|10324.65|10324.65|10329.06|10329.06|10329.06|10329.06|10324.65|10324.65|0
1611053700000|2021-01-19 10:55:00|10327.41|10327.41|10327.41|10327.41|10327.41|10327.41|10325.21|10325.21|0
1611054000000|2021-01-19 11:00:00|10329.62|10329.62|10329.62|10329.62|10331.82|10331.82|10329.62|10329.62|0
1611054300000|2021-01-19 11:05:00|10330.61|10330.61|10329.23|10329.23|10331.43|10331.43|10329.23|10329.23|0
1611054600000|2021-01-19 11:10:00|10331.43|10331.43|10329.23|10329.23|10331.93|10331.93|10327.03|10327.03|0
1611054900000|2021-01-19 11:15:00|10329.9|10329.9|10329.53|10329.53|10332.11|10332.11|10328.29|10328.29|0
1611055200000|2021-01-19 11:20:00|10330.2|10330.2|10321.05|10321.05|10330.82|10330.82|10321.05|10321.05|0
1611055500000|2021-01-19 11:25:00|10319.82|10319.82|10316.14|10316.14|10323.02|10323.02|10316.14|10316.14|0
1611055800000|2021-01-19 11:30:00|10315.47|10315.47|10308.86|10308.86|10315.47|10315.47|10308.86|10308.86|0
1611056100000|2021-01-19 11:35:00|10309.85|10309.85|10309.85|10309.85|10309.85|10309.85|10309.85|10309.85|0
1611056400000|2021-01-19 11:40:00|10312.06|10312.06|10312.06|10312.06|10314.26|10314.26|10309.85|10309.85|0
1611056700000|2021-01-19 11:45:00|10314.26|10314.26|10313.73|10313.73|10314.26|10314.26|10306.44|10306.44|0
1611057000000|2021-01-19 11:50:00|10313.11|10313.11|10302.03|10302.03|10313.11|10313.11|10297.71|10297.71|0
1611057300000|2021-01-19 11:55:00|10308.64|10308.64|10310.4|10310.4|10312.6|10312.6|10308.2|10308.2|0
1611057600000|2021-01-19 12:00:00|10308.2|10308.2|10303.93|10303.93|10310.75|10310.75|10301.94|10301.94|0
1611057900000|2021-01-19 12:05:00|10306.13|10306.13|10302.63|10302.63|10308.33|10308.33|10301.72|10301.72|0
1611058200000|2021-01-19 12:10:00|10304.84|10304.84|10286.24|10286.24|10304.84|10304.84|10286.24|10286.24|0
1611058500000|2021-01-19 12:15:00|10286.85|10286.85|10280.55|10280.55|10286.85|10286.85|10266.51|10266.51|0
1611058800000|2021-01-19 12:20:00|10279.32|10279.32|10271.18|10271.18|10279.32|10279.32|10270.18|10270.18|0
1611059100000|2021-01-19 12:25:00|10270.18|10270.18|10257.72|10257.72|10270.18|10270.18|10255.76|10255.76|0
1611059400000|2021-01-19 12:30:00|10255.52|10255.52|10255.52|10255.52|10257.72|10257.72|10250.44|10250.44|0
1611059700000|2021-01-19 12:35:00|10256.87|10256.87|10265.33|10265.33|10266.68|10266.68|10256.87|10256.87|0
1611060000000|2021-01-19 12:40:00|10263.12|10263.12|10251.47|10251.47|10263.12|10263.12|10250.8|10250.8|0
1611060300000|2021-01-19 12:45:00|10250.8|10250.8|10247.61|10247.61|10254.53|10254.53|10245.41|10245.41|0
1611060600000|2021-01-19 12:50:00|10246.94|10246.94|10252.01|10252.01|10256.23|10256.23|10246.94|10246.94|0
1611060900000|2021-01-19 12:55:00|10250.66|10250.66|10240.86|10240.86|10250.66|10250.66|10240.86|10240.86|0
1611061200000|2021-01-19 13:00:00|10243.06|10243.06|10243.33|10243.33|10247.47|10247.47|10242.25|10242.25|0
1611061500000|2021-01-19 13:05:00|10244.68|10244.68|10241.62|10241.62|10246.21|10246.21|10238.25|10238.25|0
1611061800000|2021-01-19 13:10:00|10242.97|10242.97|10247.41|10247.41|10252.95|10252.95|10242.97|10242.97|0
1611062100000|2021-01-19 13:15:00|10249.62|10249.62|10251.64|10251.64|10252.31|10252.31|10244.72|10244.72|0
1611062400000|2021-01-19 13:20:00|10250.96|10250.96|10261.43|10261.43|10261.43|10261.43|10249.11|10249.11|0
1611062700000|2021-01-19 13:25:00|10259.67|10259.67|10248.76|10248.76|10259.67|10259.67|10243.37|10243.37|0
1611063000000|2021-01-19 13:30:00|10250.96|10250.96|10271.98|10271.98|10277.72|10277.72|10250.96|10250.96|0
1611063300000|2021-01-19 13:35:00|10267.57|10267.57|10269.2|10269.2|10269.59|10269.59|10266.77|10266.77|0
1611063600000|2021-01-19 13:40:00|10268.21|10268.21|10260.92|10260.92|10268.21|10268.21|10260.25|10260.25|0
1611063900000|2021-01-19 13:45:00|10261.59|10261.59|10269.84|10269.84|10270.41|10270.41|10260.25|10260.25|0
1611064200000|2021-01-19 13:50:00|10271.19|10271.19|10274.45|10274.45|10274.45|10274.45|10267.64|10267.64|0
1611064500000|2021-01-19 13:55:00|10275.79|10275.79|10273.04|10273.04|10278.67|10278.67|10273.04|10273.04|0
1611064800000|2021-01-19 14:00:00|10273.71|10273.71|10272.88|10272.88|10282.81|10282.81|10272.18|10272.18|0
1611065100000|2021-01-19 14:05:00|10275.08|10275.08|10272.88|10272.88|10277.29|10277.29|10267.12|10267.12|0
1611065400000|2021-01-19 14:10:00|10275.08|10275.08|10278.32|10278.32|10279.66|10279.66|10275.08|10275.08|0
1611065700000|2021-01-19 14:15:00|10276.97|10276.97|10275.45|10275.45|10277.79|10277.79|10273.56|10273.56|0
1611066000000|2021-01-19 14:20:00|10271.04|10271.04|10271.71|10271.71|10273.24|10273.24|10270.36|10270.36|0
1611066300000|2021-01-19 14:25:00|10272.33|10272.33|10273.26|10273.26|10273.26|10273.26|10267.52|10267.52|0
1611066600000|2021-01-19 14:30:00|10273.94|10273.94|10263.52|10263.52|10275.96|10275.96|10262.85|10262.85|0
1611066900000|2021-01-19 14:35:00|10264.2|10264.2|10250.63|10250.63|10264.2|10264.2|10249.95|10249.95|0
1611067200000|2021-01-19 14:40:00|10248.16|10248.16|10246.31|10246.31|10252.92|10252.92|10243.75|10243.75|0
1611067500000|2021-01-19 14:45:00|10244.29|10244.29|10237|10237|10248.46|10248.46|10232.59|10232.59|0
1611067800000|2021-01-19 14:50:00|10234.8|10234.8|10247.98|10247.98|10247.98|10247.98|10234.8|10234.8|0
1611068100000|2021-01-19 14:55:00|10247.3|10247.3|10262.5|10262.5|10265.19|10265.19|10247.3|10247.3|0
1611068400000|2021-01-19 15:00:00|10264.52|10264.52|10271.29|10271.29|10271.97|10271.97|10264.52|10264.52|0
1611068700000|2021-01-19 15:05:00|10270.62|10270.62|10270.77|10270.77|10275.88|10275.88|10269.94|10269.94|0
1611069000000|2021-01-19 15:10:00|10273.46|10273.46|10273.1|10273.1|10278.36|10278.36|10267.17|10267.17|0
1611069300000|2021-01-19 15:15:00|10275.3|10275.3|10264.66|10264.66|10280.81|10280.81|10260.7|10260.7|0
1611069600000|2021-01-19 15:20:00|10266.01|10266.01|10287.22|10287.22|10289.24|10289.24|10266.01|10266.01|0
1611069900000|2021-01-19 15:25:00|10293.83|10293.83|10308.13|10308.13|10308.13|10308.13|10293.83|10293.83|0
1611070200000|2021-01-19 15:30:00|10307.13|10307.13|10294.23|10294.23|10307.13|10307.13|10294.23|10294.23|0
1611070500000|2021-01-19 15:35:00|10294.9|10294.9|10291.49|10291.49|10295.58|10295.58|10289.15|10289.15|0
1611070800000|2021-01-19 15:40:00|10289.5|10289.5|10279.87|10279.87|10289.5|10289.5|10279.87|10279.87|0
1611071100000|2021-01-19 15:45:00|10280.55|10280.55|10285.5|10285.5|10292.25|10292.25|10280.55|10280.55|0
1611071400000|2021-01-19 15:50:00|10289.01|10289.01|10295.44|10295.44|10296.12|10296.12|10285.5|10285.5|0
1611071700000|2021-01-19 15:55:00|10297.65|10297.65|10299.85|10299.85|10304.08|10304.08|10292.57|10292.57|0
1611072000000|2021-01-19 16:00:00|10301.52|10301.52|10303.5|10303.5|10308.24|10308.24|10294.23|10294.23|0
1611072300000|2021-01-19 16:05:00|10302.15|10302.15|10300.1|10300.1|10302.83|10302.83|10297.25|10297.25|0
1611072600000|2021-01-19 16:10:00|10298.24|10298.24|10285.6|10285.6|10300.95|10300.95|10281.84|10281.84|0
1611072900000|2021-01-19 16:15:00|10284.93|10284.93|10274.44|10274.44|10286.95|10286.95|10270.48|10270.48|0
1611073200000|2021-01-19 16:20:00|10273.77|10273.77|10278.69|10278.69|10282.9|10282.9|10272.01|10272.01|0
1611073500000|2021-01-19 16:25:00|10279.37|10279.37|10277.06|10277.06|10286.47|10286.47|10273.97|10273.97|0
1611130500000|2021-01-20 08:15:00|10327.75|10327.75|10335.49|10335.49|10356.76|10356.76|10320.16|10320.16|0
1611130800000|2021-01-20 08:20:00|10336.84|10336.84|10348.57|10348.57|10353.11|10353.11|10330.59|10330.59|0
1611131100000|2021-01-20 08:25:00|10346.36|10346.36|10373.53|10373.53|10380.99|10380.99|10344.16|10344.16|0
1611131400000|2021-01-20 08:30:00|10372.54|10372.54|10383.71|10383.71|10387.87|10387.87|10368.87|10368.87|0
1611131700000|2021-01-20 08:35:00|10388.11|10388.11|10401.48|10401.48|10406.1|10406.1|10388.11|10388.11|0
1611132000000|2021-01-20 08:40:00|10402.83|10402.83|10424|10424|10424|10424|10400.13|10400.13|0
1611132300000|2021-01-20 08:45:00|10428.9|10428.9|10438.45|10438.45|10440.34|10440.34|10428.9|10428.9|0
1611132600000|2021-01-20 08:50:00|10440.48|10440.48|10424.64|10424.64|10443.58|10443.58|10424.64|10424.64|0
1611132900000|2021-01-20 08:55:00|10426.66|10426.66|10427.12|10427.12|10447.03|10447.03|10424.46|10424.46|0
1611133200000|2021-01-20 09:00:00|10425.77|10425.77|10409.35|10409.35|10425.77|10425.77|10409.35|10409.35|0
1611133500000|2021-01-20 09:05:00|10410.02|10410.02|10385.61|10385.61|10410.74|10410.74|10382.97|10382.97|0
1611133800000|2021-01-20 09:10:00|10384.61|10384.61|10380.87|10380.87|10392.13|10392.13|10379.3|10379.3|0
1611134100000|2021-01-20 09:15:00|10378.67|10378.67|10371.5|10371.5|10384.75|10384.75|10368.3|10368.3|0
1611134400000|2021-01-20 09:20:00|10372.12|10372.12|10366.14|10366.14|10376.64|10376.64|10356.62|10356.62|0
1611134700000|2021-01-20 09:25:00|10365.47|10365.47|10371.02|10371.02|10371.02|10371.02|10365.47|10365.47|0
1611135000000|2021-01-20 09:30:00|10373.22|10373.22|10382.12|10382.12|10384.32|10384.32|10373.22|10373.22|0
1611135300000|2021-01-20 09:35:00|10383.11|10383.11|10388.87|10388.87|10390.22|10390.22|10379.38|10379.38|0
1611135600000|2021-01-20 09:40:00|10389.86|10389.86|10400.61|10400.61|10400.61|10400.61|10383.25|10383.25|0
1611135900000|2021-01-20 09:45:00|10398.4|10398.4|10382.05|10382.05|10400.12|10400.12|10382.05|10382.05|0
1611136200000|2021-01-20 09:50:00|10380.06|10380.06|10378.93|10378.93|10380.74|10380.74|10376.05|10376.05|0
1611136500000|2021-01-20 09:55:00|10376.73|10376.73|10383.35|10383.35|10386.99|10386.99|10376.73|10376.73|0
1611136800000|2021-01-20 10:00:00|10384.34|10384.34|10385.4|10385.4|10385.4|10385.4|10379.16|10379.16|0
1611137100000|2021-01-20 10:05:00|10383.2|10383.2|10386.43|10386.43|10389.45|10389.45|10381.18|10381.18|0
1611137400000|2021-01-20 10:10:00|10384.23|10384.23|10395.7|10395.7|10395.7|10395.7|10384.23|10384.23|0
1611137700000|2021-01-20 10:15:00|10395.03|10395.03|10402.3|10402.3|10402.3|10402.3|10394.27|10394.27|0
1611138000000|2021-01-20 10:20:00|10404.5|10404.5|10411.75|10411.75|10416.15|10416.15|10404.5|10404.5|0
1611138300000|2021-01-20 10:25:00|10409.54|10409.54|10421.9|10421.9|10421.9|10421.9|10409.54|10409.54|0
1611138600000|2021-01-20 10:30:00|10419.21|10419.21|10399.38|10399.38|10421.55|10421.55|10399.38|10399.38|0
1611138900000|2021-01-20 10:35:00|10402.08|10402.08|10416.39|10416.39|10416.39|10416.39|10401.9|10401.9|0
1611139200000|2021-01-20 10:40:00|10418.6|10418.6|10400.23|10400.23|10418.6|10418.6|10400.23|10400.23|0
1611139500000|2021-01-20 10:45:00|10397.76|10397.76|10393|10393|10401.63|10401.63|10390.3|10390.3|0
1611139800000|2021-01-20 10:50:00|10395.2|10395.2|10405.44|10405.44|10405.44|10405.44|10395.2|10395.2|0
1611140100000|2021-01-20 10:55:00|10404.44|10404.44|10406.35|10406.35|10406.35|10406.35|10401.11|10401.11|0
1611140400000|2021-01-20 11:00:00|10404.33|10404.33|10413.94|10413.94|10418.35|10418.35|10404.33|10404.33|0
1611140700000|2021-01-20 11:05:00|10416.14|10416.14|10431.09|10431.09|10431.09|10431.09|10416.14|10416.14|0
1611141000000|2021-01-20 11:10:00|10430.41|10430.41|10434.06|10434.06|10438.47|10438.47|10429.74|10429.74|0
1611141300000|2021-01-20 11:15:00|10431.86|10431.86|10446.61|10446.61|10446.61|10446.61|10431.86|10431.86|0
1611141600000|2021-01-20 11:20:00|10453.23|10453.23|10454.76|10454.76|10454.76|10454.76|10452.55|10452.55|0
1611141900000|2021-01-20 11:25:00|10454.08|10454.08|10450.88|10450.88|10454.08|10454.08|10449.89|10449.89|0
1611142200000|2021-01-20 11:30:00|10446.48|10446.48|10438.9|10438.9|10446.48|10446.48|10437.73|10437.73|0
1611142500000|2021-01-20 11:35:00|10438.08|10438.08|10438.01|10438.01|10441.06|10441.06|10433.86|10433.86|0
1611142800000|2021-01-20 11:40:00|10437.02|10437.02|10443.31|10443.31|10443.31|10443.31|10434.68|10434.68|0
1611143100000|2021-01-20 11:45:00|10442.69|10442.69|10448.23|10448.23|10448.23|10448.23|10442.69|10442.69|0
1611143400000|2021-01-20 11:50:00|10447.24|10447.24|10453.85|10453.85|10453.85|10453.85|10447.24|10447.24|0
1611143700000|2021-01-20 11:55:00|10453.18|10453.18|10456.15|10456.15|10456.15|10456.15|10451.42|10451.42|0
1611144000000|2021-01-20 12:00:00|10457.91|10457.91|10473.33|10473.33|10473.33|10473.33|10457.91|10457.91|0
1611144300000|2021-01-20 12:05:00|10475.54|10475.54|10474.33|10474.33|10476.53|10476.53|10468.93|10468.93|0
1611144600000|2021-01-20 12:10:00|10476.53|10476.53|10491.7|10491.7|10491.7|10491.7|10476.53|10476.53|0
1611144900000|2021-01-20 12:15:00|10487.29|10487.29|10478.95|10478.95|10487.29|10487.29|10475.78|10475.78|0
1611145200000|2021-01-20 12:20:00|10474.55|10474.55|10478.02|10478.02|10478.02|10478.02|10473.55|10473.55|0
1611145500000|2021-01-20 12:25:00|10475.81|10475.81|10474.97|10474.97|10478.52|10478.52|10474.82|10474.82|0
1611145800000|2021-01-20 12:30:00|10472.77|10472.77|10473.3|10473.3|10473.3|10473.3|10466.02|10466.02|0
1611146100000|2021-01-20 12:35:00|10474.3|10474.3|10482.48|10482.48|10482.48|10482.48|10474.3|10474.3|0
1611146400000|2021-01-20 12:40:00|10480.45|10480.45|10469.48|10469.48|10480.45|10480.45|10469.48|10469.48|0
1611146700000|2021-01-20 12:45:00|10470.3|10470.3|10462.34|10462.34|10470.3|10470.3|10462.34|10462.34|0
1611147000000|2021-01-20 12:50:00|10466.75|10466.75|10479.64|10479.64|10479.64|10479.64|10465.93|10465.93|0
1611147300000|2021-01-20 12:55:00|10477.62|10477.62|10471.01|10471.01|10477.62|10477.62|10471.01|10471.01|0
1611147600000|2021-01-20 13:00:00|10470.01|10470.01|10467.14|10467.14|10470.01|10470.01|10464.93|10464.93|0
1611147900000|2021-01-20 13:05:00|10468.48|10468.48|10459.39|10459.39|10468.48|10468.48|10456.19|10456.19|0
1611148200000|2021-01-20 13:10:00|10461.6|10461.6|10462.27|10462.27|10462.94|10462.94|10459.39|10459.39|0
1611148500000|2021-01-20 13:15:00|10460.07|10460.07|10450.58|10450.58|10460.07|10460.07|10448.37|10448.37|0
1611148800000|2021-01-20 13:20:00|10454.98|10454.98|10458.35|10458.35|10458.35|10458.35|10452.78|10452.78|0
1611149100000|2021-01-20 13:25:00|10459.35|10459.35|10458.52|10458.52|10463.76|10463.76|10457.1|10457.1|0
1611149400000|2021-01-20 13:30:00|10459.87|10459.87|10459.2|10459.2|10459.87|10459.87|10459.2|10459.2|0
1611149700000|2021-01-20 13:35:00|10460.19|10460.19|10469.69|10469.69|10470.37|10470.37|10460.19|10460.19|0
1611150000000|2021-01-20 13:40:00|10471.9|10471.9|10472.57|10472.57|10472.57|10472.57|10469.69|10469.69|0
1611150300000|2021-01-20 13:45:00|10471.9|10471.9|10469.88|10469.88|10471.9|10471.9|10469.88|10469.88|0
1611150600000|2021-01-20 13:50:00|10472.08|10472.08|10484.18|10484.18|10486.38|10486.38|10470.32|10470.32|0
1611150900000|2021-01-20 13:55:00|10484.85|10484.85|10485.66|10485.66|10494.66|10494.66|10479.05|10479.05|0
1611151200000|2021-01-20 14:00:00|10483.46|10483.46|10496.2|10496.2|10496.2|10496.2|10482.78|10482.78|0
1611151500000|2021-01-20 14:05:00|10494|10494|10493.18|10493.18|10494.32|10494.32|10492.5|10492.5|0
1611151800000|2021-01-20 14:10:00|10492.18|10492.18|10497.8|10497.8|10497.8|10497.8|10490.19|10490.19|0
1611152100000|2021-01-20 14:15:00|10498.42|10498.42|10496.25|10496.25|10498.42|10498.42|10492.66|10492.66|0
1611152400000|2021-01-20 14:20:00|10495.57|10495.57|10496.83|10496.83|10499.76|10499.76|10494.9|10494.9|0
1611152700000|2021-01-20 14:25:00|10496.16|10496.16|10490.16|10490.16|10496.16|10496.16|10489.16|10489.16|0
1611153000000|2021-01-20 14:30:00|10489.48|10489.48|10493.22|10493.22|10494.56|10494.56|10488.13|10488.13|0
1611153300000|2021-01-20 14:35:00|10495.42|10495.42|10500.67|10500.67|10507.43|10507.43|10495.42|10495.42|0
1611153600000|2021-01-20 14:40:00|10505.08|10505.08|10508.51|10508.51|10509.54|10509.54|10504.64|10504.64|0
1611153900000|2021-01-20 14:45:00|10506.3|10506.3|10515.6|10515.6|10515.6|10515.6|10497.83|10497.83|0
1611154200000|2021-01-20 14:50:00|10516.28|10516.28|10496.86|10496.86|10519.72|10519.72|10496.86|10496.86|0
1611154500000|2021-01-20 14:55:00|10491.47|10491.47|10492.92|10492.92|10502.41|10502.41|10484.86|10484.86|0
1611154800000|2021-01-20 15:00:00|10492.25|10492.25|10489.73|10489.73|10496.48|10496.48|10489.05|10489.05|0
1611155100000|2021-01-20 15:05:00|10491.48|10491.48|10484.66|10484.66|10495.14|10495.14|10484.66|10484.66|0
1611155400000|2021-01-20 15:10:00|10486.86|10486.86|10489.98|10489.98|10494.15|10494.15|10486.86|10486.86|0
1611155700000|2021-01-20 15:15:00|10487.77|10487.77|10485.83|10485.83|10489.74|10489.74|10484.65|10484.65|0
1611156000000|2021-01-20 15:20:00|10486.83|10486.83|10500.84|10500.84|10502.43|10502.43|10486.15|10486.15|0
1611156300000|2021-01-20 15:25:00|10498.64|10498.64|10492.65|10492.65|10498.64|10498.64|10491.98|10491.98|0
1611156600000|2021-01-20 15:30:00|10493.32|10493.32|10491.9|10491.9|10497.33|10497.33|10491.9|10491.9|0
1611156900000|2021-01-20 15:35:00|10491.22|10491.22|10492.63|10492.63|10496.48|10496.48|10491.08|10491.08|0
1611157200000|2021-01-20 15:40:00|10493.63|10493.63|10489.84|10489.84|10493.63|10493.63|10486.18|10486.18|0
1611157500000|2021-01-20 15:45:00|10490.51|10490.51|10500.83|10500.83|10504.77|10504.77|10489.84|10489.84|0
1611157800000|2021-01-20 15:50:00|10505.24|10505.24|10501.33|10501.33|10505.24|10505.24|10501.33|10501.33|0
1611158100000|2021-01-20 15:55:00|10502|10502|10494.23|10494.23|10502|10502|10494.23|10494.23|0
1611158400000|2021-01-20 16:00:00|10496.22|10496.22|10485.38|10485.38|10496.22|10496.22|10485.38|10485.38|0
1611158700000|2021-01-20 16:05:00|10478.77|10478.77|10473.54|10473.54|10478.77|10478.77|10469.67|10469.67|0
1611159000000|2021-01-20 16:10:00|10475.75|10475.75|10477.83|10477.83|10478.85|10478.85|10473.99|10473.99|0
1611159300000|2021-01-20 16:15:00|10479.17|10479.17|10487.32|10487.32|10487.32|10487.32|10477|10477|0
1611159600000|2021-01-20 16:20:00|10486.5|10486.5|10488.17|10488.17|10489.63|10489.63|10483.13|10483.13|0
1611159900000|2021-01-20 16:25:00|10487.17|10487.17|10486.57|10486.57|10491.37|10491.37|10482.53|10482.53|0
1611216900000|2021-01-21 08:15:00|10575.55|10575.55|10579.38|10579.38|10579.38|10579.38|10566.07|10566.07|0
1611217200000|2021-01-21 08:20:00|10581.59|10581.59|10593.79|10593.79|10609.41|10609.41|10581.59|10581.59|0
1611217500000|2021-01-21 08:25:00|10602.61|10602.61|10616.38|10616.38|10618.59|10618.59|10598.2|10598.2|0
1611217800000|2021-01-21 08:30:00|10618.59|10618.59|10630.27|10630.27|10637.18|10637.18|10615.57|10615.57|0
1611218100000|2021-01-21 08:35:00|10632.47|10632.47|10633.7|10633.7|10633.7|10633.7|10622.3|10622.3|0
1611218400000|2021-01-21 08:40:00|10632.7|10632.7|10625.81|10625.81|10632.7|10632.7|10617|10617|0
1611218700000|2021-01-21 08:45:00|10630.22|10630.22|10628.91|10628.91|10638.37|10638.37|10627.56|10627.56|0
1611219000000|2021-01-21 08:50:00|10629.91|10629.91|10621.28|10621.28|10632.33|10632.33|10617.05|10617.05|0
1611219300000|2021-01-21 08:55:00|10619.26|10619.26|10613.68|10613.68|10619.26|10619.26|10602.66|10602.66|0
1611219600000|2021-01-21 09:00:00|10607.28|10607.28|10613.58|10613.58|10613.9|10613.9|10605.08|10605.08|0
1611219900000|2021-01-21 09:05:00|10615.56|10615.56|10618.26|10618.26|10618.26|10618.26|10614.03|10614.03|0
1611220200000|2021-01-21 09:10:00|10616.06|10616.06|10586.77|10586.77|10616.06|10616.06|10586.77|10586.77|0
1611220500000|2021-01-21 09:15:00|10582.37|10582.37|10567.12|10567.12|10582.37|10582.37|10564.92|10564.92|0
1611220800000|2021-01-21 09:20:00|10565.1|10565.1|10570.46|10570.46|10572.66|10572.66|10565.1|10565.1|0
1611221100000|2021-01-21 09:25:00|10569.78|10569.78|10572.27|10572.27|10575.61|10575.61|10566.23|10566.23|0
1611221400000|2021-01-21 09:30:00|10574.48|10574.48|10570.32|10570.32|10583.11|10583.11|10570.32|10570.32|0
1611221700000|2021-01-21 09:35:00|10568.33|10568.33|10572.31|10572.31|10572.31|10572.31|10568.33|10568.33|0
1611222000000|2021-01-21 09:40:00|10573.65|10573.65|10584.29|10584.29|10584.29|10584.29|10573.65|10573.65|0
1611222300000|2021-01-21 09:45:00|10585.29|10585.29|10587.81|10587.81|10587.81|10587.81|10579.99|10579.99|0
1611222600000|2021-01-21 09:50:00|10589.05|10589.05|10599.48|10599.48|10608.5|10608.5|10589.05|10589.05|0
1611222900000|2021-01-21 09:55:00|10600.48|10600.48|10613.45|10613.45|10613.45|10613.45|10600.48|10600.48|0
1611223200000|2021-01-21 10:00:00|10615.44|10615.44|10612.63|10612.63|10615.44|10615.44|10612.63|10612.63|0
1611223500000|2021-01-21 10:05:00|10611.64|10611.64|10591.8|10591.8|10611.64|10611.64|10589.6|10589.6|0
1611223800000|2021-01-21 10:10:00|10590.26|10590.26|10581.44|10581.44|10590.26|10590.26|10581.44|10581.44|0
1611224100000|2021-01-21 10:15:00|10580.77|10580.77|10586.88|10586.88|10586.88|10586.88|10580.45|10580.45|0
1611224400000|2021-01-21 10:20:00|10584.86|10584.86|10584.86|10584.86|10587.06|10587.06|10582.65|10582.65|0
1611224700000|2021-01-21 10:25:00|10586.85|10586.85|10587.52|10587.52|10587.52|10587.52|10586.85|10586.85|0
1611225000000|2021-01-21 10:30:00|10588.51|10588.51|10588.02|10588.02|10590.72|10590.72|10588.02|10588.02|0
1611225300000|2021-01-21 10:35:00|10588.7|10588.7|10586.92|10586.92|10590.9|10590.9|10586.92|10586.92|0
1611225600000|2021-01-21 10:40:00|10586.25|10586.25|10594.21|10594.21|10594.21|10594.21|10585.57|10585.57|0
1611225900000|2021-01-21 10:45:00|10594.88|10594.88|10588.05|10588.05|10595.56|10595.56|10588.05|10588.05|0
1611226200000|2021-01-21 10:50:00|10590.25|10590.25|10575.68|10575.68|10590.25|10590.25|10564.66|10564.66|0
1611226500000|2021-01-21 10:55:00|10575.01|10575.01|10575.01|10575.01|10575.01|10575.01|10575.01|10575.01|0
1611226800000|2021-01-21 11:00:00|10573.66|10573.66|10571.77|10571.77|10578.07|10578.07|10571.77|10571.77|0
1611227100000|2021-01-21 11:05:00|10571.1|10571.1|10570.05|10570.05|10573.53|10573.53|10568.52|10568.52|0
1611227400000|2021-01-21 11:10:00|10567.84|10567.84|10572.07|10572.07|10573.06|10573.06|10567.84|10567.84|0
1611227700000|2021-01-21 11:15:00|10574.53|10574.53|10586.78|10586.78|10586.78|10586.78|10574.53|10574.53|0
1611228000000|2021-01-21 11:20:00|10584.58|10584.58|10585.41|10585.41|10595.38|10595.38|10584.58|10584.58|0
1611228300000|2021-01-21 11:25:00|10587.61|10587.61|10584.28|10584.28|10587.61|10587.61|10583.28|10583.28|0
1611228600000|2021-01-21 11:30:00|10585.27|10585.27|10584.1|10584.1|10586.31|10586.31|10583.28|10583.28|0
1611228900000|2021-01-21 11:35:00|10584.78|10584.78|10587.66|10587.66|10588.33|10588.33|10584.78|10584.78|0
1611229200000|2021-01-21 11:40:00|10589.64|10589.64|10581.21|10581.21|10589.64|10589.64|10571.04|10571.04|0
1611229500000|2021-01-21 11:45:00|10579.86|10579.86|10586.85|10586.85|10586.85|10586.85|10579.86|10579.86|0
1611229800000|2021-01-21 11:50:00|10587.84|10587.84|10581.23|10581.23|10587.84|10587.84|10576.82|10576.82|0
1611230100000|2021-01-21 11:55:00|10579.03|10579.03|10579.42|10579.42|10579.42|10579.42|10574.34|10574.34|0
1611230400000|2021-01-21 12:00:00|10583.83|10583.83|10587.21|10587.21|10588.24|10588.24|10583.83|10583.83|0
1611230700000|2021-01-21 12:05:00|10587.88|10587.88|10582.09|10582.09|10589.7|10589.7|10575.13|10575.13|0
1611231000000|2021-01-21 12:10:00|10584.3|10584.3|10577.69|10577.69|10584.3|10584.3|10577.69|10577.69|0
1611231300000|2021-01-21 12:15:00|10579.89|10579.89|10575.44|10575.44|10579.89|10579.89|10573.28|10573.28|0
1611231600000|2021-01-21 12:20:00|10576.11|10576.11|10575.12|10575.12|10580.52|10580.52|10575.12|10575.12|0
1611231900000|2021-01-21 12:25:00|10579.53|10579.53|10574.77|10574.77|10580.52|10580.52|10573.01|10573.01|0
1611232200000|2021-01-21 12:30:00|10576.97|10576.97|10570.36|10570.36|10579.85|10579.85|10570.36|10570.36|0
1611232500000|2021-01-21 12:35:00|10569.68|10569.68|10569.68|10569.68|10569.68|10569.68|10569.01|10569.01|0
1611232800000|2021-01-21 12:40:00|10568.69|10568.69|10567.02|10567.02|10569.04|10569.04|10561.08|10561.08|0
1611233100000|2021-01-21 12:45:00|10565.03|10565.03|10570.75|10570.75|10570.75|10570.75|10565.03|10565.03|0
1611233400000|2021-01-21 12:50:00|10572.96|10572.96|10576.46|10576.46|10577.67|10577.67|10567.51|10567.51|0
1611233700000|2021-01-21 12:55:00|10578.67|10578.67|10585.61|10585.61|10585.61|10585.61|10577.67|10577.67|0
1611234000000|2021-01-21 13:00:00|10587.82|10587.82|10581.21|10581.21|10587.82|10587.82|10581.21|10581.21|0
1611234300000|2021-01-21 13:05:00|10582.03|10582.03|10578.34|10578.34|10582.03|10582.03|10578.34|10578.34|0
1611234600000|2021-01-21 13:10:00|10577.34|10577.34|10562.47|10562.47|10579.9|10579.9|10561.48|10561.48|0
1611234900000|2021-01-21 13:15:00|10561.8|10561.8|10567.74|10567.74|10569.94|10569.94|10561.13|10561.13|0
1611235200000|2021-01-21 13:20:00|10572.14|10572.14|10571.25|10571.25|10572.14|10572.14|10567.74|10567.74|0
1611235500000|2021-01-21 13:25:00|10569.9|10569.9|10568.31|10568.31|10574.67|10574.67|10566.37|10566.37|0
1611235800000|2021-01-21 13:30:00|10569.31|10569.31|10563.18|10563.18|10572.86|10572.86|10561.43|10561.43|0
1611236100000|2021-01-21 13:35:00|10567.59|10567.59|10562.72|10562.72|10567.59|10567.59|10562.72|10562.72|0
1611236400000|2021-01-21 13:40:00|10564.93|10564.93|10556.33|10556.33|10568.33|10568.33|10556.33|10556.33|0
1611236700000|2021-01-21 13:45:00|10557|10557|10555.95|10555.95|10557.62|10557.62|10555.15|10555.15|0
1611237000000|2021-01-21 13:50:00|10552.97|10552.97|10544.52|10544.52|10552.97|10552.97|10540.11|10540.11|0
1611237300000|2021-01-21 13:55:00|10546.72|10546.72|10554.99|10554.99|10554.99|10554.99|10546.72|10546.72|0
1611237600000|2021-01-21 14:00:00|10553|10553|10546.15|10546.15|10553|10553|10546.15|10546.15|0
1611237900000|2021-01-21 14:05:00|10548.35|10548.35|10551.9|10551.9|10551.9|10551.9|10548.35|10548.35|0
1611238200000|2021-01-21 14:10:00|10549.7|10549.7|10569.16|10569.16|10575.59|10575.59|10549.7|10549.7|0
1611238500000|2021-01-21 14:15:00|10570.51|10570.51|10573.75|10573.75|10576.84|10576.84|10566.49|10566.49|0
1611238800000|2021-01-21 14:20:00|10575.95|10575.95|10570.51|10570.51|10576.18|10576.18|10568.31|10568.31|0
1611239100000|2021-01-21 14:25:00|10569.84|10569.84|10574.3|10574.3|10574.3|10574.3|10565.85|10565.85|0
1611239400000|2021-01-21 14:30:00|10575.3|10575.3|10572.69|10572.69|10585.64|10585.64|10569.81|10569.81|0
1611239700000|2021-01-21 14:35:00|10570.49|10570.49|10580.64|10580.64|10580.64|10580.64|10566.07|10566.07|0
1611240000000|2021-01-21 14:40:00|10578.43|10578.43|10568.52|10568.52|10578.43|10578.43|10567.52|10567.52|0
1611240300000|2021-01-21 14:45:00|10569.51|10569.51|10574.78|10574.78|10575.45|10575.45|10568.16|10568.16|0
1611240600000|2021-01-21 14:50:00|10573.43|10573.43|10566.28|10566.28|10575.63|10575.63|10565.16|10565.16|0
1611240900000|2021-01-21 14:55:00|10568.49|10568.49|10562.9|10562.9|10575.59|10575.59|10562.9|10562.9|0
1611241200000|2021-01-21 15:00:00|10564.55|10564.55|10557.89|10557.89|10566.08|10566.08|10557.89|10557.89|0
1611241500000|2021-01-21 15:05:00|10553.48|10553.48|10554.33|10554.33|10554.33|10554.33|10548.17|10548.17|0
1611241800000|2021-01-21 15:10:00|10556.54|10556.54|10571.25|10571.25|10574.8|10574.8|10556.54|10556.54|0
1611242100000|2021-01-21 15:15:00|10573.45|10573.45|10574.86|10574.86|10579.88|10579.88|10573.45|10573.45|0
1611242400000|2021-01-21 15:20:00|10572.65|10572.65|10562.49|10562.49|10572.65|10572.65|10560.96|10560.96|0
1611242700000|2021-01-21 15:25:00|10569.1|10569.1|10571.66|10571.66|10573.86|10573.86|10569.1|10569.1|0
1611243000000|2021-01-21 15:30:00|10569.63|10569.63|10575.8|10575.8|10575.8|10575.8|10560.18|10560.18|0
1611243300000|2021-01-21 15:35:00|10573.59|10573.59|10572|10572|10573.59|10573.59|10563.55|10563.55|0
1611243600000|2021-01-21 15:40:00|10574.21|10574.21|10585.35|10585.35|10585.35|10585.35|10572.62|10572.62|0
1611243900000|2021-01-21 15:45:00|10589.75|10589.75|10586.24|10586.24|10590.64|10590.64|10586.24|10586.24|0
1611244200000|2021-01-21 15:50:00|10585.24|10585.24|10588.44|10588.44|10597.61|10597.61|10585.24|10585.24|0
1611244500000|2021-01-21 15:55:00|10590.64|10590.64|10593.22|10593.22|10595.19|10595.19|10584.89|10584.89|0
1611244800000|2021-01-21 16:00:00|10591.02|10591.02|10583.6|10583.6|10591.02|10591.02|10580.4|10580.4|0
1611245100000|2021-01-21 16:05:00|10585.8|10585.8|10589.17|10589.17|10589.17|10589.17|10580.49|10580.49|0
1611245400000|2021-01-21 16:10:00|10584.76|10584.76|10570.05|10570.05|10584.76|10584.76|10565.64|10565.64|0
1611245700000|2021-01-21 16:15:00|10567.84|10567.84|10568.48|10568.48|10569.19|10569.19|10563.12|10563.12|0
1611246000000|2021-01-21 16:20:00|10569.16|10569.16|10561.76|10561.76|10569.78|10569.78|10559.68|10559.68|0
1611246300000|2021-01-21 16:25:00|10563.78|10563.78|10581.99|10581.99|10581.99|10581.99|10560.06|10560.06|0
1611303300000|2021-01-22 08:15:00|10604.31|10604.31|10563.36|10563.36|10605.3|10605.3|10563.36|10563.36|0
1611303600000|2021-01-22 08:20:00|10559.99|10559.99|10545.44|10545.44|10559.99|10559.99|10540.55|10540.55|0
1611303900000|2021-01-22 08:25:00|10546.11|10546.11|10564.36|10564.36|10570.76|10570.76|10546.11|10546.11|0
1611304200000|2021-01-22 08:30:00|10566|10566|10569.61|10569.61|10569.61|10569.61|10554|10554|0
1611304500000|2021-01-22 08:35:00|10567.59|10567.59|10548.74|10548.74|10568.27|10568.27|10548.74|10548.74|0
1611304800000|2021-01-22 08:40:00|10550.94|10550.94|10553.6|10553.6|10553.6|10553.6|10548.92|10548.92|0
1611305100000|2021-01-22 08:45:00|10552.93|10552.93|10559.24|10559.24|10559.51|10559.51|10550.23|10550.23|0
1611305400000|2021-01-22 08:50:00|10556.55|10556.55|10552.81|10552.81|10560.77|10560.77|10552.81|10552.81|0
1611305700000|2021-01-22 08:55:00|10553.49|10553.49|10558.39|10558.39|10558.39|10558.39|10552.81|10552.81|0
1611306000000|2021-01-22 09:00:00|10557.71|10557.71|10565.17|10565.17|10566.53|10566.53|10557.71|10557.71|0
1611306300000|2021-01-22 09:05:00|10567.37|10567.37|10564.27|10564.27|10567.37|10567.37|10561.57|10561.57|0
1611306600000|2021-01-22 09:10:00|10563.59|10563.59|10555.67|10555.67|10564.27|10564.27|10553.46|10553.46|0
1611306900000|2021-01-22 09:15:00|10557.87|10557.87|10554.32|10554.32|10560.93|10560.93|10551.62|10551.62|0
1611307200000|2021-01-22 09:20:00|10554.99|10554.99|10571.77|10571.77|10572.44|10572.44|10552.79|10552.79|0
1611307500000|2021-01-22 09:25:00|10573.97|10573.97|10591.34|10591.34|10595.75|10595.75|10573.97|10573.97|0
1611307800000|2021-01-22 09:30:00|10589.14|10589.14|10573.64|10573.64|10589.14|10589.14|10572.43|10572.43|0
1611308100000|2021-01-22 09:35:00|10569.23|10569.23|10572.58|10572.58|10581.18|10581.18|10564.33|10564.33|0
1611308400000|2021-01-22 09:40:00|10573.25|10573.25|10571.3|10571.3|10576.38|10576.38|10571.05|10571.05|0
1611308700000|2021-01-22 09:45:00|10570.63|10570.63|10581.99|10581.99|10583.34|10583.34|10567.63|10567.63|0
1611309000000|2021-01-22 09:50:00|10583.23|10583.23|10584.24|10584.24|10584.24|10584.24|10580.76|10580.76|0
1611309300000|2021-01-22 09:55:00|10581.04|10581.04|10576.14|10576.14|10581.04|10581.04|10573.94|10573.94|0
1611309600000|2021-01-22 10:00:00|10574.79|10574.79|10580.14|10580.14|10580.14|10580.14|10574.79|10574.79|0
1611309900000|2021-01-22 10:05:00|10582.16|10582.16|10575.3|10575.3|10583.19|10583.19|10573.31|10573.31|0
1611310200000|2021-01-22 10:10:00|10574.48|10574.48|10566.27|10566.27|10574.48|10574.48|10566.27|10566.27|0
1611310500000|2021-01-22 10:15:00|10570.68|10570.68|10580.85|10580.85|10580.85|10580.85|10570.68|10570.68|0
1611310800000|2021-01-22 10:20:00|10578.64|10578.64|10575.49|10575.49|10578.64|10578.64|10572.93|10572.93|0
1611311100000|2021-01-22 10:25:00|10573.28|10573.28|10584.61|10584.61|10584.61|10584.61|10568.88|10568.88|0
1611311400000|2021-01-22 10:30:00|10583.27|10583.27|10586.28|10586.28|10586.28|10586.28|10580.42|10580.42|0
1611311700000|2021-01-22 10:35:00|10588.3|10588.3|10579.45|10579.45|10590.97|10590.97|10579.45|10579.45|0
1611312000000|2021-01-22 10:40:00|10577.25|10577.25|10579.51|10579.51|10580.69|10580.69|10575.61|10575.61|0
1611312300000|2021-01-22 10:45:00|10576.14|10576.14|10568.63|10568.63|10576.14|10576.14|10568.63|10568.63|0
1611312600000|2021-01-22 10:50:00|10570.83|10570.83|10564.75|10564.75|10570.83|10570.83|10564.75|10564.75|0
1611312900000|2021-01-22 10:55:00|10565.37|10565.37|10567.14|10567.14|10569.48|10569.48|10565.37|10565.37|0
1611313200000|2021-01-22 11:00:00|10567.82|10567.82|10566.58|10566.58|10569.16|10569.16|10565.91|10565.91|0
1611313500000|2021-01-22 11:05:00|10568.57|10568.57|10567.68|10567.68|10570.56|10570.56|10565.48|10565.48|0
1611313800000|2021-01-22 11:10:00|10567.01|10567.01|10549.14|10549.14|10567.01|10567.01|10549.14|10549.14|0
1611314100000|2021-01-22 11:15:00|10549.82|10549.82|10545.11|10545.11|10549.82|10549.82|10542.42|10542.42|0
1611314400000|2021-01-22 11:20:00|10549.52|10549.52|10576.43|10576.43|10576.43|10576.43|10549.52|10549.52|0
1611314700000|2021-01-22 11:25:00|10574.22|10574.22|10592.69|10592.69|10592.69|10592.69|10565.05|10565.05|0
1611315000000|2021-01-22 11:30:00|10583.88|10583.88|10580.01|10580.01|10592.37|10592.37|10580.01|10580.01|0
1611315300000|2021-01-22 11:35:00|10582.21|10582.21|10586.44|10586.44|10588.64|10588.64|10581.43|10581.43|0
1611315600000|2021-01-22 11:40:00|10585.09|10585.09|10582.88|10582.88|10585.09|10585.09|10582.88|10582.88|0
1611315900000|2021-01-22 11:45:00|10585.09|10585.09|10580.68|10580.68|10585.09|10585.09|10580.68|10580.68|0
1611316200000|2021-01-22 11:50:00|10578.48|10578.48|10579.01|10579.01|10579.82|10579.82|10573.44|10573.44|0
1611316500000|2021-01-22 11:55:00|10577.66|10577.66|10570.02|10570.02|10583.74|10583.74|10568.68|10568.68|0
1611316800000|2021-01-22 12:00:00|10571.37|10571.37|10561.01|10561.01|10574.74|10574.74|10558.99|10558.99|0
1611317100000|2021-01-22 12:05:00|10561.69|10561.69|10552.87|10552.87|10563.71|10563.71|10552.56|10552.56|0
1611317400000|2021-01-22 12:10:00|10551.52|10551.52|10554.89|10554.89|10557.59|10557.59|10551.34|10551.34|0
1611317700000|2021-01-22 12:15:00|10555.71|10555.71|10538.82|10538.82|10555.71|10555.71|10538.82|10538.82|0
1611318000000|2021-01-22 12:20:00|10537.82|10537.82|10538.21|10538.21|10540.91|10540.91|10534.84|10534.84|0
1611318300000|2021-01-22 12:25:00|10536.01|10536.01|10527.84|10527.84|10536.01|10536.01|10522.35|10522.35|0
1611318600000|2021-01-22 12:30:00|10525.37|10525.37|10511.44|10511.44|10527.71|10527.71|10511.44|10511.44|0
1611318900000|2021-01-22 12:35:00|10512.12|10512.12|10502.59|10502.59|10515.1|10515.1|10502.59|10502.59|0
1611319200000|2021-01-22 12:40:00|10504.8|10504.8|10499.54|10499.54|10507.78|10507.78|10494.63|10494.63|0
1611319500000|2021-01-22 12:45:00|10495.13|10495.13|10501.03|10501.03|10509.84|10509.84|10493.46|10493.46|0
1611319800000|2021-01-22 12:50:00|10505.43|10505.43|10515.22|10515.22|10517.92|10517.92|10505.43|10505.43|0
1611320100000|2021-01-22 12:55:00|10514.23|10514.23|10519.63|10519.63|10520.62|10520.62|10514.23|10514.23|0
1611320400000|2021-01-22 13:00:00|10521.83|10521.83|10518.35|10518.35|10522.51|10522.51|10512.6|10512.6|0
1611320700000|2021-01-22 13:05:00|10517.68|10517.68|10519.1|10519.1|10519.1|10519.1|10514.13|10514.13|0
1611321000000|2021-01-22 13:10:00|10517.11|10517.11|10517.78|10517.78|10522.87|10522.87|10513.38|10513.38|0
1611321300000|2021-01-22 13:15:00|10515.58|10515.58|10520.7|10520.7|10521.52|10521.52|10515.58|10515.58|0
1611321600000|2021-01-22 13:20:00|10522.9|10522.9|10526.95|10526.95|10534.59|10534.59|10522.9|10522.9|0
1611321900000|2021-01-22 13:25:00|10525.96|10525.96|10523.9|10523.9|10527.72|10527.72|10523.76|10523.76|0
1611322200000|2021-01-22 13:30:00|10521.7|10521.7|10518.01|10518.01|10521.7|10521.7|10515.13|10515.13|0
1611322500000|2021-01-22 13:35:00|10519|10519|10519.82|10519.82|10522.37|10522.37|10517.61|10517.61|0
1611322800000|2021-01-22 13:40:00|10524.22|10524.22|10524.6|10524.6|10525.72|10525.72|10521.53|10521.53|0
1611323100000|2021-01-22 13:45:00|10523.92|10523.92|10527.53|10527.53|10527.98|10527.98|10523.92|10523.92|0
1611323400000|2021-01-22 13:50:00|10529.73|10529.73|10538.34|10538.34|10549.17|10549.17|10529.73|10529.73|0
1611323700000|2021-01-22 13:55:00|10536.13|10536.13|10538.95|10538.95|10538.95|10538.95|10534.78|10534.78|0
1611324000000|2021-01-22 14:00:00|10538.28|10538.28|10528.47|10528.47|10538.28|10538.28|10528.47|10528.47|0
1611324300000|2021-01-22 14:05:00|10524.07|10524.07|10528.77|10528.77|10528.77|10528.77|10521.25|10521.25|0
1611324600000|2021-01-22 14:10:00|10526.57|10526.57|10525.89|10525.89|10526.57|10526.57|10525.89|10525.89|0
1611324900000|2021-01-22 14:15:00|10526.57|10526.57|10531.96|10531.96|10531.96|10531.96|10525.89|10525.89|0
1611325200000|2021-01-22 14:20:00|10534.94|10534.94|10527.66|10527.66|10538.63|10538.63|10527.66|10527.66|0
1611325500000|2021-01-22 14:25:00|10528.33|10528.33|10532.06|10532.06|10532.06|10532.06|10527.66|10527.66|0
1611325800000|2021-01-22 14:30:00|10534.27|10534.27|10511.49|10511.49|10535.18|10535.18|10511.49|10511.49|0
1611326100000|2021-01-22 14:35:00|10515.04|10515.04|10518.08|10518.08|10522.27|10522.27|10513.07|10513.07|0
1611326400000|2021-01-22 14:40:00|10520.28|10520.28|10527.49|10527.49|10527.49|10527.49|10515.34|10515.34|0
1611326700000|2021-01-22 14:45:00|10526.82|10526.82|10535.29|10535.29|10535.29|10535.29|10526.41|10526.41|0
1611327000000|2021-01-22 14:50:00|10536.28|10536.28|10542.59|10542.59|10542.59|10542.59|10535.66|10535.66|0
1611327300000|2021-01-22 14:55:00|10544.57|10544.57|10534.98|10534.98|10547.94|10547.94|10534.98|10534.98|0
1611327600000|2021-01-22 15:00:00|10533.33|10533.33|10537.59|10537.59|10539.06|10539.06|10531.69|10531.69|0
1611327900000|2021-01-22 15:05:00|10536.92|10536.92|10521.83|10521.83|10536.92|10536.92|10521.83|10521.83|0
1611328200000|2021-01-22 15:10:00|10520.48|10520.48|10523.71|10523.71|10524.39|10524.39|10520.48|10520.48|0
1611328500000|2021-01-22 15:15:00|10522.72|10522.72|10523.76|10523.76|10526.32|10526.32|10518.54|10518.54|0
1611328800000|2021-01-22 15:20:00|10525.78|10525.78|10520.6|10520.6|10527.99|10527.99|10520.6|10520.6|0
1611329100000|2021-01-22 15:25:00|10519.25|10519.25|10525.18|10525.18|10525.18|10525.18|10519.25|10519.25|0
1611329400000|2021-01-22 15:30:00|10522.97|10522.97|10521.53|10521.53|10530.18|10530.18|10520.32|10520.32|0
1611329700000|2021-01-22 15:35:00|10519.89|10519.89|10527.23|10527.23|10527.23|10527.23|10517.9|10517.9|0
1611330000000|2021-01-22 15:40:00|10525.88|10525.88|10529.58|10529.58|10529.58|10529.58|10525.17|10525.17|0
1611330300000|2021-01-22 15:45:00|10530.26|10530.26|10529.01|10529.01|10537.65|10537.65|10526.99|10526.99|0
1611330600000|2021-01-22 15:50:00|10533.42|10533.42|10532.79|10532.79|10541.03|10541.03|10532.79|10532.79|0
1611330900000|2021-01-22 15:55:00|10534.43|10534.43|10527.12|10527.12|10536.93|10536.93|10527.12|10527.12|0
1611331200000|2021-01-22 16:00:00|10525.78|10525.78|10517.32|10517.32|10530.86|10530.86|10517.32|10517.32|0
1611331500000|2021-01-22 16:05:00|10516.65|10516.65|10509.24|10509.24|10517.64|10517.64|10505.8|10505.8|0
1611331800000|2021-01-22 16:10:00|10510.23|10510.23|10498.42|10498.42|10511.76|10511.76|10498.42|10498.42|0
1611332100000|2021-01-22 16:15:00|10500.63|10500.63|10511.93|10511.93|10511.93|10511.93|10499.95|10499.95|0
1611332400000|2021-01-22 16:20:00|10511.25|10511.25|10502.54|10502.54|10514.69|10514.69|10502.54|10502.54|0
1611332700000|2021-01-22 16:25:00|10501.86|10501.86|10492.85|10492.85|10507.99|10507.99|10492.85|10492.85|0
1611562500000|2021-01-25 08:15:00|10591.24|10591.24|10597.53|10597.53|10605|10605|10580.27|10580.27|0
1611562800000|2021-01-25 08:20:00|10598.2|10598.2|10584.88|10584.88|10602.92|10602.92|10577.92|10577.92|0
1611563100000|2021-01-25 08:25:00|10582.67|10582.67|10576.92|10576.92|10582.67|10582.67|10576.92|10576.92|0
1611563400000|2021-01-25 08:30:00|10571.95|10571.95|10579.06|10579.06|10584.59|10584.59|10571.95|10571.95|0
1611563700000|2021-01-25 08:35:00|10578.39|10578.39|10570.95|10570.95|10579.38|10579.38|10570.95|10570.95|0
1611564000000|2021-01-25 08:40:00|10573.15|10573.15|10570.77|10570.77|10573.15|10573.15|10567.76|10567.76|0
1611564300000|2021-01-25 08:45:00|10575.18|10575.18|10585.99|10585.99|10585.99|10585.99|10574.51|10574.51|0
1611564600000|2021-01-25 08:50:00|10587.64|10587.64|10596.12|10596.12|10598.33|10598.33|10587.64|10587.64|0
1611564900000|2021-01-25 08:55:00|10597.12|10597.12|10601.86|10601.86|10604.35|10604.35|10597.12|10597.12|0
1611565200000|2021-01-25 09:00:00|10604.07|10604.07|10615.12|10615.12|10615.12|10615.12|10604.07|10604.07|0
1611565500000|2021-01-25 09:05:00|10612.91|10612.91|10615.54|10615.54|10615.89|10615.89|10612.91|10612.91|0
1611565800000|2021-01-25 09:10:00|10614.19|10614.19|10611.56|10611.56|10614.19|10614.19|10610.22|10610.22|0
1611566100000|2021-01-25 09:15:00|10610.57|10610.57|10610.28|10610.28|10610.57|10610.57|10608.58|10608.58|0
1611566400000|2021-01-25 09:20:00|10608.29|10608.29|10608.61|10608.61|10613.02|10613.02|10604.21|10604.21|0
1611566700000|2021-01-25 09:25:00|10613.02|10613.02|10610.74|10610.74|10614.26|10614.26|10609.39|10609.39|0
1611567000000|2021-01-25 09:30:00|10609.92|10609.92|10616.53|10616.53|10617.2|10617.2|10606.36|10606.36|0
1611567300000|2021-01-25 09:35:00|10615.85|10615.85|10613.65|10613.65|10620.26|10620.26|10613.65|10613.65|0
1611567600000|2021-01-25 09:40:00|10612.66|10612.66|10605.13|10605.13|10612.66|10612.66|10605.13|10605.13|0
1611567900000|2021-01-25 09:45:00|10600.72|10600.72|10597.79|10597.79|10601.34|10601.34|10593.38|10593.38|0
1611568200000|2021-01-25 09:50:00|10600.77|10600.77|10598.07|10598.07|10600.77|10600.77|10598.07|10598.07|0
1611568500000|2021-01-25 09:55:00|10595.87|10595.87|10597.22|10597.22|10597.89|10597.89|10595.87|10595.87|0
1611568800000|2021-01-25 10:00:00|10594.75|10594.75|10594.6|10594.6|10595.28|10595.28|10593.93|10593.93|0
1611569100000|2021-01-25 10:05:00|10593.93|10593.93|10587.45|10587.45|10594.55|10594.55|10581.24|10581.24|0
1611569400000|2021-01-25 10:10:00|10588.07|10588.07|10590.27|10590.27|10590.27|10590.27|10588.07|10588.07|0
1611569700000|2021-01-25 10:15:00|10589.6|10589.6|10587.55|10587.55|10589.6|10589.6|10583.95|10583.95|0
1611570000000|2021-01-25 10:20:00|10586.88|10586.88|10593.87|10593.87|10594.54|10594.54|10583.03|10583.03|0
1611570300000|2021-01-25 10:25:00|10594.54|10594.54|10589.1|10589.1|10597.24|10597.24|10587.08|10587.08|0
1611570600000|2021-01-25 10:30:00|10587.11|10587.11|10594.18|10594.18|10594.18|10594.18|10587.11|10587.11|0
1611570900000|2021-01-25 10:35:00|10596.38|10596.38|10596.38|10596.38|10596.38|10596.38|10596.38|10596.38|0
1611571200000|2021-01-25 10:40:00|10597.73|10597.73|10588.37|10588.37|10598.73|10598.73|10588.37|10588.37|0
1611571500000|2021-01-25 10:45:00|10589.72|10589.72|10590.4|10590.4|10590.4|10590.4|10584|10584|0
1611571800000|2021-01-25 10:50:00|10589.41|10589.41|10590.93|10590.93|10590.93|10590.93|10588.73|10588.73|0
1611572100000|2021-01-25 10:55:00|10592.28|10592.28|10599.53|10599.53|10599.53|10599.53|10592.28|10592.28|0
1611572400000|2021-01-25 11:00:00|10597.5|10597.5|10600.09|10600.09|10600.09|10600.09|10592.42|10592.42|0
1611572700000|2021-01-25 11:05:00|10601.73|10601.73|10598.95|10598.95|10601.73|10601.73|10596.28|10596.28|0
1611573000000|2021-01-25 11:10:00|10594.55|10594.55|10600.97|10600.97|10601.79|10601.79|10594.55|10594.55|0
1611573300000|2021-01-25 11:15:00|10601.79|10601.79|10599.27|10599.27|10605.27|10605.27|10599.27|10599.27|0
1611573600000|2021-01-25 11:20:00|10597.63|10597.63|10582.68|10582.68|10597.63|10597.63|10582.68|10582.68|0
1611573900000|2021-01-25 11:25:00|10582.01|10582.01|10578.99|10578.99|10583.21|10583.21|10578.99|10578.99|0
1611574200000|2021-01-25 11:30:00|10577|10577|10588.07|10588.07|10589.71|10589.71|10575.97|10575.97|0
1611574500000|2021-01-25 11:35:00|10588.74|10588.74|10588.07|10588.07|10588.74|10588.74|10583.66|10583.66|0
1611574800000|2021-01-25 11:40:00|10587.39|10587.39|10596.82|10596.82|10596.82|10596.82|10587.39|10587.39|0
1611575100000|2021-01-25 11:45:00|10599.03|10599.03|10601.26|10601.26|10604.11|10604.11|10593.16|10593.16|0
1611575400000|2021-01-25 11:50:00|10596.85|10596.85|10604.02|10604.02|10604.02|10604.02|10596.85|10596.85|0
1611575700000|2021-01-25 11:55:00|10602.67|10602.67|10600.18|10600.18|10607.79|10607.79|10598.45|10598.45|0
1611576000000|2021-01-25 12:00:00|10595.77|10595.77|10597.3|10597.3|10597.3|10597.3|10595.1|10595.1|0
1611576300000|2021-01-25 12:05:00|10596.31|10596.31|10596.23|10596.23|10598.51|10598.51|10594.02|10594.02|0
1611576600000|2021-01-25 12:10:00|10589.62|10589.62|10584.61|10584.61|10592|10592|10583.26|10583.26|0
1611576900000|2021-01-25 12:15:00|10585.23|10585.23|10589.89|10589.89|10589.89|10589.89|10585.23|10585.23|0
1611577200000|2021-01-25 12:20:00|10587.69|10587.69|10593.44|10593.44|10596.5|10596.5|10587.69|10587.69|0
1611577500000|2021-01-25 12:25:00|10592.62|10592.62|10595.03|10595.03|10595.39|10595.39|10587.22|10587.22|0
1611577800000|2021-01-25 12:30:00|10594.36|10594.36|10587.63|10587.63|10595.03|10595.03|10587.63|10587.63|0
1611578100000|2021-01-25 12:35:00|10586.28|10586.28|10579.56|10579.56|10588.51|10588.51|10578.88|10578.88|0
1611578400000|2021-01-25 12:40:00|10580.18|10580.18|10559.2|10559.2|10580.18|10580.18|10559.2|10559.2|0
1611578700000|2021-01-25 12:45:00|10560.2|10560.2|10566.24|10566.24|10566.24|10566.24|10557.43|10557.43|0
1611579000000|2021-01-25 12:50:00|10569.33|10569.33|10545.69|10545.69|10569.33|10569.33|10537.49|10537.49|0
1611579300000|2021-01-25 12:55:00|10544.34|10544.34|10544.48|10544.48|10545.15|10545.15|10537.42|10537.42|0
1611579600000|2021-01-25 13:00:00|10543.8|10543.8|10550.42|10550.42|10550.42|10550.42|10543.8|10543.8|0
1611579900000|2021-01-25 13:05:00|10551.09|10551.09|10536.09|10536.09|10551.09|10551.09|10533.88|10533.88|0
1611580200000|2021-01-25 13:10:00|10527.27|10527.27|10541.98|10541.98|10541.98|10541.98|10527.27|10527.27|0
1611580500000|2021-01-25 13:15:00|10544.18|10544.18|10544.02|10544.02|10549.27|10549.27|10542.03|10542.03|0
1611580800000|2021-01-25 13:20:00|10545.02|10545.02|10546.9|10546.9|10550.23|10550.23|10539.26|10539.26|0
1611581100000|2021-01-25 13:25:00|10547.9|10547.9|10570.35|10570.35|10570.35|10570.35|10547.9|10547.9|0
1611581400000|2021-01-25 13:30:00|10569.68|10569.68|10563.14|10563.14|10571.88|10571.88|10560.94|10560.94|0
1611581700000|2021-01-25 13:35:00|10564.49|10564.49|10554.92|10554.92|10564.49|10564.49|10554.92|10554.92|0
1611582000000|2021-01-25 13:40:00|10557.12|10557.12|10556.45|10556.45|10558.65|10558.65|10555.77|10555.77|0
1611582300000|2021-01-25 13:45:00|10557.44|10557.44|10580.25|10580.25|10582.46|10582.46|10557.44|10557.44|0
1611582600000|2021-01-25 13:50:00|10581.07|10581.07|10573.38|10573.38|10586.79|10586.79|10573.38|10573.38|0
1611582900000|2021-01-25 13:55:00|10575.13|10575.13|10570.55|10570.55|10576.99|10576.99|10570.55|10570.55|0
1611583200000|2021-01-25 14:00:00|10569.88|10569.88|10576.44|10576.44|10577.11|10577.11|10569.21|10569.21|0
1611583500000|2021-01-25 14:05:00|10578.64|10578.64|10581.14|10581.14|10587.76|10587.76|10578.64|10578.64|0
1611583800000|2021-01-25 14:10:00|10578.94|10578.94|10577.59|10577.59|10578.94|10578.94|10576.74|10576.74|0
1611584100000|2021-01-25 14:15:00|10574.61|10574.61|10574.24|10574.24|10574.61|10574.61|10565.33|10565.33|0
1611584400000|2021-01-25 14:20:00|10574.92|10574.92|10568.52|10568.52|10575.59|10575.59|10568.52|10568.52|0
1611584700000|2021-01-25 14:25:00|10567.85|10567.85|10576.95|10576.95|10576.95|10576.95|10561.06|10561.06|0
1611585000000|2021-01-25 14:30:00|10578.3|10578.3|10603.55|10603.55|10603.55|10603.55|10577.3|10577.3|0
1611585300000|2021-01-25 14:35:00|10604.9|10604.9|10604.86|10604.86|10614.26|10614.26|10602.7|10602.7|0
1611585600000|2021-01-25 14:40:00|10607.06|10607.06|10594.14|10594.14|10607.06|10607.06|10594.14|10594.14|0
1611585900000|2021-01-25 14:45:00|10600.75|10600.75|10611.72|10611.72|10613.92|10613.92|10600.57|10600.57|0
1611586200000|2021-01-25 14:50:00|10609.51|10609.51|10603.21|10603.21|10612.53|10612.53|10601.32|10601.32|0
1611586500000|2021-01-25 14:55:00|10604.96|10604.96|10601.85|10601.85|10608.16|10608.16|10601.85|10601.85|0
1611586800000|2021-01-25 15:00:00|10604.05|10604.05|10596.04|10596.04|10610.4|10610.4|10596.04|10596.04|0
1611587100000|2021-01-25 15:05:00|10595.05|10595.05|10594.55|10594.55|10595.75|10595.75|10590.32|10590.32|0
1611587400000|2021-01-25 15:10:00|10593.87|10593.87|10597.92|10597.92|10599.8|10599.8|10593.05|10593.05|0
1611587700000|2021-01-25 15:15:00|10598.74|10598.74|10604.96|10604.96|10604.96|10604.96|10598.74|10598.74|0
1611588000000|2021-01-25 15:20:00|10606.31|10606.31|10611.6|10611.6|10611.6|10611.6|10605.34|10605.34|0
1611588300000|2021-01-25 15:25:00|10612.59|10612.59|10615.47|10615.47|10616.15|10616.15|10609.07|10609.07|0
1611588600000|2021-01-25 15:30:00|10614.8|10614.8|10617.59|10617.59|10618.93|10618.93|10613.53|10613.53|0
1611588900000|2021-01-25 15:35:00|10616.59|10616.59|10605.09|10605.09|10616.59|10616.59|10605.09|10605.09|0
1611589200000|2021-01-25 15:40:00|10603.74|10603.74|10600.12|10600.12|10606.03|10606.03|10599.51|10599.51|0
1611589500000|2021-01-25 15:45:00|10599.45|10599.45|10585.09|10585.09|10599.6|10599.6|10585.09|10585.09|0
1611589800000|2021-01-25 15:50:00|10582.89|10582.89|10562.32|10562.32|10582.89|10582.89|10561.2|10561.2|0
1611590100000|2021-01-25 15:55:00|10564.52|10564.52|10569.39|10569.39|10573.75|10573.75|10564.52|10564.52|0
1611590400000|2021-01-25 16:00:00|10568.77|10568.77|10545.17|10545.17|10568.77|10568.77|10545.17|10545.17|0
1611590700000|2021-01-25 16:05:00|10543.15|10543.15|10504.58|10504.58|10543.15|10543.15|10503.58|10503.58|0
1611591000000|2021-01-25 16:10:00|10502.37|10502.37|10518.67|10518.67|10521.87|10521.87|10492.04|10492.04|0
1611591300000|2021-01-25 16:15:00|10519.66|10519.66|10529.14|10529.14|10535.56|10535.56|10516.45|10516.45|0
1611591600000|2021-01-25 16:20:00|10530.14|10530.14|10557.5|10557.5|10558.18|10558.18|10530.14|10530.14|0
1611591900000|2021-01-25 16:25:00|10556.15|10556.15|10545.05|10545.05|10561.87|10561.87|10536.65|10536.65|0
1611648900000|2021-01-26 08:15:00|10581.89|10581.89|10614.05|10614.05|10614.05|10614.05|10581.89|10581.89|0
1611649200000|2021-01-26 08:20:00|10618.02|10618.02|10615.5|10615.5|10622.12|10622.12|10611.1|10611.1|0
1611649500000|2021-01-26 08:25:00|10618.2|10618.2|10606.34|10606.34|10618.2|10618.2|10606.34|10606.34|0
1611649800000|2021-01-26 08:30:00|10607.69|10607.69|10615.69|10615.69|10615.69|10615.69|10601.2|10601.2|0
1611650100000|2021-01-26 08:35:00|10617.67|10617.67|10617.08|10617.08|10622.97|10622.97|10614.26|10614.26|0
1611650400000|2021-01-26 08:40:00|10621.48|10621.48|10611.18|10611.18|10621.48|10621.48|10607.63|10607.63|0
1611650700000|2021-01-26 08:45:00|10611.86|10611.86|10608.98|10608.98|10616.26|10616.26|10607.45|10607.45|0
1611651000000|2021-01-26 08:50:00|10610.97|10610.97|10625.78|10625.78|10626.39|10626.39|10610.97|10610.97|0
1611651300000|2021-01-26 08:55:00|10623.08|10623.08|10631.14|10631.14|10631.14|10631.14|10617.01|10617.01|0
1611651600000|2021-01-26 09:00:00|10635.55|10635.55|10630.29|10630.29|10636.9|10636.9|10630.29|10630.29|0
1611651900000|2021-01-26 09:05:00|10630.91|10630.91|10632.02|10632.02|10632.02|10632.02|10626.79|10626.79|0
1611652200000|2021-01-26 09:10:00|10633.01|10633.01|10628.96|10628.96|10638.69|10638.69|10627.4|10627.4|0
1611652500000|2021-01-26 09:15:00|10629.95|10629.95|10634.58|10634.58|10634.58|10634.58|10626.97|10626.97|0
1611652800000|2021-01-26 09:20:00|10632.37|10632.37|10626.94|10626.94|10632.37|10632.37|10622.53|10622.53|0
1611653100000|2021-01-26 09:25:00|10627.61|10627.61|10632.01|10632.01|10633.01|10633.01|10627.61|10627.61|0
1611653400000|2021-01-26 09:30:00|10633.01|10633.01|10627.2|10627.2|10639.62|10639.62|10627.2|10627.2|0
1611653700000|2021-01-26 09:35:00|10624.51|10624.51|10620.1|10620.1|10624.51|10624.51|10620.1|10620.1|0
1611654000000|2021-01-26 09:40:00|10615.69|10615.69|10615.69|10615.69|10620.1|10620.1|10615.69|10615.69|0
1611654300000|2021-01-26 09:45:00|10616.69|10616.69|10619.89|10619.89|10624.29|10624.29|10616.69|10616.69|0
1611654600000|2021-01-26 09:50:00|10618.54|10618.54|10602.7|10602.7|10618.54|10618.54|10592.39|10592.39|0
1611654900000|2021-01-26 09:55:00|10604.72|10604.72|10616.04|10616.04|10618.25|10618.25|10604.72|10604.72|0
1611655200000|2021-01-26 10:00:00|10618.25|10618.25|10621.24|10621.24|10630.57|10630.57|10618.25|10618.25|0
1611655500000|2021-01-26 10:05:00|10625.65|10625.65|10617.35|10617.35|10625.65|10625.65|10617.35|10617.35|0
1611655800000|2021-01-26 10:10:00|10612.95|10612.95|10612.59|10612.59|10613.94|10613.94|10611.24|10611.24|0
1611656100000|2021-01-26 10:15:00|10605.98|10605.98|10608.68|10608.68|10608.68|10608.68|10605.98|10605.98|0
1611656400000|2021-01-26 10:20:00|10608|10608|10599.24|10599.24|10608|10608|10599.24|10599.24|0
1611656700000|2021-01-26 10:25:00|10601.45|10601.45|10605.85|10605.85|10608.06|10608.06|10601.45|10601.45|0
1611657000000|2021-01-26 10:30:00|10608.06|10608.06|10613.7|10613.7|10613.7|10613.7|10606.71|10606.71|0
1611657300000|2021-01-26 10:35:00|10615.91|10615.91|10615.91|10615.91|10615.91|10615.91|10615.91|10615.91|0
1611657600000|2021-01-26 10:40:00|10617.9|10617.9|10627.03|10627.03|10632.47|10632.47|10617.9|10617.9|0
1611657900000|2021-01-26 10:45:00|10624.34|10624.34|10630.83|10630.83|10631.39|10631.39|10624.34|10624.34|0
1611658200000|2021-01-26 10:50:00|10630.15|10630.15|10633.03|10633.03|10633.03|10633.03|10630.15|10630.15|0
1611658500000|2021-01-26 10:55:00|10630.33|10630.33|10632.21|10632.21|10633.7|10633.7|10630.33|10630.33|0
1611658800000|2021-01-26 11:00:00|10630|10630|10617.83|10617.83|10630|10630|10613.42|10613.42|0
1611659100000|2021-01-26 11:05:00|10618.65|10618.65|10629.88|10629.88|10631.96|10631.96|10618.65|10618.65|0
1611659400000|2021-01-26 11:10:00|10627.68|10627.68|10628.99|10628.99|10628.99|10628.99|10627|10627|0
1611659700000|2021-01-26 11:15:00|10627|10627|10633.38|10633.38|10633.38|10633.38|10627|10627|0
1611660000000|2021-01-26 11:20:00|10635.58|10635.58|10631.28|10631.28|10643.54|10643.54|10631.28|10631.28|0
1611660300000|2021-01-26 11:25:00|10629.07|10629.07|10630.16|10630.16|10636.68|10636.68|10627.72|10627.72|0
1611660600000|2021-01-26 11:30:00|10630.83|10630.83|10636.79|10636.79|10637.79|10637.79|10630.83|10630.83|0
1611660900000|2021-01-26 11:35:00|10637.41|10637.41|10636.9|10636.9|10643.53|10643.53|10636.23|10636.23|0
1611661200000|2021-01-26 11:40:00|10634.7|10634.7|10636.9|10636.9|10636.9|10636.9|10634.7|10634.7|0
1611661500000|2021-01-26 11:45:00|10635.91|10635.91|10641.13|10641.13|10641.13|10641.13|10634.7|10634.7|0
1611661800000|2021-01-26 11:50:00|10642.48|10642.48|10647.67|10647.67|10647.67|10647.67|10642.48|10642.48|0
1611662100000|2021-01-26 11:55:00|10649.66|10649.66|10655.91|10655.91|10660.32|10660.32|10649.66|10649.66|0
1611662400000|2021-01-26 12:00:00|10657.26|10657.26|10648.15|10648.15|10658.81|10658.81|10648.15|10648.15|0
1611662700000|2021-01-26 12:05:00|10650.36|10650.36|10657.89|10657.89|10658.99|10658.99|10650.36|10650.36|0
1611663000000|2021-01-26 12:10:00|10660.09|10660.09|10649.83|10649.83|10661.44|10661.44|10649.83|10649.83|0
1611663300000|2021-01-26 12:15:00|10645.42|10645.42|10654.02|10654.02|10654.02|10654.02|10645.42|10645.42|0
1611663600000|2021-01-26 12:20:00|10653.02|10653.02|10649.35|10649.35|10653.02|10653.02|10647.8|10647.8|0
1611663900000|2021-01-26 12:25:00|10648.53|10648.53|10652.26|10652.26|10652.26|10652.26|10643.44|10643.44|0
1611664200000|2021-01-26 12:30:00|10655.24|10655.24|10639.08|10639.08|10655.24|10655.24|10639.08|10639.08|0
1611664500000|2021-01-26 12:35:00|10638.4|10638.4|10627.46|10627.46|10638.4|10638.4|10627.46|10627.46|0
1611664800000|2021-01-26 12:40:00|10626.79|10626.79|10626.79|10626.79|10631.87|10631.87|10626.79|10626.79|0
1611665100000|2021-01-26 12:45:00|10625.44|10625.44|10621.69|10621.69|10625.44|10625.44|10621.69|10621.69|0
1611665400000|2021-01-26 12:50:00|10620.7|10620.7|10615.12|10615.12|10620.7|10620.7|10614.45|10614.45|0
1611665700000|2021-01-26 12:55:00|10612.14|10612.14|10618.08|10618.08|10618.08|10618.08|10607.78|10607.78|0
1611666000000|2021-01-26 13:00:00|10618.75|10618.75|10613.18|10613.18|10618.75|10618.75|10613|10613|0
1611666300000|2021-01-26 13:05:00|10615.17|10615.17|10605.24|10605.24|10615.17|10615.17|10605.24|10605.24|0
1611666600000|2021-01-26 13:10:00|10604.57|10604.57|10607.21|10607.21|10607.21|10607.21|10602.36|10602.36|0
1611666900000|2021-01-26 13:15:00|10609.41|10609.41|10617.86|10617.86|10619.21|10619.21|10607.21|10607.21|0
1611667200000|2021-01-26 13:20:00|10613.45|10613.45|10602.37|10602.37|10613.45|10613.45|10602.37|10602.37|0
1611667500000|2021-01-26 13:25:00|10603.05|10603.05|10603.23|10603.23|10604.58|10604.58|10598.82|10598.82|0
1611667800000|2021-01-26 13:30:00|10603.9|10603.9|10604.09|10604.09|10604.09|10604.09|10601.88|10601.88|0
1611668100000|2021-01-26 13:35:00|10603.41|10603.41|10600.53|10600.53|10603.41|10603.41|10599.19|10599.19|0
1611668400000|2021-01-26 13:40:00|10597.16|10597.16|10599.89|10599.89|10601.88|10601.88|10596.49|10596.49|0
1611668700000|2021-01-26 13:45:00|10599.22|10599.22|10611.44|10611.44|10611.44|10611.44|10597.24|10597.24|0
1611669000000|2021-01-26 13:50:00|10610.77|10610.77|10609.09|10609.09|10610.77|10610.77|10607.07|10607.07|0
1611669300000|2021-01-26 13:55:00|10608.42|10608.42|10606.72|10606.72|10608.42|10608.42|10601.5|10601.5|0
1611669600000|2021-01-26 14:00:00|10608.74|10608.74|10614.92|10614.92|10616.27|10616.27|10608.74|10608.74|0
1611669900000|2021-01-26 14:05:00|10619.33|10619.33|10622.41|10622.41|10623.38|10623.38|10614.29|10614.29|0
1611670200000|2021-01-26 14:10:00|10621.06|10621.06|10629.89|10629.89|10629.89|10629.89|10619.27|10619.27|0
1611670500000|2021-01-26 14:15:00|10627.9|10627.9|10618.6|10618.6|10627.9|10627.9|10618.6|10618.6|0
1611670800000|2021-01-26 14:20:00|10619.27|10619.27|10594.06|10594.06|10619.27|10619.27|10594.06|10594.06|0
1611671100000|2021-01-26 14:25:00|10591.36|10591.36|10582.51|10582.51|10591.36|10591.36|10582.51|10582.51|0
1611671400000|2021-01-26 14:30:00|10584.71|10584.71|10589|10589|10589|10589|10582.51|10582.51|0
1611671700000|2021-01-26 14:35:00|10587.36|10587.36|10545.3|10545.3|10587.36|10587.36|10545.3|10545.3|0
1611672000000|2021-01-26 14:40:00|10546.29|10546.29|10552.29|10552.29|10552.29|10552.29|10543.47|10543.47|0
1611672300000|2021-01-26 14:45:00|10551.61|10551.61|10541.63|10541.63|10553.14|10553.14|10541.63|10541.63|0
1611672600000|2021-01-26 14:50:00|10539.43|10539.43|10549.98|10549.98|10549.98|10549.98|10538.75|10538.75|0
1611672900000|2021-01-26 14:55:00|10550.97|10550.97|10559.02|10559.02|10567.17|10567.17|10548.66|10548.66|0
1611673200000|2021-01-26 15:00:00|10563.43|10563.43|10560.05|10560.05|10563.43|10563.43|10557.71|10557.71|0
1611673500000|2021-01-26 15:05:00|10559.38|10559.38|10547.76|10547.76|10562.26|10562.26|10544.39|10544.39|0
1611673800000|2021-01-26 15:10:00|10548.44|10548.44|10555.78|10555.78|10559.33|10559.33|10548.44|10548.44|0
1611674100000|2021-01-26 15:15:00|10557.42|10557.42|10548.2|10548.2|10557.42|10557.42|10548.2|10548.2|0
1611674400000|2021-01-26 15:20:00|10548.88|10548.88|10542.54|10542.54|10548.88|10548.88|10536.29|10536.29|0
1611674700000|2021-01-26 15:25:00|10541.86|10541.86|10543.18|10543.18|10543.85|10543.85|10540.98|10540.98|0
1611675000000|2021-01-26 15:30:00|10542.5|10542.5|10530.58|10530.58|10542.5|10542.5|10530.58|10530.58|0
1611675300000|2021-01-26 15:35:00|10528.56|10528.56|10534.7|10534.7|10535.7|10535.7|10526.65|10526.65|0
1611675600000|2021-01-26 15:40:00|10534.08|10534.08|10523.92|10523.92|10534.76|10534.76|10523.92|10523.92|0
1611675900000|2021-01-26 15:45:00|10523.25|10523.25|10515.08|10515.08|10529|10529|10515.08|10515.08|0
1611676200000|2021-01-26 15:50:00|10514.41|10514.41|10516.97|10516.97|10519.17|10519.17|10514.41|10514.41|0
1611676500000|2021-01-26 15:55:00|10516.29|10516.29|10498.69|10498.69|10516.29|10516.29|10498.69|10498.69|0
1611676800000|2021-01-26 16:00:00|10499.36|10499.36|10501.88|10501.88|10501.88|10501.88|10494.69|10494.69|0
1611677100000|2021-01-26 16:05:00|10504.08|10504.08|10502.52|10502.52|10511.48|10511.48|10502.5|10502.5|0
1611677400000|2021-01-26 16:10:00|10503.34|10503.34|10509.16|10509.16|10515.06|10515.06|10503.34|10503.34|0
1611677700000|2021-01-26 16:15:00|10509.99|10509.99|10523.77|10523.77|10523.77|10523.77|10509.99|10509.99|0
1611678000000|2021-01-26 16:20:00|10524.45|10524.45|10535.02|10535.02|10535.02|10535.02|10522.1|10522.1|0
1611678300000|2021-01-26 16:25:00|10535.69|10535.69|10542.93|10542.93|10545.36|10545.36|10535.69|10535.69|0
1611735300000|2021-01-27 08:15:00|10487.89|10487.89|10459.41|10459.41|10492.9|10492.9|10457.39|10457.39|0
1611735600000|2021-01-27 08:20:00|10458.73|10458.73|10473.8|10473.8|10473.8|10473.8|10458.73|10458.73|0
1611735900000|2021-01-27 08:25:00|10476|10476|10469.71|10469.71|10483.06|10483.06|10465.84|10465.84|0
1611736200000|2021-01-27 08:30:00|10471.73|10471.73|10501.02|10501.02|10501.02|10501.02|10470.39|10470.39|0
1611736500000|2021-01-27 08:35:00|10496.61|10496.61|10518.56|10518.56|10518.56|10518.56|10492.2|10492.2|0
1611736800000|2021-01-27 08:40:00|10516.54|10516.54|10507.17|10507.17|10517.89|10517.89|10506.77|10506.77|0
1611737100000|2021-01-27 08:45:00|10503.8|10503.8|10487.7|10487.7|10503.8|10503.8|10487.7|10487.7|0
1611737400000|2021-01-27 08:50:00|10489.9|10489.9|10480.49|10480.49|10492.6|10492.6|10476.08|10476.08|0
1611737700000|2021-01-27 08:55:00|10478.28|10478.28|10477.79|10477.79|10480.31|10480.31|10474.91|10474.91|0
1611738000000|2021-01-27 09:00:00|10479.14|10479.14|10466.13|10466.13|10479.81|10479.81|10466.13|10466.13|0
1611738300000|2021-01-27 09:05:00|10465.14|10465.14|10458.24|10458.24|10465.14|10465.14|10455.54|10455.54|0
1611738600000|2021-01-27 09:10:00|10457.57|10457.57|10473.85|10473.85|10473.85|10473.85|10456.22|10456.22|0
1611738900000|2021-01-27 09:15:00|10474.85|10474.85|10477.67|10477.67|10483.93|10483.93|10474.85|10474.85|0
1611739200000|2021-01-27 09:20:00|10475.47|10475.47|10473.99|10473.99|10476.2|10476.2|10472.45|10472.45|0
1611739500000|2021-01-27 09:25:00|10474.99|10474.99|10497.34|10497.34|10501.03|10501.03|10474.99|10474.99|0
1611739800000|2021-01-27 09:30:00|10496.67|10496.67|10497.81|10497.81|10502.89|10502.89|10495.61|10495.61|0
1611740100000|2021-01-27 09:35:00|10498.49|10498.49|10498.62|10498.62|10505.16|10505.16|10493.54|10493.54|0
1611740400000|2021-01-27 09:40:00|10495.11|10495.11|10487.15|10487.15|10495.11|10495.11|10486.48|10486.48|0
1611740700000|2021-01-27 09:45:00|10488.5|10488.5|10483.31|10483.31|10488.5|10488.5|10482.32|10482.32|0
1611741000000|2021-01-27 09:50:00|10481.11|10481.11|10478.61|10478.61|10481.43|10481.43|10478.61|10478.61|0
1611741300000|2021-01-27 09:55:00|10479.6|10479.6|10477.75|10477.75|10479.6|10479.6|10475.06|10475.06|0
1611741600000|2021-01-27 10:00:00|10475.55|10475.55|10468.51|10468.51|10482.16|10482.16|10467.84|10467.84|0
1611741900000|2021-01-27 10:05:00|10461.9|10461.9|10454.75|10454.75|10461.9|10461.9|10454.75|10454.75|0
1611742200000|2021-01-27 10:10:00|10452.55|10452.55|10435.3|10435.3|10454.75|10454.75|10435.3|10435.3|0
1611742500000|2021-01-27 10:15:00|10432.61|10432.61|10428.58|10428.58|10432.95|10432.95|10426.03|10426.03|0
1611742800000|2021-01-27 10:20:00|10424.6|10424.6|10421.26|10421.26|10425.27|10425.27|10421.26|10421.26|0
1611743100000|2021-01-27 10:25:00|10418.28|10418.28|10415.6|10415.6|10418.28|10418.28|10413.16|10413.16|0
1611743400000|2021-01-27 10:30:00|10411.2|10411.2|10413.32|10413.32|10413.32|10413.32|10410.34|10410.34|0
1611743700000|2021-01-27 10:35:00|10411.12|10411.12|10410.64|10410.64|10415.01|10415.01|10410.64|10410.64|0
1611744000000|2021-01-27 10:40:00|10406.6|10406.6|10403.59|10403.59|10410.26|10410.26|10401.22|10401.22|0
1611744300000|2021-01-27 10:45:00|10405.13|10405.13|10403.98|10403.98|10412.62|10412.62|10403.98|10403.98|0
1611744600000|2021-01-27 10:50:00|10404.65|10404.65|10403.27|10403.27|10406.68|10406.68|10401.93|10401.93|0
1611744900000|2021-01-27 10:55:00|10404.82|10404.82|10402.81|10402.81|10406.54|10406.54|10400.6|10400.6|0
1611745200000|2021-01-27 11:00:00|10403.48|10403.48|10385.97|10385.97|10403.48|10403.48|10383.98|10383.98|0
1611745500000|2021-01-27 11:05:00|10383.77|10383.77|10373.81|10373.81|10383.77|10383.77|10372.46|10372.46|0
1611745800000|2021-01-27 11:10:00|10372.26|10372.26|10359.2|10359.2|10372.26|10372.26|10359.2|10359.2|0
1611746100000|2021-01-27 11:15:00|10359.87|10359.87|10358.02|10358.02|10361.22|10361.22|10356.78|10356.78|0
1611746400000|2021-01-27 11:20:00|10358.69|10358.69|10354.96|10354.96|10360.4|10360.4|10354.96|10354.96|0
1611746700000|2021-01-27 11:25:00|10355.63|10355.63|10348.06|10348.06|10355.63|10355.63|10340.63|10340.63|0
1611747000000|2021-01-27 11:30:00|10347.38|10347.38|10329.19|10329.19|10347.38|10347.38|10329.19|10329.19|0
1611747300000|2021-01-27 11:35:00|10328.37|10328.37|10337.68|10337.68|10337.68|10337.68|10322.97|10322.97|0
1611747600000|2021-01-27 11:40:00|10339.88|10339.88|10332.59|10332.59|10342.49|10342.49|10327.63|10327.63|0
1611747900000|2021-01-27 11:45:00|10334.8|10334.8|10324.65|10324.65|10334.8|10334.8|10324.65|10324.65|0
1611748200000|2021-01-27 11:50:00|10322.45|10322.45|10332.61|10332.61|10332.61|10332.61|10320.24|10320.24|0
1611748500000|2021-01-27 11:55:00|10337.02|10337.02|10337.77|10337.77|10337.77|10337.77|10332.69|10332.69|0
1611748800000|2021-01-27 12:00:00|10335.57|10335.57|10329.55|10329.55|10338.26|10338.26|10326.35|10326.35|0
1611749100000|2021-01-27 12:05:00|10328.2|10328.2|10318.84|10318.84|10328.2|10328.2|10314.43|10314.43|0
1611749400000|2021-01-27 12:10:00|10319.51|10319.51|10315.29|10315.29|10321.72|10321.72|10315.29|10315.29|0
1611749700000|2021-01-27 12:15:00|10314.29|10314.29|10322.3|10322.3|10331.25|10331.25|10314.29|10314.29|0
1611750000000|2021-01-27 12:20:00|10320.1|10320.1|10318.11|10318.11|10322.98|10322.98|10317.44|10317.44|0
1611750300000|2021-01-27 12:25:00|10313.7|10313.7|10305.08|10305.08|10313.7|10313.7|10298.91|10298.91|0
1611750600000|2021-01-27 12:30:00|10302.87|10302.87|10311.45|10311.45|10317.36|10317.36|10302.2|10302.2|0
1611750900000|2021-01-27 12:35:00|10315.86|10315.86|10307.82|10307.82|10315.86|10315.86|10304.76|10304.76|0
1611751200000|2021-01-27 12:40:00|10309.81|10309.81|10292.76|10292.76|10309.81|10309.81|10292.76|10292.76|0
1611751500000|2021-01-27 12:45:00|10292.08|10292.08|10293.59|10293.59|10295.23|10295.23|10283.64|10283.64|0
1611751800000|2021-01-27 12:50:00|10290.22|10290.22|10275.78|10275.78|10291.45|10291.45|10275.78|10275.78|0
1611752100000|2021-01-27 12:55:00|10275.11|10275.11|10268.25|10268.25|10275.11|10275.11|10268.25|10268.25|0
1611752400000|2021-01-27 13:00:00|10266.23|10266.23|10271.83|10271.83|10277.18|10277.18|10264.03|10264.03|0
1611752700000|2021-01-27 13:05:00|10276.24|10276.24|10289.24|10289.24|10289.24|10289.24|10276.24|10276.24|0
1611753000000|2021-01-27 13:10:00|10287.03|10287.03|10280.62|10280.62|10288.56|10288.56|10280.62|10280.62|0
1611753300000|2021-01-27 13:15:00|10282.83|10282.83|10287.91|10287.91|10287.91|10287.91|10282.83|10282.83|0
1611753600000|2021-01-27 13:20:00|10288.58|10288.58|10295.12|10295.12|10295.79|10295.79|10288.58|10288.58|0
1611753900000|2021-01-27 13:25:00|10292.91|10292.91|10297.07|10297.07|10303.93|10303.93|10292.91|10292.91|0
1611754200000|2021-01-27 13:30:00|10297.74|10297.74|10300.17|10300.17|10301.16|10301.16|10296.39|10296.39|0
1611754500000|2021-01-27 13:35:00|10299.49|10299.49|10294.27|10294.27|10302.23|10302.23|10293.42|10293.42|0
1611754800000|2021-01-27 13:40:00|10292.07|10292.07|10310.37|10310.37|10310.37|10310.37|10292.07|10292.07|0
1611755100000|2021-01-27 13:45:00|10311.05|10311.05|10310.16|10310.16|10317.44|10317.44|10310.16|10310.16|0
1611755400000|2021-01-27 13:50:00|10312.36|10312.36|10310.83|10310.83|10312.36|10312.36|10305.75|10305.75|0
1611755700000|2021-01-27 13:55:00|10310.16|10310.16|10311.91|10311.91|10311.91|10311.91|10307.95|10307.95|0
1611756000000|2021-01-27 14:00:00|10312.91|10312.91|10315.81|10315.81|10316.48|10316.48|10312.61|10312.61|0
1611756300000|2021-01-27 14:05:00|10316.48|10316.48|10299.99|10299.99|10317.83|10317.83|10297.78|10297.78|0
1611756600000|2021-01-27 14:10:00|10297.78|10297.78|10288.11|10288.11|10297.78|10297.78|10285.23|10285.23|0
1611756900000|2021-01-27 14:15:00|10290.32|10290.32|10292.16|10292.16|10293.87|10293.87|10287.44|10287.44|0
1611757200000|2021-01-27 14:20:00|10294.36|10294.36|10297.49|10297.49|10297.49|10297.49|10289.49|10289.49|0
1611757500000|2021-01-27 14:25:00|10299.69|10299.69|10316.94|10316.94|10317.44|10317.44|10299.69|10299.69|0
1611757800000|2021-01-27 14:30:00|10319.14|10319.14|10293.29|10293.29|10320.94|10320.94|10285.28|10285.28|0
1611758100000|2021-01-27 14:35:00|10292.62|10292.62|10292.13|10292.13|10296.35|10296.35|10282.45|10282.45|0
1611758400000|2021-01-27 14:40:00|10291.45|10291.45|10268.24|10268.24|10291.45|10291.45|10263.78|10263.78|0
1611758700000|2021-01-27 14:45:00|10266.22|10266.22|10287.39|10287.39|10287.39|10287.39|10266.22|10266.22|0
1611759000000|2021-01-27 14:50:00|10286.72|10286.72|10286.52|10286.52|10288.73|10288.73|10269.13|10269.13|0
1611759300000|2021-01-27 14:55:00|10287.52|10287.52|10323.82|10323.82|10331.64|10331.64|10287.52|10287.52|0
1611759600000|2021-01-27 15:00:00|10321.61|10321.61|10345.53|10345.53|10345.53|10345.53|10321.61|10321.61|0
1611759900000|2021-01-27 15:05:00|10347.28|10347.28|10378.47|10378.47|10378.47|10378.47|10347.28|10347.28|0
1611760200000|2021-01-27 15:10:00|10382.88|10382.88|10374.96|10374.96|10396.8|10396.8|10374.96|10374.96|0
1611760500000|2021-01-27 15:15:00|10372.27|10372.27|10387.88|10387.88|10387.88|10387.88|10372.27|10372.27|0
1611760800000|2021-01-27 15:20:00|10388.55|10388.55|10399.33|10399.33|10406.75|10406.75|10388.55|10388.55|0
1611761100000|2021-01-27 15:25:00|10403.74|10403.74|10406.6|10406.6|10406.92|10406.92|10390.33|10390.33|0
1611761400000|2021-01-27 15:30:00|10402.2|10402.2|10408.58|10408.58|10410.16|10410.16|10390.93|10390.93|0
1611761700000|2021-01-27 15:35:00|10407.23|10407.23|10404.27|10404.27|10408.68|10408.68|10397.3|10397.3|0
1611762000000|2021-01-27 15:40:00|10408.68|10408.68|10417.14|10417.14|10420.61|10420.61|10408.68|10408.68|0
1611762300000|2021-01-27 15:45:00|10418.14|10418.14|10444.9|10444.9|10444.9|10444.9|10418.14|10418.14|0
1611762600000|2021-01-27 15:50:00|10442.69|10442.69|10460.49|10460.49|10460.49|10460.49|10442.69|10442.69|0
1611762900000|2021-01-27 15:55:00|10461.16|10461.16|10454.14|10454.14|10462.51|10462.51|10450.94|10450.94|0
1611763200000|2021-01-27 16:00:00|10451.94|10451.94|10441.43|10441.43|10452.61|10452.61|10440.43|10440.43|0
1611763500000|2021-01-27 16:05:00|10440.81|10440.81|10429.62|10429.62|10441.48|10441.48|10428.62|10428.62|0
1611763800000|2021-01-27 16:10:00|10430.97|10430.97|10415.66|10415.66|10435.58|10435.58|10415.66|10415.66|0
1611764100000|2021-01-27 16:15:00|10416.65|10416.65|10423.75|10423.75|10426.95|10426.95|10416.3|10416.3|0
1611764400000|2021-01-27 16:20:00|10423.08|10423.08|10427.22|10427.22|10427.22|10427.22|10420.65|10420.65|0
1611764700000|2021-01-27 16:25:00|10429.43|10429.43|10431.16|10431.16|10432.78|10432.78|10421.3|10421.3|0
1611821700000|2021-01-28 08:15:00|10330.69|10330.69|10337.97|10337.97|10350.12|10350.12|10327.71|10327.71|0
1611822000000|2021-01-28 08:20:00|10333.56|10333.56|10355.36|10355.36|10365.6|10365.6|10333.56|10333.56|0
1611822300000|2021-01-28 08:25:00|10351.31|10351.31|10333.96|10333.96|10352.63|10352.63|10333.96|10333.96|0
1611822600000|2021-01-28 08:30:00|10336.17|10336.17|10341.37|10341.37|10347.94|10347.94|10336.17|10336.17|0
1611822900000|2021-01-28 08:35:00|10334.75|10334.75|10294.31|10294.31|10334.75|10334.75|10294.31|10294.31|0
1611823200000|2021-01-28 08:40:00|10296.51|10296.51|10286.6|10286.6|10296.51|10296.51|10272.01|10272.01|0
1611823500000|2021-01-28 08:45:00|10283.9|10283.9|10241.83|10241.83|10283.9|10283.9|10241.83|10241.83|0
1611823800000|2021-01-28 08:50:00|10243.18|10243.18|10249.94|10249.94|10265.58|10265.58|10239.81|10239.81|0
1611824100000|2021-01-28 08:55:00|10245.53|10245.53|10248.32|10248.32|10248.99|10248.99|10240.68|10240.68|0
1611824400000|2021-01-28 09:00:00|10246.11|10246.11|10250.94|10250.94|10250.94|10250.94|10238.94|10238.94|0
1611824700000|2021-01-28 09:05:00|10252.93|10252.93|10262.97|10262.97|10271.66|10271.66|10252.93|10252.93|0
1611825000000|2021-01-28 09:10:00|10265.18|10265.18|10259.57|10259.57|10267.2|10267.2|10255.57|10255.57|0
1611825300000|2021-01-28 09:15:00|10260.25|10260.25|10254.18|10254.18|10260.25|10260.25|10254.18|10254.18|0
1611825600000|2021-01-28 09:20:00|10254.85|10254.85|10237.07|10237.07|10257.06|10257.06|10237.07|10237.07|0
1611825900000|2021-01-28 09:25:00|10236.39|10236.39|10239.49|10239.49|10239.49|10239.49|10231.71|10231.71|0
1611826200000|2021-01-28 09:30:00|10235.51|10235.51|10239.03|10239.03|10241.23|10241.23|10231.92|10231.92|0
1611826500000|2021-01-28 09:35:00|10236.82|10236.82|10235.56|10235.56|10236.82|10236.82|10227.81|10227.81|0
1611826800000|2021-01-28 09:40:00|10237.54|10237.54|10265.1|10265.1|10269.51|10269.51|10237.54|10237.54|0
1611827100000|2021-01-28 09:45:00|10265.72|10265.72|10282.77|10282.77|10282.77|10282.77|10265.72|10265.72|0
1611827400000|2021-01-28 09:50:00|10283.6|10283.6|10295.39|10295.39|10297.6|10297.6|10283.6|10283.6|0
1611827700000|2021-01-28 09:55:00|10298.09|10298.09|10305.68|10305.68|10305.68|10305.68|10298.09|10298.09|0
1611828000000|2021-01-28 10:00:00|10307.67|10307.67|10301.36|10301.36|10309.01|10309.01|10292.01|10292.01|0
1611828300000|2021-01-28 10:05:00|10303.21|10303.21|10320.02|10320.02|10320.02|10320.02|10298.8|10298.8|0
1611828600000|2021-01-28 10:10:00|10321.78|10321.78|10330.16|10330.16|10332.36|10332.36|10321.78|10321.78|0
1611828900000|2021-01-28 10:15:00|10331.39|10331.39|10349.46|10349.46|10349.46|10349.46|10330.77|10330.77|0
1611829200000|2021-01-28 10:20:00|10348.47|10348.47|10366.82|10366.82|10367.49|10367.49|10347.79|10347.79|0
1611829500000|2021-01-28 10:25:00|10367.49|10367.49|10382.57|10382.57|10384.78|10384.78|10367.49|10367.49|0
1611829800000|2021-01-28 10:30:00|10383.57|10383.57|10382.08|10382.08|10388.26|10388.26|10378.22|10378.22|0
1611830100000|2021-01-28 10:35:00|10382.75|10382.75|10381.4|10381.4|10383.61|10383.61|10378.52|10378.52|0
1611830400000|2021-01-28 10:40:00|10383.43|10383.43|10379.23|10379.23|10383.43|10383.43|10377.03|10377.03|0
1611830700000|2021-01-28 10:45:00|10378.56|10378.56|10386.7|10386.7|10387.69|10387.69|10378.56|10378.56|0
1611831000000|2021-01-28 10:50:00|10382.29|10382.29|10382.47|10382.47|10386.7|10386.7|10380.27|10380.27|0
1611831300000|2021-01-28 10:55:00|10383.15|10383.15|10397.94|10397.94|10397.94|10397.94|10383.15|10383.15|0
1611831600000|2021-01-28 11:00:00|10400.41|10400.41|10387.77|10387.77|10400.41|10400.41|10383.81|10383.81|0
1611831900000|2021-01-28 11:05:00|10387.1|10387.1|10415.77|10415.77|10420.47|10420.47|10387.1|10387.1|0
1611832200000|2021-01-28 11:10:00|10416.44|10416.44|10423.03|10423.03|10424.88|10424.88|10416.44|10416.44|0
1611832500000|2021-01-28 11:15:00|10423.85|10423.85|10437.6|10437.6|10442.22|10442.22|10423.85|10423.85|0
1611832800000|2021-01-28 11:20:00|10439.8|10439.8|10435.28|10435.28|10439.8|10439.8|10434.05|10434.05|0
1611833100000|2021-01-28 11:25:00|10437.13|10437.13|10433.82|10433.82|10437.75|10437.75|10431.14|10431.14|0
1611833400000|2021-01-28 11:30:00|10429.42|10429.42|10420.54|10420.54|10429.42|10429.42|10419.87|10419.87|0
1611833700000|2021-01-28 11:35:00|10419.87|10419.87|10400.07|10400.07|10419.87|10419.87|10400.07|10400.07|0
1611834000000|2021-01-28 11:40:00|10398.72|10398.72|10401|10401|10406.08|10406.08|10387.71|10387.71|0
1611834300000|2021-01-28 11:45:00|10403.21|10403.21|10396.24|10396.24|10405.06|10405.06|10396.24|10396.24|0
1611834600000|2021-01-28 11:50:00|10394.48|10394.48|10418.15|10418.15|10418.15|10418.15|10394.48|10394.48|0
1611834900000|2021-01-28 11:55:00|10417.47|10417.47|10417.44|10417.44|10425.4|10425.4|10417.44|10417.44|0
1611835200000|2021-01-28 12:00:00|10421.85|10421.85|10419.75|10419.75|10421.85|10421.85|10415.23|10415.23|0
1611835500000|2021-01-28 12:05:00|10420.37|10420.37|10429.51|10429.51|10429.51|10429.51|10420.37|10420.37|0
1611835800000|2021-01-28 12:10:00|10428.16|10428.16|10431.36|10431.36|10433.38|10433.38|10426.82|10426.82|0
1611836100000|2021-01-28 12:15:00|10426.95|10426.95|10424.09|10424.09|10428.19|10428.19|10423.06|10423.06|0
1611836400000|2021-01-28 12:20:00|10421.89|10421.89|10434.25|10434.25|10434.25|10434.25|10420.89|10420.89|0
1611836700000|2021-01-28 12:25:00|10433.58|10433.58|10441|10441|10441|10441|10431.37|10431.37|0
1611837000000|2021-01-28 12:30:00|10441.68|10441.68|10447.32|10447.32|10447.32|10447.32|10439.47|10439.47|0
1611837300000|2021-01-28 12:35:00|10445.12|10445.12|10431.57|10431.57|10445.79|10445.79|10430.9|10430.9|0
1611837600000|2021-01-28 12:40:00|10430.23|10430.23|10419.35|10419.35|10430.23|10430.23|10416.54|10416.54|0
1611837900000|2021-01-28 12:45:00|10420.03|10420.03|10400.59|10400.59|10420.03|10420.03|10395.37|10395.37|0
1611838200000|2021-01-28 12:50:00|10396.18|10396.18|10394.9|10394.9|10401.33|10401.33|10394.65|10394.65|0
1611838500000|2021-01-28 12:55:00|10396.25|10396.25|10390.15|10390.15|10401.21|10401.21|10390.15|10390.15|0
1611838800000|2021-01-28 13:00:00|10387.94|10387.94|10379.74|10379.74|10393.02|10393.02|10379.74|10379.74|0
1611839100000|2021-01-28 13:05:00|10380.41|10380.41|10386.11|10386.11|10386.11|10386.11|10377.54|10377.54|0
1611839400000|2021-01-28 13:10:00|10383.91|10383.91|10370.9|10370.9|10384.58|10384.58|10370.9|10370.9|0
1611839700000|2021-01-28 13:15:00|10368.7|10368.7|10350.64|10350.64|10368.7|10368.7|10350.64|10350.64|0
1611840000000|2021-01-28 13:20:00|10352.4|10352.4|10352.4|10352.4|10352.4|10352.4|10348.17|10348.17|0
1611840300000|2021-01-28 13:25:00|10351.72|10351.72|10363.3|10363.3|10364.95|10364.95|10351.72|10351.72|0
1611840600000|2021-01-28 13:30:00|10362.63|10362.63|10361.33|10361.33|10367.76|10367.76|10358.67|10358.67|0
1611840900000|2021-01-28 13:35:00|10362.68|10362.68|10356.72|10356.72|10364.33|10364.33|10356.72|10356.72|0
1611841200000|2021-01-28 13:40:00|10355.38|10355.38|10356.54|10356.54|10359.16|10359.16|10351.64|10351.64|0
1611841500000|2021-01-28 13:45:00|10358.53|10358.53|10385.39|10385.39|10385.39|10385.39|10358.53|10358.53|0
1611841800000|2021-01-28 13:50:00|10389.8|10389.8|10387.09|10387.09|10390.62|10390.62|10383.89|10383.89|0
1611842100000|2021-01-28 13:55:00|10389.29|10389.29|10387.52|10387.52|10391.93|10391.93|10383.3|10383.3|0
1611842400000|2021-01-28 14:00:00|10391.93|10391.93|10391.23|10391.23|10400.19|10400.19|10391.23|10391.23|0
1611842700000|2021-01-28 14:05:00|10389.03|10389.03|10392.19|10392.19|10394.4|10394.4|10388.03|10388.03|0
1611843000000|2021-01-28 14:10:00|10389.99|10389.99|10391.52|10391.52|10394.21|10394.21|10389.31|10389.31|0
1611843300000|2021-01-28 14:15:00|10398.13|10398.13|10419.18|10419.18|10420.17|10420.17|10398.13|10398.13|0
1611843600000|2021-01-28 14:20:00|10416.98|10416.98|10412.78|10412.78|10416.98|10416.98|10406.35|10406.35|0
1611843900000|2021-01-28 14:25:00|10408.38|10408.38|10414.27|10414.27|10414.27|10414.27|10407.7|10407.7|0
1611844200000|2021-01-28 14:30:00|10414.94|10414.94|10423.1|10423.1|10423.1|10423.1|10413.6|10413.6|0
1611844500000|2021-01-28 14:35:00|10422.42|10422.42|10432.23|10432.23|10443.56|10443.56|10422.42|10422.42|0
1611844800000|2021-01-28 14:40:00|10430.89|10430.89|10434.19|10434.19|10438.68|10438.68|10414.74|10414.74|0
1611845100000|2021-01-28 14:45:00|10431.99|10431.99|10414.69|10414.69|10434.19|10434.19|10412|10412|0
1611845400000|2021-01-28 14:50:00|10416.9|10416.9|10399.37|10399.37|10419.1|10419.1|10399.37|10399.37|0
1611845700000|2021-01-28 14:55:00|10394.96|10394.96|10392.84|10392.84|10399.51|10399.51|10387.44|10387.44|0
1611846000000|2021-01-28 15:00:00|10393.51|10393.51|10399.05|10399.05|10403.81|10403.81|10393.51|10393.51|0
1611846300000|2021-01-28 15:05:00|10396.85|10396.85|10396.65|10396.65|10401.2|10401.2|10390.77|10390.77|0
1611846600000|2021-01-28 15:10:00|10394.45|10394.45|10411.23|10411.23|10416.75|10416.75|10394.45|10394.45|0
1611846900000|2021-01-28 15:15:00|10410.24|10410.24|10415.81|10415.81|10419.05|10419.05|10410.24|10410.24|0
1611847200000|2021-01-28 15:20:00|10415.14|10415.14|10406.58|10406.58|10415.14|10415.14|10402.13|10402.13|0
1611847500000|2021-01-28 15:25:00|10408.57|10408.57|10380.75|10380.75|10408.57|10408.57|10380.75|10380.75|0
1611847800000|2021-01-28 15:30:00|10381.42|10381.42|10368.84|10368.84|10381.42|10381.42|10366.36|10366.36|0
1611848100000|2021-01-28 15:35:00|10367.84|10367.84|10360.61|10360.61|10370.05|10370.05|10360.61|10360.61|0
1611848400000|2021-01-28 15:40:00|10359.26|10359.26|10342.84|10342.84|10359.26|10359.26|10342.84|10342.84|0
1611848700000|2021-01-28 15:45:00|10343.51|10343.51|10357.13|10357.13|10357.13|10357.13|10343.51|10343.51|0
1611849000000|2021-01-28 15:50:00|10359.33|10359.33|10361.65|10361.65|10366.3|10366.3|10357.13|10357.13|0
1611849300000|2021-01-28 15:55:00|10360.98|10360.98|10358.99|10358.99|10365.32|10365.32|10355.08|10355.08|0
1611849600000|2021-01-28 16:00:00|10361.19|10361.19|10382.06|10382.06|10384.27|10384.27|10357.91|10357.91|0
1611849900000|2021-01-28 16:05:00|10382.89|10382.89|10375.06|10375.06|10389.69|10389.69|10373.68|10373.68|0
1611850200000|2021-01-28 16:10:00|10372.36|10372.36|10371.5|10371.5|10376.06|10376.06|10366.25|10366.25|0
1611850500000|2021-01-28 16:15:00|10372.49|10372.49|10372.14|10372.14|10381.78|10381.78|10370.94|10370.94|0
1611850800000|2021-01-28 16:20:00|10371.15|10371.15|10362.9|10362.9|10372.49|10372.49|10358.49|10358.49|0
1611851100000|2021-01-28 16:25:00|10361.91|10361.91|10367.1|10367.1|10376.55|10376.55|10359.38|10359.38|0
1611908100000|2021-01-29 08:15:00|10225.66|10225.66|10238.67|10238.67|10242.84|10242.84|10223.64|10223.64|0
1611908400000|2021-01-29 08:20:00|10240.88|10240.88|10280.56|10280.56|10283.97|10283.97|10240.88|10240.88|0
1611908700000|2021-01-29 08:25:00|10284.97|10284.97|10286.68|10286.68|10301.17|10301.17|10284.97|10284.97|0
1611909000000|2021-01-29 08:30:00|10288.88|10288.88|10278.52|10278.52|10302.6|10302.6|10277.17|10277.17|0
1611909300000|2021-01-29 08:35:00|10271.91|10271.91|10274.63|10274.63|10274.81|10274.81|10265.43|10265.43|0
1611909600000|2021-01-29 08:40:00|10275.86|10275.86|10291.98|10291.98|10301.96|10301.96|10275.86|10275.86|0
1611909900000|2021-01-29 08:45:00|10294.19|10294.19|10284.03|10284.03|10294.19|10294.19|10276.26|10276.26|0
1611910200000|2021-01-29 08:50:00|10284.86|10284.86|10293.04|10293.04|10293.04|10293.04|10284.86|10284.86|0
1611910500000|2021-01-29 08:55:00|10294.04|10294.04|10303.1|10303.1|10306.19|10306.19|10293.36|10293.36|0
1611910800000|2021-01-29 09:00:00|10307.5|10307.5|10309.96|10309.96|10311.84|10311.84|10307.5|10307.5|0
1611911100000|2021-01-29 09:05:00|10309.29|10309.29|10312.52|10312.52|10314.54|10314.54|10304.07|10304.07|0
1611911400000|2021-01-29 09:10:00|10310.32|10310.32|10307.46|10307.46|10310.32|10310.32|10305.29|10305.29|0
1611911700000|2021-01-29 09:15:00|10306.11|10306.11|10300.36|10300.36|10307.35|10307.35|10300.36|10300.36|0
1611912000000|2021-01-29 09:20:00|10298.15|10298.15|10297.69|10297.69|10299.03|10299.03|10288.25|10288.25|0
1611912300000|2021-01-29 09:25:00|10297.01|10297.01|10304.36|10304.36|10309.94|10309.94|10288.42|10288.42|0
1611912600000|2021-01-29 09:30:00|10305.36|10305.36|10307|10307|10308.56|10308.56|10295.38|10295.38|0
1611912900000|2021-01-29 09:35:00|10306.01|10306.01|10316.57|10316.57|10316.57|10316.57|10306.01|10306.01|0
1611913200000|2021-01-29 09:40:00|10317.18|10317.18|10322.49|10322.49|10325.37|10325.37|10314.57|10314.57|0
1611913500000|2021-01-29 09:45:00|10324.14|10324.14|10331.24|10331.24|10331.24|10331.24|10321.67|10321.67|0
1611913800000|2021-01-29 09:50:00|10330.57|10330.57|10319.86|10319.86|10330.57|10330.57|10319.86|10319.86|0
1611914100000|2021-01-29 09:55:00|10317.66|10317.66|10328.16|10328.16|10328.48|10328.48|10317.66|10317.66|0
1611914400000|2021-01-29 10:00:00|10325.95|10325.95|10327.3|10327.3|10327.3|10327.3|10322.89|10322.89|0
1611914700000|2021-01-29 10:05:00|10329.15|10329.15|10325.45|10325.45|10329.15|10329.15|10324.1|10324.1|0
1611915000000|2021-01-29 10:10:00|10324.78|10324.78|10324.42|10324.42|10324.78|10324.78|10322.44|10322.44|0
1611915300000|2021-01-29 10:15:00|10325.77|10325.77|10318.15|10318.15|10327.98|10327.98|10318.15|10318.15|0
1611915600000|2021-01-29 10:20:00|10317.16|10317.16|10309.61|10309.61|10317.16|10317.16|10308.61|10308.61|0
1611915900000|2021-01-29 10:25:00|10311.82|10311.82|10304.59|10304.59|10315.01|10315.01|10303.24|10303.24|0
1611916200000|2021-01-29 10:30:00|10305.26|10305.26|10312.8|10312.8|10312.8|10312.8|10303.7|10303.7|0
1611916500000|2021-01-29 10:35:00|10316.21|10316.21|10314.86|10314.86|10317.56|10317.56|10314.86|10314.86|0
1611916800000|2021-01-29 10:40:00|10315.54|10315.54|10315.75|10315.75|10320.84|10320.84|10310.75|10310.75|0
1611917100000|2021-01-29 10:45:00|10314.93|10314.93|10318.31|10318.31|10319.31|10319.31|10314.93|10314.93|0
1611917400000|2021-01-29 10:50:00|10317.64|10317.64|10318.31|10318.31|10318.31|10318.31|10317.64|10317.64|0
1611917700000|2021-01-29 10:55:00|10324.92|10324.92|10325.78|10325.78|10325.78|10325.78|10324.25|10324.25|0
1611918000000|2021-01-29 11:00:00|10326.45|10326.45|10341.19|10341.19|10343.39|10343.39|10326.45|10326.45|0
1611918300000|2021-01-29 11:05:00|10342.54|10342.54|10348.97|10348.97|10351.49|10351.49|10342.54|10342.54|0
1611918600000|2021-01-29 11:10:00|10346.77|10346.77|10349.15|10349.15|10350.5|10350.5|10346.09|10346.09|0
1611918900000|2021-01-29 11:15:00|10347.13|10347.13|10337.99|10337.99|10347.8|10347.8|10337.99|10337.99|0
1611919200000|2021-01-29 11:20:00|10340.01|10340.01|10343.21|10343.21|10343.21|10343.21|10340.01|10340.01|0
1611919500000|2021-01-29 11:25:00|10344.85|10344.85|10346.59|10346.59|10350.84|10350.84|10344.85|10344.85|0
1611919800000|2021-01-29 11:30:00|10347.41|10347.41|10349.78|10349.78|10350.1|10350.1|10344.74|10344.74|0
1611920100000|2021-01-29 11:35:00|10348.79|10348.79|10359.59|10359.59|10359.59|10359.59|10346.59|10346.59|0
1611920400000|2021-01-29 11:40:00|10360.94|10360.94|10366.66|10366.66|10366.66|10366.66|10360.94|10360.94|0
1611920700000|2021-01-29 11:45:00|10367.33|10367.33|10358.38|10358.38|10368.86|10368.86|10358.38|10358.38|0
1611921000000|2021-01-29 11:50:00|10360.58|10360.58|10357.14|10357.14|10363.05|10363.05|10357.14|10357.14|0
1611921300000|2021-01-29 11:55:00|10356.47|10356.47|10352.92|10352.92|10356.47|10356.47|10352.92|10352.92|0
1611921600000|2021-01-29 12:00:00|10350.71|10350.71|10354.56|10354.56|10354.88|10354.88|10350.71|10350.71|0
1611921900000|2021-01-29 12:05:00|10353.89|10353.89|10345.38|10345.38|10353.89|10353.89|10345.38|10345.38|0
1611922200000|2021-01-29 12:10:00|10343.17|10343.17|10333.89|10333.89|10343.17|10343.17|10333.33|10333.33|0
1611922500000|2021-01-29 12:15:00|10333.22|10333.22|10339|10339|10339|10339|10333.22|10333.22|0
1611922800000|2021-01-29 12:20:00|10338.01|10338.01|10331.06|10331.06|10338.01|10338.01|10330.82|10330.82|0
1611923100000|2021-01-29 12:25:00|10329.72|10329.72|10332.68|10332.68|10333.36|10333.36|10328.05|10328.05|0
1611923400000|2021-01-29 12:30:00|10334.89|10334.89|10322.68|10322.68|10335.51|10335.51|10322.68|10322.68|0
1611923700000|2021-01-29 12:35:00|10323.35|10323.35|10319.06|10319.06|10324.59|10324.59|10319.06|10319.06|0
1611924000000|2021-01-29 12:40:00|10318.39|10318.39|10310.47|10310.47|10318.39|10318.39|10306.74|10306.74|0
1611924300000|2021-01-29 12:45:00|10309.8|10309.8|10307.9|10307.9|10310.47|10310.47|10302.19|10302.19|0
1611924600000|2021-01-29 12:50:00|10306.91|10306.91|10311.32|10311.32|10313.52|10313.52|10306.91|10306.91|0
1611924900000|2021-01-29 12:55:00|10309.11|10309.11|10303.72|10303.72|10309.11|10309.11|10302.9|10302.9|0
1611925200000|2021-01-29 13:00:00|10304.39|10304.39|10263.26|10263.26|10306.38|10306.38|10261.05|10261.05|0
1611925500000|2021-01-29 13:05:00|10265.95|10265.95|10264.82|10264.82|10272.57|10272.57|10252|10252|0
1611925800000|2021-01-29 13:10:00|10269.23|10269.23|10268.56|10268.56|10275.27|10275.27|10260.42|10260.42|0
1611926100000|2021-01-29 13:15:00|10267.88|10267.88|10252.08|10252.08|10267.88|10267.88|10252.08|10252.08|0
1611926400000|2021-01-29 13:20:00|10251.08|10251.08|10251.36|10251.36|10251.36|10251.36|10244.47|10244.47|0
1611926700000|2021-01-29 13:25:00|10250.36|10250.36|10254.01|10254.01|10254.01|10254.01|10248.9|10248.9|0
1611927000000|2021-01-29 13:30:00|10254.63|10254.63|10260.26|10260.26|10260.26|10260.26|10254.63|10254.63|0
1611927300000|2021-01-29 13:35:00|10260.88|10260.88|10279.36|10279.36|10279.36|10279.36|10260.88|10260.88|0
1611927600000|2021-01-29 13:40:00|10278.68|10278.68|10269.19|10269.19|10278.68|10278.68|10266.21|10266.21|0
1611927900000|2021-01-29 13:45:00|10269.87|10269.87|10289.34|10289.34|10289.34|10289.34|10269.87|10269.87|0
1611928200000|2021-01-29 13:50:00|10290.01|10290.01|10273.67|10273.67|10290.01|10290.01|10273.67|10273.67|0
1611928500000|2021-01-29 13:55:00|10274.34|10274.34|10274.14|10274.14|10278.99|10278.99|10269.27|10269.27|0
1611928800000|2021-01-29 14:00:00|10276.34|10276.34|10280.75|10280.75|10280.75|10280.75|10273.01|10273.01|0
1611929100000|2021-01-29 14:05:00|10282.1|10282.1|10285.76|10285.76|10285.76|10285.76|10280.89|10280.89|0
1611929400000|2021-01-29 14:10:00|10285.08|10285.08|10281.99|10281.99|10285.08|10285.08|10280|10280|0
1611929700000|2021-01-29 14:15:00|10288.6|10288.6|10286.18|10286.18|10292.93|10292.93|10285.18|10285.18|0
1611930000000|2021-01-29 14:20:00|10285.36|10285.36|10280.49|10280.49|10285.71|10285.71|10280.49|10280.49|0
1611930300000|2021-01-29 14:25:00|10281.48|10281.48|10279.38|10279.38|10291.54|10291.54|10279.38|10279.38|0
1611930600000|2021-01-29 14:30:00|10281.59|10281.59|10254.41|10254.41|10281.59|10281.59|10252.21|10252.21|0
1611930900000|2021-01-29 14:35:00|10256.43|10256.43|10228.21|10228.21|10258.14|10258.14|10228.21|10228.21|0
1611931200000|2021-01-29 14:40:00|10226.87|10226.87|10224.38|10224.38|10230.28|10230.28|10217.06|10217.06|0
1611931500000|2021-01-29 14:45:00|10226.36|10226.36|10198.03|10198.03|10226.36|10226.36|10197.57|10197.57|0
1611931800000|2021-01-29 14:50:00|10196.68|10196.68|10191.37|10191.37|10196.68|10196.68|10182.69|10182.69|0
1611932100000|2021-01-29 14:55:00|10193.58|10193.58|10211.14|10211.14|10211.14|10211.14|10188.17|10188.17|0
1611932400000|2021-01-29 15:00:00|10213.35|10213.35|10197.68|10197.68|10216.37|10216.37|10193.13|10193.13|0
1611932700000|2021-01-29 15:05:00|10198.5|10198.5|10190.28|10190.28|10205.87|10205.87|10179.45|10179.45|0
1611933000000|2021-01-29 15:10:00|10191.27|10191.27|10232.18|10232.18|10232.85|10232.85|10191.27|10191.27|0
1611933300000|2021-01-29 15:15:00|10234.38|10234.38|10249.06|10249.06|10249.06|10249.06|10234.38|10234.38|0
1611933600000|2021-01-29 15:20:00|10249.73|10249.73|10263.53|10263.53|10266.22|10266.22|10249.73|10249.73|0
1611933900000|2021-01-29 15:25:00|10261.51|10261.51|10258.18|10258.18|10262.59|10262.59|10254.81|10254.81|0
1611934200000|2021-01-29 15:30:00|10255.98|10255.98|10259.04|10259.04|10263.26|10263.26|10255.98|10255.98|0
1611934500000|2021-01-29 15:35:00|10261.24|10261.24|10231.09|10231.09|10261.24|10261.24|10231.09|10231.09|0
1611934800000|2021-01-29 15:40:00|10233.29|10233.29|10247.19|10247.19|10247.19|10247.19|10233.29|10233.29|0
1611935100000|2021-01-29 15:45:00|10247.86|10247.86|10251.87|10251.87|10251.87|10251.87|10245.66|10245.66|0
1611935400000|2021-01-29 15:50:00|10249.67|10249.67|10236.64|10236.64|10249.67|10249.67|10236.64|10236.64|0
1611935700000|2021-01-29 15:55:00|10238.84|10238.84|10244.62|10244.62|10247.18|10247.18|10233.44|10233.44|0
1611936000000|2021-01-29 16:00:00|10244.01|10244.01|10244.63|10244.63|10248.03|10248.03|10240.33|10240.33|0
1611936300000|2021-01-29 16:05:00|10243.39|10243.39|10253.69|10253.69|10253.69|10253.69|10243.39|10243.39|0
1611936600000|2021-01-29 16:10:00|10251.49|10251.49|10238.9|10238.9|10253.02|10253.02|10238.9|10238.9|0
1611936900000|2021-01-29 16:15:00|10236.7|10236.7|10241.6|10241.6|10244.8|10244.8|10232.29|10232.29|0
1611937200000|2021-01-29 16:20:00|10239.39|10239.39|10229.68|10229.68|10243.34|10243.34|10228.36|10228.36|0
1611937500000|2021-01-29 16:25:00|10227.48|10227.48|10208.72|10208.72|10234.73|10234.73|10208.72|10208.72|0
1612167300000|2021-02-01 08:15:00|10332.89|10332.89|10339.71|10339.71|10350.65|10350.65|10330.9|10330.9|0
1612167600000|2021-02-01 08:20:00|10333.1|10333.1|10355.91|10355.91|10364.53|10364.53|10333.1|10333.1|0
1612167900000|2021-02-01 08:25:00|10353.7|10353.7|10342.18|10342.18|10355.91|10355.91|10336.2|10336.2|0
1612168200000|2021-02-01 08:30:00|10344.39|10344.39|10352.13|10352.13|10362.11|10362.11|10342.18|10342.18|0
1612168500000|2021-02-01 08:35:00|10350.14|10350.14|10343.07|10343.07|10350.14|10350.14|10332.2|10332.2|0
1612168800000|2021-02-01 08:40:00|10347.48|10347.48|10366.22|10366.22|10366.22|10366.22|10347.48|10347.48|0
1612169100000|2021-02-01 08:45:00|10364.19|10364.19|10369.16|10369.16|10369.16|10369.16|10358.92|10358.92|0
1612169400000|2021-02-01 08:50:00|10370.26|10370.26|10386.91|10386.91|10389.93|10389.93|10369.16|10369.16|0
1612169700000|2021-02-01 08:55:00|10389.11|10389.11|10385.84|10385.84|10397.71|10397.71|10385.84|10385.84|0
1612170000000|2021-02-01 09:00:00|10388.04|10388.04|10385.75|10385.75|10388.04|10388.04|10383.81|10383.81|0
1612170300000|2021-02-01 09:05:00|10386.43|10386.43|10370.39|10370.39|10386.43|10386.43|10370.39|10370.39|0
1612170600000|2021-02-01 09:10:00|10372.6|10372.6|10377.4|10377.4|10378.4|10378.4|10369.54|10369.54|0
1612170900000|2021-02-01 09:15:00|10379.61|10379.61|10372.17|10372.17|10379.61|10379.61|10372.17|10372.17|0
1612171200000|2021-02-01 09:20:00|10371.18|10371.18|10371.31|10371.31|10371.85|10371.85|10366.09|10366.09|0
1612171500000|2021-02-01 09:25:00|10370.64|10370.64|10365.76|10365.76|10378.91|10378.91|10365.56|10365.56|0
1612171800000|2021-02-01 09:30:00|10370.17|10370.17|10375.5|10375.5|10375.5|10375.5|10370.17|10370.17|0
1612172100000|2021-02-01 09:35:00|10376.85|10376.85|10380.4|10380.4|10386.31|10386.31|10376.85|10376.85|0
1612172400000|2021-02-01 09:40:00|10379.72|10379.72|10371.77|10371.77|10379.72|10379.72|10371.77|10371.77|0
1612172700000|2021-02-01 09:45:00|10373.76|10373.76|10369.33|10369.33|10376.46|10376.46|10365|10365|0
1612173000000|2021-02-01 09:50:00|10370|10370|10363.6|10363.6|10373.2|10373.2|10363.6|10363.6|0
1612173300000|2021-02-01 09:55:00|10362.61|10362.61|10362.93|10362.93|10362.93|10362.93|10360.59|10360.59|0
1612173600000|2021-02-01 10:00:00|10363.92|10363.92|10368.33|10368.33|10368.33|10368.33|10363.92|10363.92|0
1612173900000|2021-02-01 10:05:00|10367.71|10367.71|10367.18|10367.18|10369.06|10369.06|10365.19|10365.19|0
1612174200000|2021-02-01 10:10:00|10364.97|10364.97|10363.89|10363.89|10366.27|10366.27|10360.78|10360.78|0
1612174500000|2021-02-01 10:15:00|10361.19|10361.19|10363.89|10363.89|10363.89|10363.89|10358.99|10358.99|0
1612174800000|2021-02-01 10:20:00|10362.89|10362.89|10362.25|10362.25|10362.93|10362.93|10360.23|10360.23|0
1612175100000|2021-02-01 10:25:00|10363.9|10363.9|10360.29|10360.29|10363.9|10363.9|10357.18|10357.18|0
1612175400000|2021-02-01 10:30:00|10360.91|10360.91|10366.98|10366.98|10366.98|10366.98|10358.92|10358.92|0
1612175700000|2021-02-01 10:35:00|10364.99|10364.99|10357.08|10357.08|10364.99|10364.99|10357.08|10357.08|0
1612176000000|2021-02-01 10:40:00|10356.08|10356.08|10351.68|10351.68|10356.76|10356.76|10350.01|10350.01|0
1612176300000|2021-02-01 10:45:00|10347.27|10347.27|10349.47|10349.47|10349.47|10349.47|10347.27|10347.27|0
1612176600000|2021-02-01 10:50:00|10350.82|10350.82|10339.63|10339.63|10350.82|10350.82|10339.63|10339.63|0
1612176900000|2021-02-01 10:55:00|10337.61|10337.61|10338.27|10338.27|10339.15|10339.15|10331.03|10331.03|0
1612177200000|2021-02-01 11:00:00|10339.92|10339.92|10350.13|10350.13|10353.01|10353.01|10339.92|10339.92|0
1612177500000|2021-02-01 11:05:00|10352.33|10352.33|10358.87|10358.87|10359.54|10359.54|10352.33|10352.33|0
1612177800000|2021-02-01 11:10:00|10363.27|10363.27|10355.69|10355.69|10364.62|10364.62|10355.01|10355.01|0
1612178100000|2021-02-01 11:15:00|10356.36|10356.36|10358.57|10358.57|10364.32|10364.32|10356.36|10356.36|0
1612178400000|2021-02-01 11:20:00|10360.77|10360.77|10366.31|10366.31|10369.57|10369.57|10360.15|10360.15|0
1612178700000|2021-02-01 11:25:00|10367.95|10367.95|10374.17|10374.17|10374.17|10374.17|10367.28|10367.28|0
1612179000000|2021-02-01 11:30:00|10378.58|10378.58|10384.34|10384.34|10384.34|10384.34|10378.58|10378.58|0
1612179300000|2021-02-01 11:35:00|10383.72|10383.72|10371.59|10371.59|10383.72|10383.72|10369.5|10369.5|0
1612179600000|2021-02-01 11:40:00|10370.98|10370.98|10354.57|10354.57|10371.97|10371.97|10354.57|10354.57|0
1612179900000|2021-02-01 11:45:00|10356.78|10356.78|10356.78|10356.78|10356.78|10356.78|10352.55|10352.55|0
1612180200000|2021-02-01 11:50:00|10358.98|10358.98|10350.44|10350.44|10358.98|10358.98|10350.44|10350.44|0
1612180500000|2021-02-01 11:55:00|10349.21|10349.21|10340.54|10340.54|10349.21|10349.21|10340.54|10340.54|0
1612180800000|2021-02-01 12:00:00|10337.03|10337.03|10331.49|10331.49|10339.23|10339.23|10331.49|10331.49|0
1612181100000|2021-02-01 12:05:00|10330.49|10330.49|10335.57|10335.57|10336.25|10336.25|10330.49|10330.49|0
1612181400000|2021-02-01 12:10:00|10336.57|10336.57|10339.04|10339.04|10339.04|10339.04|10336.57|10336.57|0
1612181700000|2021-02-01 12:15:00|10341.24|10341.24|10344.52|10344.52|10346.54|10346.54|10341.24|10341.24|0
1612182000000|2021-02-01 12:20:00|10346.73|10346.73|10349.07|10349.07|10349.07|10349.07|10344.74|10344.74|0
1612182300000|2021-02-01 12:25:00|10346.86|10346.86|10347.5|10347.5|10349.07|10349.07|10341.11|10341.11|0
1612182600000|2021-02-01 12:30:00|10346.51|10346.51|10339.44|10339.44|10346.51|10346.51|10339.44|10339.44|0
1612182900000|2021-02-01 12:35:00|10341.64|10341.64|10338.77|10338.77|10343.85|10343.85|10338.77|10338.77|0
1612183200000|2021-02-01 12:40:00|10340.75|10340.75|10344.57|10344.57|10346.77|10346.77|10339.54|10339.54|0
1612183500000|2021-02-01 12:45:00|10343.33|10343.33|10343.95|10343.95|10343.95|10343.95|10343.33|10343.33|0
1612183800000|2021-02-01 12:50:00|10344.77|10344.77|10356.35|10356.35|10356.35|10356.35|10344.77|10344.77|0
1612184100000|2021-02-01 12:55:00|10358.56|10358.56|10363.51|10363.51|10363.51|10363.51|10358.56|10358.56|0
1612184400000|2021-02-01 13:00:00|10365.72|10365.72|10363.02|10363.02|10365.72|10365.72|10363.02|10363.02|0
1612184700000|2021-02-01 13:05:00|10364.37|10364.37|10374.17|10374.17|10374.17|10374.17|10362.35|10362.35|0
1612185000000|2021-02-01 13:10:00|10375.4|10375.4|10358.5|10358.5|10379.81|10379.81|10358.5|10358.5|0
1612185300000|2021-02-01 13:15:00|10357.27|10357.27|10360.46|10360.46|10363.78|10363.78|10355.62|10355.62|0
1612185600000|2021-02-01 13:20:00|10362.22|10362.22|10358.59|10358.59|10362.22|10362.22|10357.97|10357.97|0
1612185900000|2021-02-01 13:25:00|10360.79|10360.79|10362.79|10362.79|10364.99|10364.99|10358.83|10358.83|0
1612186200000|2021-02-01 13:30:00|10360.58|10360.58|10348.79|10348.79|10361.26|10361.26|10348.79|10348.79|0
1612186500000|2021-02-01 13:35:00|10348.11|10348.11|10350.27|10350.27|10353.75|10353.75|10348.11|10348.11|0
1612186800000|2021-02-01 13:40:00|10348.63|10348.63|10350.39|10350.39|10350.39|10350.39|10345.75|10345.75|0
1612187100000|2021-02-01 13:45:00|10354.8|10354.8|10362.81|10362.81|10362.81|10362.81|10354.8|10354.8|0
1612187400000|2021-02-01 13:50:00|10367.21|10367.21|10365.55|10365.55|10367.21|10367.21|10361.14|10361.14|0
1612187700000|2021-02-01 13:55:00|10363.34|10363.34|10367.65|10367.65|10367.65|10367.65|10363.34|10363.34|0
1612188000000|2021-02-01 14:00:00|10366.65|10366.65|10369.71|10369.71|10371.06|10371.06|10362.46|10362.46|0
1612188300000|2021-02-01 14:05:00|10367.51|10367.51|10357.64|10357.64|10372.41|10372.41|10357.64|10357.64|0
1612188600000|2021-02-01 14:10:00|10356.65|10356.65|10352.54|10352.54|10356.94|10356.94|10351.86|10351.86|0
1612188900000|2021-02-01 14:15:00|10353.21|10353.21|10349.74|10349.74|10361.49|10361.49|10347.72|10347.72|0
1612189200000|2021-02-01 14:20:00|10350.41|10350.41|10352.17|10352.17|10352.17|10352.17|10350.15|10350.15|0
1612189500000|2021-02-01 14:25:00|10352.79|10352.79|10367.81|10367.81|10367.81|10367.81|10352.79|10352.79|0
1612189800000|2021-02-01 14:30:00|10365.61|10365.61|10345.16|10345.16|10369.02|10369.02|10344.49|10344.49|0
1612190100000|2021-02-01 14:35:00|10344.54|10344.54|10356.86|10356.86|10356.86|10356.86|10338.44|10338.44|0
1612190400000|2021-02-01 14:40:00|10361.27|10361.27|10351.81|10351.81|10363.48|10363.48|10350.46|10350.46|0
1612190700000|2021-02-01 14:45:00|10350.46|10350.46|10332.84|10332.84|10350.46|10350.46|10332.84|10332.84|0
1612191000000|2021-02-01 14:50:00|10335.05|10335.05|10306.12|10306.12|10339.24|10339.24|10306.12|10306.12|0
1612191300000|2021-02-01 14:55:00|10300.85|10300.85|10328.99|10328.99|10329.84|10329.84|10300.85|10300.85|0
1612191600000|2021-02-01 15:00:00|10329.66|10329.66|10332.62|10332.62|10334.82|10334.82|10317.84|10317.84|0
1612191900000|2021-02-01 15:05:00|10331.27|10331.27|10322.13|10322.13|10334.97|10334.97|10316.45|10316.45|0
1612192200000|2021-02-01 15:10:00|10321.13|10321.13|10330.25|10330.25|10332.1|10332.1|10320.25|10320.25|0
1612192500000|2021-02-01 15:15:00|10329.25|10329.25|10328.87|10328.87|10334.65|10334.65|10328.87|10328.87|0
1612192800000|2021-02-01 15:20:00|10327.52|10327.52|10338.83|10338.83|10341.3|10341.3|10327.52|10327.52|0
1612193100000|2021-02-01 15:25:00|10339.71|10339.71|10348.49|10348.49|10348.49|10348.49|10335.8|10335.8|0
1612193400000|2021-02-01 15:30:00|10349.17|10349.17|10339.24|10339.24|10351.75|10351.75|10338.57|10338.57|0
1612193700000|2021-02-01 15:35:00|10337.04|10337.04|10330.96|10330.96|10342.5|10342.5|10325.5|10325.5|0
1612194000000|2021-02-01 15:40:00|10331.63|10331.63|10332.63|10332.63|10340.37|10340.37|10331.63|10331.63|0
1612194300000|2021-02-01 15:45:00|10331.28|10331.28|10338.99|10338.99|10341.2|10341.2|10325.42|10325.42|0
1612194600000|2021-02-01 15:50:00|10338.38|10338.38|10330.07|10330.07|10340.72|10340.72|10329.4|10329.4|0
1612194900000|2021-02-01 15:55:00|10330.75|10330.75|10330.36|10330.36|10334.79|10334.79|10328.15|10328.15|0
1612195200000|2021-02-01 16:00:00|10332.21|10332.21|10333.66|10333.66|10336|10336|10327.88|10327.88|0
1612195500000|2021-02-01 16:05:00|10332.66|10332.66|10334.55|10334.55|10340.91|10340.91|10332.66|10332.66|0
1612195800000|2021-02-01 16:10:00|10333.87|10333.87|10343.18|10343.18|10345.38|10345.38|10330.47|10330.47|0
1612196100000|2021-02-01 16:15:00|10344.41|10344.41|10349.55|10349.55|10350.23|10350.23|10342.21|10342.21|0
1612196400000|2021-02-01 16:20:00|10351.76|10351.76|10355.79|10355.79|10358.5|10358.5|10348.64|10348.64|0
1612196700000|2021-02-01 16:25:00|10357.99|10357.99|10360.13|10360.13|10367.14|10367.14|10356.78|10356.78|0
1612253700000|2021-02-02 08:15:00|10432.88|10432.88|10419.51|10419.51|10439.62|10439.62|10419.3|10419.3|0
1612254000000|2021-02-02 08:20:00|10422.5|10422.5|10431.91|10431.91|10433.75|10433.75|10422.5|10422.5|0
1612254300000|2021-02-02 08:25:00|10432.58|10432.58|10440.44|10440.44|10443.68|10443.68|10431.23|10431.23|0
1612254600000|2021-02-02 08:30:00|10449.25|10449.25|10430.11|10430.11|10456|10456|10430.11|10430.11|0
1612254900000|2021-02-02 08:35:00|10428.76|10428.76|10439.6|10439.6|10439.6|10439.6|10425.39|10425.39|0
1612255200000|2021-02-02 08:40:00|10437.61|10437.61|10436.03|10436.03|10440.44|10440.44|10427.39|10427.39|0
1612255500000|2021-02-02 08:45:00|10437.38|10437.38|10441.82|10441.82|10448.22|10448.22|10436.03|10436.03|0
1612255800000|2021-02-02 08:50:00|10442.5|10442.5|10418.02|10418.02|10446.23|10446.23|10418.02|10418.02|0
1612256100000|2021-02-02 08:55:00|10417.03|10417.03|10421.64|10421.64|10422.99|10422.99|10408.64|10408.64|0
1612256400000|2021-02-02 09:00:00|10420.65|10420.65|10446.51|10446.51|10452.69|10452.69|10418.44|10418.44|0
1612256700000|2021-02-02 09:05:00|10456.18|10456.18|10454.91|10454.91|10461.45|10461.45|10437.06|10437.06|0
1612257000000|2021-02-02 09:10:00|10443.89|10443.89|10439.35|10439.35|10443.89|10443.89|10439.35|10439.35|0
1612257300000|2021-02-02 09:15:00|10442.33|10442.33|10433.37|10433.37|10446.12|10446.12|10431.73|10431.73|0
1612257600000|2021-02-02 09:20:00|10434.05|10434.05|10431.19|10431.19|10434.72|10434.72|10431.19|10431.19|0
1612257900000|2021-02-02 09:25:00|10432.19|10432.19|10428.13|10428.13|10434.04|10434.04|10425.31|10425.31|0
1612258200000|2021-02-02 09:30:00|10430.33|10430.33|10431.82|10431.82|10439.78|10439.78|10429.62|10429.62|0
1612258500000|2021-02-02 09:35:00|10433.81|10433.81|10442.94|10442.94|10442.94|10442.94|10433.81|10433.81|0
1612258800000|2021-02-02 09:40:00|10443.61|10443.61|10468.11|10468.11|10468.11|10468.11|10443.61|10443.61|0
1612259100000|2021-02-02 09:45:00|10470.8|10470.8|10464.61|10464.61|10474.03|10474.03|10464.61|10464.61|0
1612259400000|2021-02-02 09:50:00|10455.8|10455.8|10451.75|10451.75|10455.8|10455.8|10451.75|10451.75|0
1612259700000|2021-02-02 09:55:00|10456.16|10456.16|10444.91|10444.91|10459.01|10459.01|10444.91|10444.91|0
1612260000000|2021-02-02 10:00:00|10442.71|10442.71|10450.13|10450.13|10450.13|10450.13|10442.71|10442.71|0
1612260300000|2021-02-02 10:05:00|10443.52|10443.52|10436.91|10436.91|10444.19|10444.19|10436.91|10436.91|0
1612260600000|2021-02-02 10:10:00|10439.11|10439.11|10429.99|10429.99|10439.11|10439.11|10428.64|10428.64|0
1612260900000|2021-02-02 10:15:00|10432.01|10432.01|10438.51|10438.51|10438.51|10438.51|10432.01|10432.01|0
1612261200000|2021-02-02 10:20:00|10437.83|10437.83|10434.95|10434.95|10437.83|10437.83|10434.95|10434.95|0
1612261500000|2021-02-02 10:25:00|10434.28|10434.28|10426.14|10426.14|10434.28|10434.28|10426.14|10426.14|0
1612261800000|2021-02-02 10:30:00|10426.81|10426.81|10424.5|10424.5|10433.42|10433.42|10423.83|10423.83|0
1612262100000|2021-02-02 10:35:00|10425.5|10425.5|10424.72|10424.72|10427.7|10427.7|10424.72|10424.72|0
1612262400000|2021-02-02 10:40:00|10426.92|10426.92|10431.47|10431.47|10431.47|10431.47|10426.92|10426.92|0
1612262700000|2021-02-02 10:45:00|10427.95|10427.95|10427.37|10427.37|10429.71|10429.71|10425.38|10425.38|0
1612263000000|2021-02-02 10:50:00|10431.78|10431.78|10416.21|10416.21|10431.78|10431.78|10416.21|10416.21|0
1612263300000|2021-02-02 10:55:00|10415.54|10415.54|10420.62|10420.62|10420.62|10420.62|10415.54|10415.54|0
1612263600000|2021-02-02 11:00:00|10422.82|10422.82|10434.19|10434.19|10434.86|10434.86|10422.82|10422.82|0
1612263900000|2021-02-02 11:05:00|10431.99|10431.99|10433.06|10433.06|10437.47|10437.47|10430.64|10430.64|0
1612264200000|2021-02-02 11:10:00|10435.05|10435.05|10426.63|10426.63|10435.05|10435.05|10426.63|10426.63|0
1612264500000|2021-02-02 11:15:00|10424.87|10424.87|10433.49|10433.49|10433.49|10433.49|10424.87|10424.87|0
1612264800000|2021-02-02 11:20:00|10434.84|10434.84|10427.74|10427.74|10434.84|10434.84|10427.74|10427.74|0
1612265100000|2021-02-02 11:25:00|10429.94|10429.94|10429.94|10429.94|10429.94|10429.94|10429.94|10429.94|0
1612265400000|2021-02-02 11:30:00|10430.93|10430.93|10432.28|10432.28|10432.28|10432.28|10430.93|10430.93|0
1612265700000|2021-02-02 11:35:00|10430.08|10430.08|10428.06|10428.06|10430.08|10430.08|10427.38|10427.38|0
1612266300000|2021-02-02 11:45:00|10427.38|10427.38|10438.04|10438.04|10438.04|10438.04|10427.38|10427.38|0
1612266600000|2021-02-02 11:50:00|10437.36|10437.36|10425.67|10425.67|10437.36|10437.36|10425|10425|0
1612266900000|2021-02-02 11:55:00|10423.47|10423.47|10419.13|10419.13|10426.1|10426.1|10418.45|10418.45|0
1612267200000|2021-02-02 12:00:00|10423.53|10423.53|10420.3|10420.3|10425.2|10425.2|10420.3|10420.3|0
1612267500000|2021-02-02 12:05:00|10424.71|10424.71|10431.73|10431.73|10433.38|10433.38|10424.71|10424.71|0
1612267800000|2021-02-02 12:10:00|10436.14|10436.14|10437.78|10437.78|10437.78|10437.78|10435.79|10435.79|0
1612268100000|2021-02-02 12:15:00|10436.78|10436.78|10424.89|10424.89|10437.46|10437.46|10424.89|10424.89|0
1612268400000|2021-02-02 12:20:00|10423.54|10423.54|10425.75|10425.75|10425.75|10425.75|10423.54|10423.54|0
1612268700000|2021-02-02 12:25:00|10427.95|10427.95|10425.93|10425.93|10427.95|10427.95|10424.58|10424.58|0
1612269000000|2021-02-02 12:30:00|10427.28|10427.28|10435.05|10435.05|10436.4|10436.4|10427.28|10427.28|0
1612269300000|2021-02-02 12:35:00|10436.4|10436.4|10433.89|10433.89|10436.4|10436.4|10433.03|10433.03|0
1612269600000|2021-02-02 12:40:00|10434.56|10434.56|10448.06|10448.06|10448.06|10448.06|10434.15|10434.15|0
1612269900000|2021-02-02 12:45:00|10450.76|10450.76|10440.66|10440.66|10454.2|10454.2|10438.91|10438.91|0
1612270200000|2021-02-02 12:50:00|10441.34|10441.34|10442.01|10442.01|10442.01|10442.01|10436.26|10436.26|0
1612270500000|2021-02-02 12:55:00|10439.81|10439.81|10444.49|10444.49|10444.49|10444.49|10433.2|10433.2|0
1612270800000|2021-02-02 13:00:00|10445.17|10445.17|10436.13|10436.13|10445.17|10445.17|10436.13|10436.13|0
1612271100000|2021-02-02 13:05:00|10434.38|10434.38|10441.28|10441.28|10443.49|10443.49|10433.03|10433.03|0
1612271400000|2021-02-02 13:10:00|10445.69|10445.69|10450.77|10450.77|10450.77|10450.77|10445.69|10445.69|0
1612271700000|2021-02-02 13:15:00|10448.57|10448.57|10439.71|10439.71|10448.57|10448.57|10437.1|10437.1|0
1612272000000|2021-02-02 13:20:00|10437.51|10437.51|10442.41|10442.41|10449.02|10449.02|10437.51|10437.51|0
1612272300000|2021-02-02 13:25:00|10441.74|10441.74|10425.74|10425.74|10441.74|10441.74|10425.74|10425.74|0
1612272600000|2021-02-02 13:30:00|10424.39|10424.39|10434.55|10434.55|10434.55|10434.55|10424.39|10424.39|0
1612272900000|2021-02-02 13:35:00|10433.73|10433.73|10432.27|10432.27|10433.73|10433.73|10428.86|10428.86|0
1612273200000|2021-02-02 13:40:00|10427.86|10427.86|10429.17|10429.17|10429.17|10429.17|10422.78|10422.78|0
1612273500000|2021-02-02 13:45:00|10427.83|10427.83|10450.96|10450.96|10450.96|10450.96|10427.83|10427.83|0
1612273800000|2021-02-02 13:50:00|10452.31|10452.31|10439.27|10439.27|10454.52|10454.52|10439.27|10439.27|0
1612274100000|2021-02-02 13:55:00|10432.66|10432.66|10428.47|10428.47|10432.66|10432.66|10426.94|10426.94|0
1612274400000|2021-02-02 14:00:00|10429.81|10429.81|10423.2|10423.2|10429.81|10429.81|10423.2|10423.2|0
1612274700000|2021-02-02 14:05:00|10425.41|10425.41|10421|10421|10426.08|10426.08|10421|10421|0
1612275000000|2021-02-02 14:10:00|10419.65|10419.65|10417.22|10417.22|10425.18|10425.18|10417.22|10417.22|0
1612275300000|2021-02-02 14:15:00|10415.2|10415.2|10416.1|10416.1|10418.75|10418.75|10410.79|10410.79|0
1612275600000|2021-02-02 14:20:00|10416.77|10416.77|10418.79|10418.79|10420.32|10420.32|10416.77|10416.77|0
1612275900000|2021-02-02 14:25:00|10416.59|10416.59|10421.67|10421.67|10423.88|10423.88|10414.39|10414.39|0
1612276200000|2021-02-02 14:30:00|10421|10421|10422.21|10422.21|10425.61|10425.61|10419.65|10419.65|0
1612276500000|2021-02-02 14:35:00|10415.6|10415.6|10423.77|10423.77|10423.95|10423.95|10411.59|10411.59|0
1612276800000|2021-02-02 14:40:00|10425.98|10425.98|10425.83|10425.83|10426.65|10426.65|10424.63|10424.63|0
1612277100000|2021-02-02 14:45:00|10428.03|10428.03|10437.81|10437.81|10440.5|10440.5|10425.83|10425.83|0
1612277400000|2021-02-02 14:50:00|10435.6|10435.6|10437.05|10437.05|10437.05|10437.05|10429.39|10429.39|0
1612277700000|2021-02-02 14:55:00|10439.26|10439.26|10448.83|10448.83|10453.16|10453.16|10439.26|10439.26|0
1612278000000|2021-02-02 15:00:00|10447.07|10447.07|10422.81|10422.81|10448.83|10448.83|10419.52|10419.52|0
1612278300000|2021-02-02 15:05:00|10426.1|10426.1|10434.61|10434.61|10437.76|10437.76|10426.1|10426.1|0
1612278600000|2021-02-02 15:10:00|10434|10434|10436.82|10436.82|10436.82|10436.82|10427.06|10427.06|0
1612278900000|2021-02-02 15:15:00|10438.81|10438.81|10457.51|10457.51|10466.33|10466.33|10438.81|10438.81|0
1612279200000|2021-02-02 15:20:00|10455.31|10455.31|10449.55|10449.55|10459.1|10459.1|10449.55|10449.55|0
1612279500000|2021-02-02 15:25:00|10447.35|10447.35|10445.83|10445.83|10450.24|10450.24|10443.51|10443.51|0
1612279800000|2021-02-02 15:30:00|10446.5|10446.5|10447.88|10447.88|10452.26|10452.26|10446.5|10446.5|0
1612280100000|2021-02-02 15:35:00|10444.51|10444.51|10440.11|10440.11|10446.72|10446.72|10435.23|10435.23|0
1612280400000|2021-02-02 15:40:00|10442.31|10442.31|10414.82|10414.82|10442.31|10442.31|10412.55|10412.55|0
1612280700000|2021-02-02 15:45:00|10413.82|10413.82|10440.22|10440.22|10440.22|10440.22|10413|10413|0
1612281000000|2021-02-02 15:50:00|10440.9|10440.9|10426.54|10426.54|10448.86|10448.86|10426.54|10426.54|0
1612281300000|2021-02-02 15:55:00|10425.86|10425.86|10428.18|10428.18|10433.05|10433.05|10425.86|10425.86|0
1612281600000|2021-02-02 16:00:00|10425.98|10425.98|10426.36|10426.36|10431.55|10431.55|10422.24|10422.24|0
1612281900000|2021-02-02 16:05:00|10427.18|10427.18|10419.44|10419.44|10428.17|10428.17|10418.68|10418.68|0
1612282200000|2021-02-02 16:10:00|10420.11|10420.11|10430.59|10430.59|10430.59|10430.59|10415.72|10415.72|0
1612282500000|2021-02-02 16:15:00|10431.42|10431.42|10445.45|10445.45|10449.59|10449.59|10430.48|10430.48|0
1612282800000|2021-02-02 16:20:00|10447.3|10447.3|10445.39|10445.39|10448.65|10448.65|10442.51|10442.51|0
1612283100000|2021-02-02 16:25:00|10444.71|10444.71|10427.24|10427.24|10451.69|10451.69|10427.24|10427.24|0
1612340100000|2021-02-03 08:15:00|10478.84|10478.84|10470.69|10470.69|10480.38|10480.38|10465.81|10465.81|0
1612340400000|2021-02-03 08:20:00|10477.3|10477.3|10485.65|10485.65|10486.99|10486.99|10477.3|10477.3|0
1612340700000|2021-02-03 08:25:00|10492.26|10492.26|10506.24|10506.24|10506.24|10506.24|10492.26|10492.26|0
1612341000000|2021-02-03 08:30:00|10504.89|10504.89|10512.55|10512.55|10513.76|10513.76|10496.93|10496.93|0
1612341300000|2021-02-03 08:35:00|10510.34|10510.34|10513.1|10513.1|10520.82|10520.82|10510.34|10510.34|0
1612341600000|2021-02-03 08:40:00|10514.65|10514.65|10497.18|10497.18|10514.65|10514.65|10492.1|10492.1|0
1612341900000|2021-02-03 08:45:00|10495.84|10495.84|10489.11|10489.11|10495.84|10495.84|10487.44|10487.44|0
1612342200000|2021-02-03 08:50:00|10487.76|10487.76|10486.87|10486.87|10489.08|10489.08|10486.87|10486.87|0
1612342500000|2021-02-03 08:55:00|10487.55|10487.55|10490.57|10490.57|10490.57|10490.57|10487.37|10487.37|0
1612342800000|2021-02-03 09:00:00|10489.58|10489.58|10490.88|10490.88|10495.29|10495.29|10485.17|10485.17|0
1612343100000|2021-02-03 09:05:00|10488.86|10488.86|10481.54|10481.54|10488.86|10488.86|10479.55|10479.55|0
1612343400000|2021-02-03 09:10:00|10479.34|10479.34|10473.26|10473.26|10482.21|10482.21|10473.26|10473.26|0
1612343700000|2021-02-03 09:15:00|10472.59|10472.59|10467.37|10467.37|10472.59|10472.59|10463.63|10463.63|0
1612344000000|2021-02-03 09:20:00|10466.69|10466.69|10466.16|10466.16|10466.69|10466.69|10459.09|10459.09|0
1612344300000|2021-02-03 09:25:00|10461.75|10461.75|10461.61|10461.61|10461.75|10461.75|10458.73|10458.73|0
1612344600000|2021-02-03 09:30:00|10465.13|10465.13|10461.25|10461.25|10467.33|10467.33|10460.43|10460.43|0
1612344900000|2021-02-03 09:35:00|10463.27|10463.27|10456.48|10456.48|10466.61|10466.61|10454.27|10454.27|0
1612345200000|2021-02-03 09:40:00|10458.68|10458.68|10466.18|10466.18|10466.18|10466.18|10456.66|10456.66|0
1612345500000|2021-02-03 09:45:00|10463.49|10463.49|10463.17|10463.17|10465.37|10465.37|10462.81|10462.81|0
1612345800000|2021-02-03 09:50:00|10465.37|10465.37|10471.05|10471.05|10476.45|10476.45|10465.37|10465.37|0
1612346100000|2021-02-03 09:55:00|10468.07|10468.07|10475.44|10475.44|10476.78|10476.78|10468.07|10468.07|0
1612346400000|2021-02-03 10:00:00|10476.11|10476.11|10472.1|10472.1|10477.11|10477.11|10472.1|10472.1|0
1612346700000|2021-02-03 10:05:00|10473.09|10473.09|10478.99|10478.99|10478.99|10478.99|10473.09|10473.09|0
1612347000000|2021-02-03 10:10:00|10481.19|10481.19|10478.45|10478.45|10484.21|10484.21|10478.45|10478.45|0
1612347300000|2021-02-03 10:15:00|10479.8|10479.8|10487.28|10487.28|10487.96|10487.96|10479.8|10479.8|0
1612347600000|2021-02-03 10:20:00|10485.29|10485.29|10486.29|10486.29|10486.29|10486.29|10483.31|10483.31|0
1612347900000|2021-02-03 10:25:00|10484.08|10484.08|10484.08|10484.08|10484.08|10484.08|10482.1|10482.1|0
1612348200000|2021-02-03 10:30:00|10485.43|10485.43|10487.14|10487.14|10489.17|10489.17|10483.41|10483.41|0
1612348500000|2021-02-03 10:35:00|10489.35|10489.35|10486.65|10486.65|10490.7|10490.7|10486.65|10486.65|0
1612348800000|2021-02-03 10:40:00|10485.3|10485.3|10475.54|10475.54|10485.3|10485.3|10475.54|10475.54|0
1612349100000|2021-02-03 10:45:00|10473.99|10473.99|10479.09|10479.09|10479.09|10479.09|10473.99|10473.99|0
1612349400000|2021-02-03 10:50:00|10476.89|10476.89|10473.53|10473.53|10477.39|10477.39|10471.98|10471.98|0
1612349700000|2021-02-03 10:55:00|10472.18|10472.18|10474.2|10474.2|10474.2|10474.2|10472.18|10472.18|0
1612350000000|2021-02-03 11:00:00|10474.88|10474.88|10466.91|10466.91|10474.88|10474.88|10466.39|10466.39|0
1612350300000|2021-02-03 11:05:00|10465.91|10465.91|10466.33|10466.33|10468.91|10468.91|10465.24|10465.24|0
1612350600000|2021-02-03 11:10:00|10469.31|10469.31|10474.39|10474.39|10474.39|10474.39|10469.31|10469.31|0
1612350900000|2021-02-03 11:15:00|10475.39|10475.39|10474.23|10474.23|10475.39|10475.39|10473.36|10473.36|0
1612351200000|2021-02-03 11:20:00|10472.24|10472.24|10478.01|10478.01|10478.01|10478.01|10472.24|10472.24|0
1612351500000|2021-02-03 11:25:00|10473.61|10473.61|10458.4|10458.4|10473.61|10473.61|10458.4|10458.4|0
1612351800000|2021-02-03 11:30:00|10460.43|10460.43|10456.02|10456.02|10460.43|10460.43|10456.02|10456.02|0
1612352100000|2021-02-03 11:35:00|10454.26|10454.26|10455.15|10455.15|10456.69|10456.69|10454.26|10454.26|0
1612352400000|2021-02-03 11:40:00|10455.82|10455.82|10461.11|10461.11|10461.11|10461.11|10455.82|10455.82|0
1612352700000|2021-02-03 11:45:00|10458.03|10458.03|10452.19|10452.19|10458.03|10458.03|10451.51|10451.51|0
1612353000000|2021-02-03 11:50:00|10453.73|10453.73|10446.61|10446.61|10453.73|10453.73|10446.61|10446.61|0
1612353300000|2021-02-03 11:55:00|10445.79|10445.79|10444.69|10444.69|10449.34|10449.34|10444.25|10444.25|0
1612353600000|2021-02-03 12:00:00|10444.02|10444.02|10443.83|10443.83|10446.04|10446.04|10440.01|10440.01|0
1612353900000|2021-02-03 12:05:00|10444.83|10444.83|10448.35|10448.35|10449.02|10449.02|10444.83|10444.83|0
1612354200000|2021-02-03 12:10:00|10447.67|10447.67|10452.3|10452.3|10452.3|10452.3|10445.35|10445.35|0
1612354500000|2021-02-03 12:15:00|10452.97|10452.97|10455.04|10455.04|10462.46|10462.46|10452.97|10452.97|0
1612354800000|2021-02-03 12:20:00|10457.06|10457.06|10455.71|10455.71|10457.06|10457.06|10454.37|10454.37|0
1612355100000|2021-02-03 12:25:00|10454.37|10454.37|10465.49|10465.49|10465.49|10465.49|10454.37|10454.37|0
1612355400000|2021-02-03 12:30:00|10466.49|10466.49|10472.65|10472.65|10472.65|10472.65|10466.49|10466.49|0
1612355700000|2021-02-03 12:35:00|10473.64|10473.64|10469.68|10469.68|10474.32|10474.32|10467.92|10467.92|0
1612356000000|2021-02-03 12:40:00|10471.89|10471.89|10468.17|10468.17|10474.74|10474.74|10468.17|10468.17|0
1612356300000|2021-02-03 12:45:00|10468.84|10468.84|10467.47|10467.47|10475.45|10475.45|10466.47|10466.47|0
1612356600000|2021-02-03 12:50:00|10466.79|10466.79|10462.92|10462.92|10469|10469|10461.16|10461.16|0
1612356900000|2021-02-03 12:55:00|10463.6|10463.6|10462.26|10462.26|10466.67|10466.67|10460.5|10460.5|0
1612357200000|2021-02-03 13:00:00|10466.67|10466.67|10465.68|10465.68|10466.67|10466.67|10465.68|10465.68|0
1612357500000|2021-02-03 13:05:00|10466.35|10466.35|10457.12|10457.12|10467.02|10467.02|10457.12|10457.12|0
1612357800000|2021-02-03 13:10:00|10456.44|10456.44|10459.14|10459.14|10460.49|10460.49|10456.44|10456.44|0
1612358100000|2021-02-03 13:15:00|10461.34|10461.34|10459.14|10459.14|10461.34|10461.34|10459.14|10459.14|0
1612358400000|2021-02-03 13:20:00|10459.82|10459.82|10461.34|10461.34|10461.34|10461.34|10459.14|10459.14|0
1612358700000|2021-02-03 13:25:00|10462.17|10462.17|10459.96|10459.96|10462.17|10462.17|10459.96|10459.96|0
1612359000000|2021-02-03 13:30:00|10457.97|10457.97|10457.12|10457.12|10459.32|10459.32|10457.12|10457.12|0
1612359300000|2021-02-03 13:35:00|10454.91|10454.91|10452.34|10452.34|10456.67|10456.67|10452.34|10452.34|0
1612359600000|2021-02-03 13:40:00|10453.02|10453.02|10455|10455|10455|10455|10443.98|10443.98|0
1612359900000|2021-02-03 13:45:00|10454.01|10454.01|10454.02|10454.02|10455.91|10455.91|10445.5|10445.5|0
1612360200000|2021-02-03 13:50:00|10451.82|10451.82|10449.47|10449.47|10451.82|10451.82|10448.44|10448.44|0
1612360500000|2021-02-03 13:55:00|10450.15|10450.15|10459.65|10459.65|10459.65|10459.65|10450.15|10450.15|0
1612360800000|2021-02-03 14:00:00|10461.64|10461.64|10460.54|10460.54|10462.75|10462.75|10459.64|10459.64|0
1612361100000|2021-02-03 14:05:00|10459.19|10459.19|10453.44|10453.44|10459.19|10459.19|10453.44|10453.44|0
1612361400000|2021-02-03 14:10:00|10452.44|10452.44|10451.45|10451.45|10453.65|10453.65|10449.25|10449.25|0
1612361700000|2021-02-03 14:15:00|10452.44|10452.44|10447.54|10447.54|10456.85|10456.85|10447.54|10447.54|0
1612362000000|2021-02-03 14:20:00|10445.34|10445.34|10451.91|10451.91|10454.11|10454.11|10440.93|10440.93|0
1612362300000|2021-02-03 14:25:00|10451.23|10451.23|10444.48|10444.48|10451.91|10451.91|10444.48|10444.48|0
1612362600000|2021-02-03 14:30:00|10445.83|10445.83|10433.01|10433.01|10445.83|10445.83|10427.92|10427.92|0
1612362900000|2021-02-03 14:35:00|10435.21|10435.21|10415.59|10415.59|10435.21|10435.21|10415.59|10415.59|0
1612363200000|2021-02-03 14:40:00|10417.79|10417.79|10423.98|10423.98|10426.18|10426.18|10417.12|10417.12|0
1612363500000|2021-02-03 14:45:00|10423.31|10423.31|10417.23|10417.23|10427.04|10427.04|10417.23|10417.23|0
1612363800000|2021-02-03 14:50:00|10416.24|10416.24|10399.08|10399.08|10416.24|10416.24|10399.08|10399.08|0
1612364100000|2021-02-03 14:55:00|10396.87|10396.87|10396.83|10396.83|10397.4|10397.4|10393.85|10393.85|0
1612364400000|2021-02-03 15:00:00|10394.63|10394.63|10385.81|10385.81|10394.63|10394.63|10385.14|10385.14|0
1612364700000|2021-02-03 15:05:00|10388.02|10388.02|10373.89|10373.89|10388.02|10388.02|10372.13|10372.13|0
1612365000000|2021-02-03 15:10:00|10372.9|10372.9|10358|10358|10372.9|10372.9|10358|10358|0
1612365300000|2021-02-03 15:15:00|10360.21|10360.21|10349.02|10349.02|10366.6|10366.6|10346.81|10346.81|0
1612365600000|2021-02-03 15:20:00|10349.69|10349.69|10363.42|10363.42|10363.42|10363.42|10349.69|10349.69|0
1612365900000|2021-02-03 15:25:00|10361.88|10361.88|10362.14|10362.14|10362.14|10362.14|10345.09|10345.09|0
1612366200000|2021-02-03 15:30:00|10364.34|10364.34|10360.43|10360.43|10372.66|10372.66|10360.11|10360.11|0
1612366500000|2021-02-03 15:35:00|10361.42|10361.42|10371.77|10371.77|10371.77|10371.77|10355.88|10355.88|0
1612366800000|2021-02-03 15:40:00|10372.44|10372.44|10376.67|10376.67|10380.4|10380.4|10372.44|10372.44|0
1612367100000|2021-02-03 15:45:00|10378.21|10378.21|10390.9|10390.9|10390.9|10390.9|10378.21|10378.21|0
1612367400000|2021-02-03 15:50:00|10395.31|10395.31|10411.42|10411.42|10420.91|10420.91|10393.1|10393.1|0
1612367700000|2021-02-03 15:55:00|10415.83|10415.83|10418.89|10418.89|10426.18|10426.18|10413.63|10413.63|0
1612368000000|2021-02-03 16:00:00|10419.88|10419.88|10411.92|10411.92|10419.88|10419.88|10411.92|10411.92|0
1612368300000|2021-02-03 16:05:00|10414.13|10414.13|10415.99|10415.99|10415.99|10415.99|10414.13|10414.13|0
1612368600000|2021-02-03 16:10:00|10420.4|10420.4|10423.2|10423.2|10445.32|10445.32|10420.4|10420.4|0
1612368900000|2021-02-03 16:15:00|10424.75|10424.75|10425.95|10425.95|10425.95|10425.95|10416.79|10416.79|0
1612369200000|2021-02-03 16:20:00|10424.95|10424.95|10431.1|10431.1|10431.1|10431.1|10421.85|10421.85|0
1612369500000|2021-02-03 16:25:00|10428.89|10428.89|10414.32|10414.32|10428.89|10428.89|10408.6|10408.6|0
1612426500000|2021-02-04 08:15:00|10453.22|10453.22|10460.23|10460.23|10462.43|10462.43|10447.65|10447.65|0
1612426800000|2021-02-04 08:20:00|10455.82|10455.82|10457.77|10457.77|10457.77|10457.77|10452.84|10452.84|0
1612427100000|2021-02-04 08:25:00|10456.42|10456.42|10451.41|10451.41|10456.42|10456.42|10449.81|10449.81|0
1612427400000|2021-02-04 08:30:00|10462.43|10462.43|10477.86|10477.86|10477.86|10477.86|10462.43|10462.43|0
1612427700000|2021-02-04 08:35:00|10485.57|10485.57|10477.59|10477.59|10485.57|10485.57|10475.39|10475.39|0
1612428000000|2021-02-04 08:40:00|10475.39|10475.39|10477.68|10477.68|10480.77|10480.77|10470.63|10470.63|0
1612428300000|2021-02-04 08:45:00|10479.89|10479.89|10466.09|10466.09|10479.89|10479.89|10462.89|10462.89|0
1612428600000|2021-02-04 08:50:00|10468.3|10468.3|10462.49|10462.49|10470.5|10470.5|10458.98|10458.98|0
1612428900000|2021-02-04 08:55:00|10461.82|10461.82|10439.46|10439.46|10461.82|10461.82|10437.44|10437.44|0
1612429200000|2021-02-04 09:00:00|10441.67|10441.67|10435.41|10435.41|10451.62|10451.62|10435.41|10435.41|0
1612429500000|2021-02-04 09:05:00|10436.09|10436.09|10426.85|10426.85|10436.09|10436.09|10423.02|10423.02|0
1612429800000|2021-02-04 09:10:00|10424.86|10424.86|10430.01|10430.01|10432.22|10432.22|10424.86|10424.86|0
1612430100000|2021-02-04 09:15:00|10430.69|10430.69|10430.5|10430.5|10433.38|10433.38|10426.49|10426.49|0
1612430400000|2021-02-04 09:20:00|10429.51|10429.51|10426.51|10426.51|10433.06|10433.06|10425.28|10425.28|0
1612430700000|2021-02-04 09:25:00|10424.49|10424.49|10425.76|10425.76|10431.7|10431.7|10424.49|10424.49|0
1612431000000|2021-02-04 09:30:00|10422.78|10422.78|10402.16|10402.16|10422.78|10422.78|10402.16|10402.16|0
1612431300000|2021-02-04 09:35:00|10406.57|10406.57|10400.14|10400.14|10406.75|10406.75|10400.14|10400.14|0
1612431600000|2021-02-04 09:40:00|10398.79|10398.79|10381.23|10381.23|10398.79|10398.79|10380.23|10380.23|0
1612431900000|2021-02-04 09:45:00|10384.74|10384.74|10378.94|10378.94|10386.5|10386.5|10378.94|10378.94|0
1612432200000|2021-02-04 09:50:00|10381.14|10381.14|10387.61|10387.61|10390.3|10390.3|10381.14|10381.14|0
1612432500000|2021-02-04 09:55:00|10385.4|10385.4|10390.93|10390.93|10392.47|10392.47|10385.4|10385.4|0
1612432800000|2021-02-04 10:00:00|10392.92|10392.92|10386.52|10386.52|10393.91|10393.91|10385.17|10385.17|0
1612433100000|2021-02-04 10:05:00|10387.87|10387.87|10385.63|10385.63|10387.87|10387.87|10379.88|10379.88|0
1612433400000|2021-02-04 10:10:00|10387.84|10387.84|10393.71|10393.71|10394.7|10394.7|10387.84|10387.84|0
1612433700000|2021-02-04 10:15:00|10392.71|10392.71|10387.84|10387.84|10392.71|10392.71|10383.22|10383.22|0
1612434000000|2021-02-04 10:20:00|10384.86|10384.86|10403.68|10403.68|10403.9|10403.9|10380.45|10380.45|0
1612434300000|2021-02-04 10:25:00|10410.29|10410.29|10401.69|10401.69|10410.29|10410.29|10401.69|10401.69|0
1612434600000|2021-02-04 10:30:00|10398.71|10398.71|10387.31|10387.31|10398.71|10398.71|10385.11|10385.11|0
1612434900000|2021-02-04 10:35:00|10387.98|10387.98|10380.33|10380.33|10388.66|10388.66|10380.33|10380.33|0
1612435200000|2021-02-04 10:40:00|10375.92|10375.92|10375.1|10375.1|10375.92|10375.92|10375.1|10375.1|0
1612435500000|2021-02-04 10:45:00|10371.12|10371.12|10376.42|10376.42|10376.42|10376.42|10367.15|10367.15|0
1612435800000|2021-02-04 10:50:00|10374.22|10374.22|10374.22|10374.22|10377.87|10377.87|10374.22|10374.22|0
1612436100000|2021-02-04 10:55:00|10372.01|10372.01|10373.44|10373.44|10373.44|10373.44|10369.03|10369.03|0
1612436400000|2021-02-04 11:00:00|10371.23|10371.23|10369.03|10369.03|10371.23|10371.23|10369.03|10369.03|0
1612436700000|2021-02-04 11:05:00|10366.83|10366.83|10372.9|10372.9|10372.9|10372.9|10365.83|10365.83|0
1612437000000|2021-02-04 11:10:00|10372.23|10372.23|10373.68|10373.68|10373.68|10373.68|10368.36|10368.36|0
1612437300000|2021-02-04 11:15:00|10374.67|10374.67|10363.73|10363.73|10374.67|10374.67|10363.73|10363.73|0
1612437600000|2021-02-04 11:20:00|10362.74|10362.74|10362.49|10362.49|10364.73|10364.73|10358.3|10358.3|0
1612437900000|2021-02-04 11:25:00|10363.16|10363.16|10358.08|10358.08|10363.16|10363.16|10358.08|10358.08|0
1612438200000|2021-02-04 11:30:00|10357.41|10357.41|10354.56|10354.56|10357.41|10357.41|10354.56|10354.56|0
1612438500000|2021-02-04 11:35:00|10353.21|10353.21|10349.13|10349.13|10353.21|10353.21|10349.13|10349.13|0
1612438800000|2021-02-04 11:40:00|10351.34|10351.34|10357.73|10357.73|10357.73|10357.73|10351.34|10351.34|0
1612439100000|2021-02-04 11:45:00|10360.72|10360.72|10350.15|10350.15|10369.99|10369.99|10350.15|10350.15|0
1612439400000|2021-02-04 11:50:00|10347.94|10347.94|10346.14|10346.14|10348.12|10348.12|10343.72|10343.72|0
1612439700000|2021-02-04 11:55:00|10345.31|10345.31|10344.99|10344.99|10345.31|10345.31|10342.65|10342.65|0
1612440000000|2021-02-04 12:00:00|10345.67|10345.67|10333.16|10333.16|10345.67|10345.67|10333.16|10333.16|0
1612440300000|2021-02-04 12:05:00|10335.32|10335.32|10313.89|10313.89|10335.32|10335.32|10311.68|10311.68|0
1612440600000|2021-02-04 12:10:00|10315.43|10315.43|10310.81|10310.81|10319.84|10319.84|10308.82|10308.82|0
1612440900000|2021-02-04 12:15:00|10309.99|10309.99|10308.03|10308.03|10312.19|10312.19|10302.84|10302.84|0
1612441200000|2021-02-04 12:20:00|10308.71|10308.71|10297.57|10297.57|10309.38|10309.38|10293.99|10293.99|0
1612441500000|2021-02-04 12:25:00|10301.98|10301.98|10299.77|10299.77|10301.98|10301.98|10296.9|10296.9|0
1612441800000|2021-02-04 12:30:00|10292.49|10292.49|10292.03|10292.03|10292.49|10292.49|10285.42|10285.42|0
1612442100000|2021-02-04 12:35:00|10293.02|10293.02|10297.01|10297.01|10300.98|10300.98|10293.02|10293.02|0
1612442400000|2021-02-04 12:40:00|10298|10298|10302.19|10302.19|10302.19|10302.19|10298|10298|0
1612442700000|2021-02-04 12:45:00|10303.19|10303.19|10314.23|10314.23|10314.9|10314.9|10303.19|10303.19|0
1612443000000|2021-02-04 12:50:00|10309.82|10309.82|10315.25|10315.25|10318.87|10318.87|10309.82|10309.82|0
1612443300000|2021-02-04 12:55:00|10314.43|10314.43|10311.77|10311.77|10316.63|10316.63|10311.77|10311.77|0
1612443600000|2021-02-04 13:00:00|10310.22|10310.22|10312.8|10312.8|10312.8|10312.8|10307.62|10307.62|0
1612443900000|2021-02-04 13:05:00|10313.8|10313.8|10318.02|10318.02|10318.7|10318.7|10313.8|10313.8|0
1612444200000|2021-02-04 13:10:00|10317.35|10317.35|10314.12|10314.12|10317.35|10317.35|10313.12|10313.12|0
1612444500000|2021-02-04 13:15:00|10315.11|10315.11|10308.01|10308.01|10315.11|10315.11|10305.13|10305.13|0
1612444800000|2021-02-04 13:20:00|10308.68|10308.68|10309.36|10309.36|10309.89|10309.89|10306.69|10306.69|0
1612445100000|2021-02-04 13:25:00|10310.03|10310.03|10305.8|10305.8|10313.23|10313.23|10305.8|10305.8|0
1612445400000|2021-02-04 13:30:00|10308.01|10308.01|10305.13|10305.13|10308.68|10308.68|10305.13|10305.13|0
1612445700000|2021-02-04 13:35:00|10304.14|10304.14|10302.62|10302.62|10307.88|10307.88|10300.28|10300.28|0
1612446000000|2021-02-04 13:40:00|10298.21|10298.21|10303.61|10303.61|10304.29|10304.29|10298.21|10298.21|0
1612446300000|2021-02-04 13:45:00|10301.41|10301.41|10303.15|10303.15|10303.93|10303.93|10298.74|10298.74|0
1612446600000|2021-02-04 13:50:00|10303.82|10303.82|10309.32|10309.32|10310.91|10310.91|10303.82|10303.82|0
1612446900000|2021-02-04 13:55:00|10311.52|10311.52|10307.7|10307.7|10316.2|10316.2|10301.54|10301.54|0
1612447200000|2021-02-04 14:00:00|10307.08|10307.08|10304.83|10304.83|10307.08|10307.08|10301.78|10301.78|0
1612447500000|2021-02-04 14:05:00|10306.07|10306.07|10295.96|10295.96|10306.07|10306.07|10294.97|10294.97|0
1612447800000|2021-02-04 14:10:00|10295.29|10295.29|10291.52|10291.52|10295.29|10295.29|10287.51|10287.51|0
1612448100000|2021-02-04 14:15:00|10292.14|10292.14|10295.84|10295.84|10296.83|10296.83|10292.14|10292.14|0
1612448400000|2021-02-04 14:20:00|10293.63|10293.63|10299.82|10299.82|10301.84|10301.84|10288.55|10288.55|0
1612448700000|2021-02-04 14:25:00|10299.2|10299.2|10297.09|10297.09|10301.9|10301.9|10294.75|10294.75|0
1612449000000|2021-02-04 14:30:00|10297.77|10297.77|10294.6|10294.6|10300.64|10300.64|10291.05|10291.05|0
1612449300000|2021-02-04 14:35:00|10293.6|10293.6|10296.32|10296.32|10298.18|10298.18|10292.77|10292.77|0
1612449600000|2021-02-04 14:40:00|10298.53|10298.53|10285.33|10285.33|10299.52|10299.52|10284.65|10284.65|0
1612449900000|2021-02-04 14:45:00|10284.65|10284.65|10291.46|10291.46|10292.45|10292.45|10284.65|10284.65|0
1612450200000|2021-02-04 14:50:00|10290.11|10290.11|10298.87|10298.87|10298.87|10298.87|10287.23|10287.23|0
1612450500000|2021-02-04 14:55:00|10296.67|10296.67|10296.69|10296.69|10298.89|10298.89|10293.49|10293.49|0
1612450800000|2021-02-04 15:00:00|10297.93|10297.93|10305.38|10305.38|10307.58|10307.58|10291.99|10291.99|0
1612451100000|2021-02-04 15:05:00|10306.73|10306.73|10317.85|10317.85|10318.09|10318.09|10304.52|10304.52|0
1612451400000|2021-02-04 15:10:00|10318.85|10318.85|10357.74|10357.74|10357.74|10357.74|10318.85|10318.85|0
1612451700000|2021-02-04 15:15:00|10359.76|10359.76|10369.14|10369.14|10369.14|10369.14|10350.16|10350.16|0
1612452000000|2021-02-04 15:20:00|10367.15|10367.15|10343.42|10343.42|10367.83|10367.83|10342.21|10342.21|0
1612452300000|2021-02-04 15:25:00|10341.22|10341.22|10333.33|10333.33|10341.22|10341.22|10328.92|10328.92|0
1612452600000|2021-02-04 15:30:00|10334.56|10334.56|10337.19|10337.19|10338.18|10338.18|10331.43|10331.43|0
1612452900000|2021-02-04 15:35:00|10337.86|10337.86|10357.16|10357.16|10357.16|10357.16|10337.86|10337.86|0
1612453200000|2021-02-04 15:40:00|10361.57|10361.57|10357.81|10357.81|10362.56|10362.56|10352.4|10352.4|0
1612453500000|2021-02-04 15:45:00|10356.27|10356.27|10357.46|10357.46|10358.13|10358.13|10352.51|10352.51|0
1612453800000|2021-02-04 15:50:00|10359.66|10359.66|10374.88|10374.88|10374.88|10374.88|10354.58|10354.58|0
1612454100000|2021-02-04 15:55:00|10375.55|10375.55|10365.07|10365.07|10376.9|10376.9|10361.09|10361.09|0
1612454400000|2021-02-04 16:00:00|10362.86|10362.86|10369.23|10369.23|10369.23|10369.23|10358.99|10358.99|0
1612454700000|2021-02-04 16:05:00|10367.02|10367.02|10364.58|10364.58|10370.53|10370.53|10364.58|10364.58|0
1612455000000|2021-02-04 16:10:00|10366.78|10366.78|10363.42|10363.42|10367.83|10367.83|10361.22|10361.22|0
1612455300000|2021-02-04 16:15:00|10364.97|10364.97|10375.03|10375.03|10375.03|10375.03|10364.97|10364.97|0
1612455600000|2021-02-04 16:20:00|10373.04|10373.04|10371.01|10371.01|10374.21|10374.21|10369.17|10369.17|0
1612455900000|2021-02-04 16:25:00|10370.19|10370.19|10361.22|10361.22|10371.01|10371.01|10353.8|10353.8|0
1612512900000|2021-02-05 08:15:00|10359.46|10359.46|10346.05|10346.05|10364.43|10364.43|10346.05|10346.05|0
1612513200000|2021-02-05 08:20:00|10344.06|10344.06|10346.6|10346.6|10362.03|10362.03|10344.06|10344.06|0
1612513500000|2021-02-05 08:25:00|10344.4|10344.4|10332.06|10332.06|10344.4|10344.4|10315.99|10315.99|0
1612513800000|2021-02-05 08:30:00|10327.43|10327.43|10345.1|10345.1|10348.79|10348.79|10325.89|10325.89|0
1612514100000|2021-02-05 08:35:00|10347.3|10347.3|10337|10337|10361.02|10361.02|10337|10337|0
1612514400000|2021-02-05 08:40:00|10338.99|10338.99|10346.52|10346.52|10346.52|10346.52|10337.32|10337.32|0
1612514700000|2021-02-05 08:45:00|10347.51|10347.51|10351.57|10351.57|10360.38|10360.38|10347.51|10347.51|0
1612515000000|2021-02-05 08:50:00|10353.77|10353.77|10350.89|10350.89|10364.79|10364.79|10338.52|10338.52|0
1612515300000|2021-02-05 08:55:00|10349.54|10349.54|10341.92|10341.92|10350.66|10350.66|10335.28|10335.28|0
1612515600000|2021-02-05 09:00:00|10339.23|10339.23|10350.26|10350.26|10350.26|10350.26|10333.47|10333.47|0
1612515900000|2021-02-05 09:05:00|10350.93|10350.93|10348.94|10348.94|10355.55|10355.55|10340.13|10340.13|0
1612516200000|2021-02-05 09:10:00|10346.74|10346.74|10350.04|10350.04|10352.38|10352.38|10344.72|10344.72|0
1612516500000|2021-02-05 09:15:00|10347.84|10347.84|10350.82|10350.82|10350.82|10350.82|10341.01|10341.01|0
1612516800000|2021-02-05 09:20:00|10351.49|10351.49|10351.79|10351.79|10351.79|10351.79|10350.15|10350.15|0
1612517100000|2021-02-05 09:25:00|10348.81|10348.81|10348.95|10348.95|10354.03|10354.03|10348.81|10348.81|0
1612517400000|2021-02-05 09:30:00|10346.96|10346.96|10346.15|10346.15|10350.48|10350.48|10346.15|10346.15|0
1612517700000|2021-02-05 09:35:00|10345.15|10345.15|10336.73|10336.73|10345.15|10345.15|10334.53|10334.53|0
1612518000000|2021-02-05 09:40:00|10338.94|10338.94|10336.73|10336.73|10340.28|10340.28|10336.73|10336.73|0
1612518300000|2021-02-05 09:45:00|10336.06|10336.06|10332.86|10332.86|10336.06|10336.06|10332.86|10332.86|0
1612518600000|2021-02-05 09:50:00|10328.45|10328.45|10337.94|10337.94|10337.94|10337.94|10326.25|10326.25|0
1612518900000|2021-02-05 09:55:00|10333.53|10333.53|10323.55|10323.55|10333.53|10333.53|10323.55|10323.55|0
1612519200000|2021-02-05 10:00:00|10319.14|10319.14|10321.66|10321.66|10328.63|10328.63|10316.94|10316.94|0
1612519500000|2021-02-05 10:05:00|10326.07|10326.07|10318.23|10318.23|10326.07|10326.07|10315.15|10315.15|0
1612519800000|2021-02-05 10:10:00|10316.24|10316.24|10317.56|10317.56|10317.56|10317.56|10316.24|10316.24|0
1612520100000|2021-02-05 10:15:00|10315.36|10315.36|10311.28|10311.28|10317.56|10317.56|10311.28|10311.28|0
1612520400000|2021-02-05 10:20:00|10313.48|10313.48|10309.62|10309.62|10313.48|10313.48|10307.42|10307.42|0
1612520700000|2021-02-05 10:25:00|10304.99|10304.99|10303.35|10303.35|10307.75|10307.75|10303.35|10303.35|0
1612521000000|2021-02-05 10:30:00|10304.02|10304.02|10301.68|10301.68|10307.43|10307.43|10299.47|10299.47|0
1612521300000|2021-02-05 10:35:00|10297.27|10297.27|10306.72|10306.72|10306.72|10306.72|10297.27|10297.27|0
1612521600000|2021-02-05 10:40:00|10306.04|10306.04|10303.35|10303.35|10306.04|10306.04|10301.14|10301.14|0
1612521900000|2021-02-05 10:45:00|10304.34|10304.34|10308.53|10308.53|10308.53|10308.53|10304.34|10304.34|0
1612522200000|2021-02-05 10:50:00|10307.54|10307.54|10305.33|10305.33|10311.95|10311.95|10305.33|10305.33|0
1612522500000|2021-02-05 10:55:00|10304.66|10304.66|10297.56|10297.56|10304.66|10304.66|10295.35|10295.35|0
1612522800000|2021-02-05 11:00:00|10298.55|10298.55|10299.05|10299.05|10301.07|10301.07|10298.55|10298.55|0
1612523100000|2021-02-05 11:05:00|10297.7|10297.7|10299.73|10299.73|10299.73|10299.73|10296.36|10296.36|0
1612523400000|2021-02-05 11:10:00|10298.38|10298.38|10298.38|10298.38|10298.38|10298.38|10298.38|10298.38|0
1612523700000|2021-02-05 11:15:00|10299.37|10299.37|10300.9|10300.9|10303.11|10303.11|10299.37|10299.37|0
1612524000000|2021-02-05 11:20:00|10301.58|10301.58|10299.55|10299.55|10301.58|10301.58|10299.55|10299.55|0
1612524300000|2021-02-05 11:25:00|10297.35|10297.35|10293.66|10293.66|10301.76|10301.76|10291.64|10291.64|0
1612524600000|2021-02-05 11:30:00|10295.01|10295.01|10286.19|10286.19|10295.01|10295.01|10286.19|10286.19|0
1612524900000|2021-02-05 11:35:00|10283.99|10283.99|10291.27|10291.27|10291.27|10291.27|10281.78|10281.78|0
1612525200000|2021-02-05 11:40:00|10289.29|10289.29|10293.33|10293.33|10293.33|10293.33|10289.29|10289.29|0
1612525500000|2021-02-05 11:45:00|10294.68|10294.68|10290.49|10290.49|10295.35|10295.35|10290.49|10290.49|0
1612525800000|2021-02-05 11:50:00|10291.48|10291.48|10293.04|10293.04|10297.45|10297.45|10289.06|10289.06|0
1612526100000|2021-02-05 11:55:00|10290.83|10290.83|10282.87|10282.87|10290.83|10290.83|10282.87|10282.87|0
1612526400000|2021-02-05 12:00:00|10282.2|10282.2|10288.03|10288.03|10288.03|10288.03|10279.22|10279.22|0
1612526700000|2021-02-05 12:05:00|10286.04|10286.04|10281.72|10281.72|10286.04|10286.04|10281.72|10281.72|0
1612527000000|2021-02-05 12:10:00|10279.51|10279.51|10286.26|10286.26|10291.53|10291.53|10277.31|10277.31|0
1612527300000|2021-02-05 12:15:00|10288.47|10288.47|10295.89|10295.89|10295.89|10295.89|10288.47|10288.47|0
1612527600000|2021-02-05 12:20:00|10296.88|10296.88|10293.15|10293.15|10297.88|10297.88|10291.48|10291.48|0
1612527900000|2021-02-05 12:25:00|10295.14|10295.14|10289.74|10289.74|10295.14|10295.14|10289.06|10289.06|0
1612528200000|2021-02-05 12:30:00|10291.73|10291.73|10293.42|10293.42|10302.53|10302.53|10291.73|10291.73|0
1612528500000|2021-02-05 12:35:00|10291.43|10291.43|10287.45|10287.45|10291.43|10291.43|10285.25|10285.25|0
1612528800000|2021-02-05 12:40:00|10285.69|10285.69|10283.79|10283.79|10287.45|10287.45|10279.07|10279.07|0
1612529100000|2021-02-05 12:45:00|10287.19|10287.19|10282.82|10282.82|10289.39|10289.39|10281.07|10281.07|0
1612529400000|2021-02-05 12:50:00|10281.07|10281.07|10279.64|10279.64|10284.31|10284.31|10278.86|10278.86|0
1612529700000|2021-02-05 12:55:00|10281.4|10281.4|10286.94|10286.94|10286.94|10286.94|10279.2|10279.2|0
1612530000000|2021-02-05 13:00:00|10286.27|10286.27|10279.41|10279.41|10286.27|10286.27|10279.41|10279.41|0
1612530300000|2021-02-05 13:05:00|10280.76|10280.76|10270.09|10270.09|10280.76|10280.76|10270.09|10270.09|0
1612530600000|2021-02-05 13:10:00|10272.3|10272.3|10271.4|10271.4|10275.91|10275.91|10271.4|10271.4|0
1612530900000|2021-02-05 13:15:00|10269.2|10269.2|10262.27|10262.27|10269.2|10269.2|10257.22|10257.22|0
1612531200000|2021-02-05 13:20:00|10266.68|10266.68|10265.28|10265.28|10268.42|10268.42|10264.01|10264.01|0
1612531500000|2021-02-05 13:25:00|10267.48|10267.48|10273.88|10273.88|10273.88|10273.88|10265.28|10265.28|0
1612531800000|2021-02-05 13:30:00|10271.68|10271.68|10275.72|10275.72|10276.37|10276.37|10267.27|10267.27|0
1612532100000|2021-02-05 13:35:00|10277.93|10277.93|10281.34|10281.34|10283.86|10283.86|10277.25|10277.25|0
1612532400000|2021-02-05 13:40:00|10279.14|10279.14|10276.79|10276.79|10279.14|10279.14|10273.24|10273.24|0
1612532700000|2021-02-05 13:45:00|10279|10279|10280.16|10280.16|10284.57|10284.57|10279|10279|0
1612533000000|2021-02-05 13:50:00|10277.96|10277.96|10276.69|10276.69|10278.63|10278.63|10272.06|10272.06|0
1612533300000|2021-02-05 13:55:00|10276.01|10276.01|10268.73|10268.73|10276.01|10276.01|10268.73|10268.73|0
1612533600000|2021-02-05 14:00:00|10269.4|10269.4|10264.67|10264.67|10274.01|10274.01|10264.49|10264.49|0
1612533900000|2021-02-05 14:05:00|10265.35|10265.35|10272.67|10272.67|10276.22|10276.22|10265.2|10265.2|0
1612534200000|2021-02-05 14:10:00|10274.02|10274.02|10277.83|10277.83|10282.56|10282.56|10274.02|10274.02|0
1612534500000|2021-02-05 14:15:00|10280.03|10280.03|10287.25|10287.25|10287.25|10287.25|10278.54|10278.54|0
1612534800000|2021-02-05 14:20:00|10286.43|10286.43|10278.13|10278.13|10288.19|10288.19|10276.06|10276.06|0
1612535100000|2021-02-05 14:25:00|10277.13|10277.13|10281.55|10281.55|10283.75|10283.75|10274.15|10274.15|0
1612535400000|2021-02-05 14:30:00|10279.35|10279.35|10275.79|10275.79|10285.42|10285.42|10274.94|10274.94|0
1612535700000|2021-02-05 14:35:00|10273.59|10273.59|10275.47|10275.47|10277.68|10277.68|10269.72|10269.72|0
1612536000000|2021-02-05 14:40:00|10274.48|10274.48|10278.89|10278.89|10283.29|10283.29|10269.4|10269.4|0
1612536300000|2021-02-05 14:45:00|10281.09|10281.09|10278.56|10278.56|10285.85|10285.85|10278.56|10278.56|0
1612536600000|2021-02-05 14:50:00|10279.55|10279.55|10292.23|10292.23|10298.4|10298.4|10278.56|10278.56|0
1612536900000|2021-02-05 14:55:00|10294.43|10294.43|10290.35|10290.35|10294.43|10294.43|10285.62|10285.62|0
1612537200000|2021-02-05 15:00:00|10288.14|10288.14|10269.33|10269.33|10290.35|10290.35|10264.93|10264.93|0
1612537500000|2021-02-05 15:05:00|10267.13|10267.13|10272.33|10272.33|10278.94|10278.94|10265.78|10265.78|0
1612537800000|2021-02-05 15:10:00|10270.12|10270.12|10257.26|10257.26|10272.33|10272.33|10257.26|10257.26|0
1612538100000|2021-02-05 15:15:00|10255.06|10255.06|10247.81|10247.81|10259.46|10259.46|10241.35|10241.35|0
1612538400000|2021-02-05 15:20:00|10247.14|10247.14|10237.24|10237.24|10252.96|10252.96|10235.03|10235.03|0
1612538700000|2021-02-05 15:25:00|10238.23|10238.23|10257.64|10257.64|10259.84|10259.84|10233.82|10233.82|0
1612539000000|2021-02-05 15:30:00|10258.31|10258.31|10268.69|10268.69|10270.84|10270.84|10255.81|10255.81|0
1612539300000|2021-02-05 15:35:00|10268.07|10268.07|10265.78|10265.78|10278.42|10278.42|10264.79|10264.79|0
1612539600000|2021-02-05 15:40:00|10267.98|10267.98|10279.5|10279.5|10281.21|10281.21|10267.98|10267.98|0
1612539900000|2021-02-05 15:45:00|10278.82|10278.82|10275.67|10275.67|10281.31|10281.31|10275.67|10275.67|0
1612540200000|2021-02-05 15:50:00|10277.87|10277.87|10266.04|10266.04|10278.69|10278.69|10265.25|10265.25|0
1612540500000|2021-02-05 15:55:00|10266.71|10266.71|10284.42|10284.42|10286.41|10286.41|10266.71|10266.71|0
1612540800000|2021-02-05 16:00:00|10286.62|10286.62|10300.12|10300.12|10300.47|10300.47|10283.42|10283.42|0
1612541100000|2021-02-05 16:05:00|10298.89|10298.89|10295.01|10295.01|10299.88|10299.88|10293.7|10293.7|0
1612541400000|2021-02-05 16:10:00|10294.39|10294.39|10290.01|10290.01|10296.6|10296.6|10287.78|10287.78|0
1612541700000|2021-02-05 16:15:00|10287.8|10287.8|10283.58|10283.58|10290.34|10290.34|10277.94|10277.94|0
1612542000000|2021-02-05 16:20:00|10282.58|10282.58|10281.85|10281.85|10288.01|10288.01|10277.68|10277.68|0
1612542300000|2021-02-05 16:25:00|10279.64|10279.64|10276.56|10276.56|10281.89|10281.89|10271.51|10271.51|0
1612772100000|2021-02-08 08:15:00|10316.36|10316.36|10323.33|10323.33|10324.89|10324.89|10315.06|10315.06|0
1612772400000|2021-02-08 08:20:00|10329.94|10329.94|10319.9|10319.9|10344.97|10344.97|10317.7|10317.7|0
1612772700000|2021-02-08 08:25:00|10322.11|10322.11|10319.21|10319.21|10330.92|10330.92|10318.21|10318.21|0
1612773000000|2021-02-08 08:30:00|10317|10317|10310.94|10310.94|10317.65|10317.65|10306.63|10306.63|0
1612773300000|2021-02-08 08:35:00|10314.64|10314.64|10299.2|10299.2|10315.45|10315.45|10299.2|10299.2|0
1612773600000|2021-02-08 08:40:00|10303.61|10303.61|10300.23|10300.23|10307.48|10307.48|10300.23|10300.23|0
1612773900000|2021-02-08 08:45:00|10299.23|10299.23|10304.3|10304.3|10304.98|10304.98|10298.41|10298.41|0
1612774200000|2021-02-08 08:50:00|10306.51|10306.51|10301.28|10301.28|10306.51|10306.51|10301.28|10301.28|0
1612774500000|2021-02-08 08:55:00|10307.89|10307.89|10311.44|10311.44|10312.3|10312.3|10307.89|10307.89|0
1612774800000|2021-02-08 09:00:00|10315.85|10315.85|10328.36|10328.36|10328.36|10328.36|10315.85|10315.85|0
1612775100000|2021-02-08 09:05:00|10323.95|10323.95|10299.25|10299.25|10328.36|10328.36|10283.5|10283.5|0
1612775400000|2021-02-08 09:10:00|10301.45|10301.45|10302.69|10302.69|10318.82|10318.82|10299.25|10299.25|0
1612775700000|2021-02-08 09:15:00|10302.01|10302.01|10299.61|10299.61|10305.42|10305.42|10299.23|10299.23|0
1612776000000|2021-02-08 09:20:00|10297.41|10297.41|10292.7|10292.7|10301.82|10301.82|10292.7|10292.7|0
1612776300000|2021-02-08 09:25:00|10292.03|10292.03|10296.87|10296.87|10300.85|10300.85|10292.03|10292.03|0
1612776600000|2021-02-08 09:30:00|10295.52|10295.52|10312.94|10312.94|10312.94|10312.94|10293.32|10293.32|0
1612776900000|2021-02-08 09:35:00|10310.73|10310.73|10309.76|10309.76|10321.75|10321.75|10309.76|10309.76|0
1612777200000|2021-02-08 09:40:00|10311.97|10311.97|10302.92|10302.92|10311.97|10311.97|10302.92|10302.92|0
1612777500000|2021-02-08 09:45:00|10305.12|10305.12|10336.15|10336.15|10337.15|10337.15|10305.12|10305.12|0
1612777800000|2021-02-08 09:50:00|10327.34|10327.34|10333.58|10333.58|10333.58|10333.58|10325.13|10325.13|0
1612778100000|2021-02-08 09:55:00|10332.91|10332.91|10340.97|10340.97|10340.97|10340.97|10332.91|10332.91|0
1612778400000|2021-02-08 10:00:00|10340.35|10340.35|10374.42|10374.42|10375.04|10375.04|10340.35|10340.35|0
1612778700000|2021-02-08 10:05:00|10372.22|10372.22|10375.88|10375.88|10375.88|10375.88|10369.02|10369.02|0
1612779000000|2021-02-08 10:10:00|10373.68|10373.68|10360.91|10360.91|10373.68|10373.68|10358.7|10358.7|0
1612779300000|2021-02-08 10:15:00|10359.56|10359.56|10351.42|10351.42|10361.9|10361.9|10351.42|10351.42|0
1612779600000|2021-02-08 10:20:00|10349.21|10349.21|10351.06|10351.06|10351.06|10351.06|10347.01|10347.01|0
1612779900000|2021-02-08 10:25:00|10353.27|10353.27|10361.83|10361.83|10364.04|10364.04|10353.27|10353.27|0
1612780200000|2021-02-08 10:30:00|10363.18|10363.18|10348.79|10348.79|10365.39|10365.39|10348.79|10348.79|0
1612780500000|2021-02-08 10:35:00|10346.59|10346.59|10340.33|10340.33|10348.79|10348.79|10340.33|10340.33|0
1612780800000|2021-02-08 10:40:00|10338.12|10338.12|10340.33|10340.33|10340.33|10340.33|10338.12|10338.12|0
1612781100000|2021-02-08 10:45:00|10342.32|10342.32|10343.66|10343.66|10343.66|10343.66|10342.32|10342.32|0
1612781400000|2021-02-08 10:50:00|10342.32|10342.32|10338.53|10338.53|10342.32|10342.32|10337.91|10337.91|0
1612781700000|2021-02-08 10:55:00|10337.18|10337.18|10338.17|10338.17|10338.17|10338.17|10334.97|10334.97|0
1612782000000|2021-02-08 11:00:00|10337.5|10337.5|10335.17|10335.17|10337.5|10337.5|10331.97|10331.97|0
1612782300000|2021-02-08 11:05:00|10335.84|10335.84|10327.18|10327.18|10335.84|10335.84|10327.18|10327.18|0
1612782600000|2021-02-08 11:10:00|10326.18|10326.18|10325.19|10325.19|10328.38|10328.38|10325.19|10325.19|0
1612782900000|2021-02-08 11:15:00|10322.98|10322.98|10316.54|10316.54|10324.19|10324.19|10313.17|10313.17|0
1612783200000|2021-02-08 11:20:00|10314.34|10314.34|10326.18|10326.18|10326.18|10326.18|10314.34|10314.34|0
1612783500000|2021-02-08 11:25:00|10327.18|10327.18|10324.39|10324.39|10331.51|10331.51|10324.39|10324.39|0
1612783800000|2021-02-08 11:30:00|10323.4|10323.4|10325.37|10325.37|10325.37|10325.37|10321.41|10321.41|0
1612784100000|2021-02-08 11:35:00|10324.14|10324.14|10331.74|10331.74|10331.74|10331.74|10324.14|10324.14|0
1612784400000|2021-02-08 11:40:00|10332.42|10332.42|10336.96|10336.96|10336.96|10336.96|10331.74|10331.74|0
1612784700000|2021-02-08 11:45:00|10334.76|10334.76|10332.79|10332.79|10334.76|10334.76|10332.79|10332.79|0
1612785000000|2021-02-08 11:50:00|10335|10335|10350.56|10350.56|10350.56|10350.56|10335|10335|0
1612785300000|2021-02-08 11:55:00|10349.57|10349.57|10353.73|10353.73|10353.73|10353.73|10348.9|10348.9|0
1612785600000|2021-02-08 12:00:00|10351.53|10351.53|10347.3|10347.3|10351.53|10351.53|10347.3|10347.3|0
1612785900000|2021-02-08 12:05:00|10346.63|10346.63|10346.63|10346.63|10348.65|10348.65|10346.63|10346.63|0
1612786200000|2021-02-08 12:10:00|10348.83|10348.83|10346.31|10346.31|10348.83|10348.83|10346.31|10346.31|0
1612786500000|2021-02-08 12:15:00|10348.51|10348.51|10348.69|10348.69|10350.71|10350.71|10347.61|10347.61|0
1612786800000|2021-02-08 12:20:00|10349.37|10349.37|10354.67|10354.67|10355.66|10355.66|10349.37|10349.37|0
1612787100000|2021-02-08 12:25:00|10353.67|10353.67|10377.39|10377.39|10378.06|10378.06|10353.67|10353.67|0
1612787400000|2021-02-08 12:30:00|10378.06|10378.06|10367.16|10367.16|10378.06|10378.06|10360.65|10360.65|0
1612787700000|2021-02-08 12:35:00|10368.15|10368.15|10378.69|10378.69|10378.69|10378.69|10368.15|10368.15|0
1612788000000|2021-02-08 12:40:00|10379.68|10379.68|10381.21|10381.21|10392.23|10392.23|10379.01|10379.01|0
1612788300000|2021-02-08 12:45:00|10383.42|10383.42|10387.83|10387.83|10387.83|10387.83|10383.42|10383.42|0
1612788600000|2021-02-08 12:50:00|10392.23|10392.23|10384.4|10384.4|10401.05|10401.05|10383.54|10383.54|0
1612788900000|2021-02-08 12:55:00|10383.4|10383.4|10392.04|10392.04|10392.71|10392.71|10383.4|10383.4|0
1612789200000|2021-02-08 13:00:00|10387.63|10387.63|10386.28|10386.28|10392.04|10392.04|10385.61|10385.61|0
1612789500000|2021-02-08 13:05:00|10384.08|10384.08|10381.94|10381.94|10384.75|10384.75|10380.56|10380.56|0
1612789800000|2021-02-08 13:10:00|10379.74|10379.74|10375.33|10375.33|10379.74|10379.74|10375.33|10375.33|0
1612790100000|2021-02-08 13:15:00|10373.13|10373.13|10372.45|10372.45|10373.13|10373.13|10368.23|10368.23|0
1612790400000|2021-02-08 13:20:00|10368.04|10368.04|10364.46|10364.46|10371.07|10371.07|10362.25|10362.25|0
1612790700000|2021-02-08 13:25:00|10366.66|10366.66|10368.36|10368.36|10375.97|10375.97|10366.66|10366.66|0
1612791000000|2021-02-08 13:30:00|10366.34|10366.34|10357.96|10357.96|10366.34|10366.34|10356|10356|0
1612791300000|2021-02-08 13:35:00|10358.64|10358.64|10344.74|10344.74|10358.64|10358.64|10342.54|10342.54|0
1612791600000|2021-02-08 13:40:00|10346.94|10346.94|10343.06|10343.06|10346.94|10346.94|10341.04|10341.04|0
1612791900000|2021-02-08 13:45:00|10344.3|10344.3|10342.16|10342.16|10344.3|10344.3|10341.55|10341.55|0
1612792200000|2021-02-08 13:50:00|10346.57|10346.57|10347.19|10347.19|10350.21|10350.21|10346.57|10346.57|0
1612792500000|2021-02-08 13:55:00|10347.81|10347.81|10343.81|10343.81|10348.42|10348.42|10343.34|10343.34|0
1612792800000|2021-02-08 14:00:00|10345.16|10345.16|10342|10342|10345.16|10345.16|10340.26|10340.26|0
1612793100000|2021-02-08 14:05:00|10342.68|10342.68|10334.73|10334.73|10342.68|10342.68|10334.73|10334.73|0
1612793400000|2021-02-08 14:10:00|10332.53|10332.53|10332.53|10332.53|10332.53|10332.53|10330.32|10330.32|0
1612793700000|2021-02-08 14:15:00|10334.73|10334.73|10338.17|10338.17|10340.37|10340.37|10334.73|10334.73|0
1612794000000|2021-02-08 14:20:00|10338.84|10338.84|10340.37|10340.37|10340.37|10340.37|10337.49|10337.49|0
1612794300000|2021-02-08 14:25:00|10338.17|10338.17|10340.1|10340.1|10340.77|10340.77|10335.96|10335.96|0
1612794600000|2021-02-08 14:30:00|10342.09|10342.09|10363.35|10363.35|10363.35|10363.35|10340.77|10340.77|0
1612794900000|2021-02-08 14:35:00|10365.34|10365.34|10353.27|10353.27|10367.36|10367.36|10350.59|10350.59|0
1612795200000|2021-02-08 14:40:00|10355.48|10355.48|10371.06|10371.06|10375.46|10375.46|10354.8|10354.8|0
1612795500000|2021-02-08 14:45:00|10368.85|10368.85|10373.04|10373.04|10374.04|10374.04|10368.64|10368.64|0
1612795800000|2021-02-08 14:50:00|10373.72|10373.72|10368.21|10368.21|10373.72|10373.72|10367.08|10367.08|0
1612796100000|2021-02-08 14:55:00|10367.22|10367.22|10362.46|10362.46|10369.07|10369.07|10362.46|10362.46|0
1612796400000|2021-02-08 15:00:00|10361.46|10361.46|10360.41|10360.41|10365.2|10365.2|10360.41|10360.41|0
1612796700000|2021-02-08 15:05:00|10359.59|10359.59|10368.83|10368.83|10368.83|10368.83|10359.59|10359.59|0
1612797000000|2021-02-08 15:10:00|10367.84|10367.84|10357.62|10357.62|10367.84|10367.84|10353.39|10353.39|0
1612797300000|2021-02-08 15:15:00|10355.41|10355.41|10351.43|10351.43|10359.42|10359.42|10351.43|10351.43|0
1612797600000|2021-02-08 15:20:00|10350.08|10350.08|10367.28|10367.28|10369.48|10369.48|10350.08|10350.08|0
1612797900000|2021-02-08 15:25:00|10366.66|10366.66|10371.45|10371.45|10372.06|10372.06|10364.46|10364.46|0
1612798200000|2021-02-08 15:30:00|10373.65|10373.65|10371.09|10371.09|10380.05|10380.05|10368.89|10368.89|0
1612798500000|2021-02-08 15:35:00|10368.89|10368.89|10397.5|10397.5|10397.5|10397.5|10368.89|10368.89|0
1612798800000|2021-02-08 15:40:00|10399.7|10399.7|10401.73|10401.73|10408.65|10408.65|10399.52|10399.52|0
1612799100000|2021-02-08 15:45:00|10397.33|10397.33|10391.53|10391.53|10397.33|10397.33|10385.99|10385.99|0
1612799400000|2021-02-08 15:50:00|10390.18|10390.18|10387.19|10387.19|10394.37|10394.37|10387.19|10387.19|0
1612799700000|2021-02-08 15:55:00|10385.2|10385.2|10390.53|10390.53|10397.18|10397.18|10383|10383|0
1612800000000|2021-02-08 16:00:00|10389.85|10389.85|10392.85|10392.85|10394.34|10394.34|10388.94|10388.94|0
1612800300000|2021-02-08 16:05:00|10391.51|10391.51|10387.56|10387.56|10392.5|10392.5|10379.2|10379.2|0
1612800600000|2021-02-08 16:10:00|10388.24|10388.24|10396.98|10396.98|10396.98|10396.98|10386.03|10386.03|0
1612800900000|2021-02-08 16:15:00|10397.8|10397.8|10402.47|10402.47|10404.67|10404.67|10393.28|10393.28|0
1612801200000|2021-02-08 16:20:00|10401.79|10401.79|10398.42|10398.42|10401.79|10401.79|10396.4|10396.4|0
1612801500000|2021-02-08 16:25:00|10399.04|10399.04|10392.38|10392.38|10404.12|10404.12|10390.36|10390.36|0
1612858500000|2021-02-09 08:15:00|10369.48|10369.48|10359.1|10359.1|10379.5|10379.5|10356.12|10356.12|0
1612858800000|2021-02-09 08:20:00|10357.12|10357.12|10353.39|10353.39|10357.12|10357.12|10348.56|10348.56|0
1612859100000|2021-02-09 08:25:00|10350.02|10350.02|10337.93|10337.93|10350.02|10350.02|10333.6|10333.6|0
1612859400000|2021-02-09 08:30:00|10339.58|10339.58|10331.03|10331.03|10342.91|10342.91|10328.05|10328.05|0
1612859700000|2021-02-09 08:35:00|10330.21|10330.21|10304.51|10304.51|10330.21|10330.21|10303.84|10303.84|0
1612860000000|2021-02-09 08:40:00|10306.71|10306.71|10324.98|10324.98|10331.59|10331.59|10306.71|10306.71|0
1612860300000|2021-02-09 08:45:00|10325.97|10325.97|10329.72|10329.72|10333.92|10333.92|10323.38|10323.38|0
1612860600000|2021-02-09 08:50:00|10325.31|10325.31|10323.96|10323.96|10330.71|10330.71|10323.96|10323.96|0
1612860900000|2021-02-09 08:55:00|10326.16|10326.16|10323.5|10323.5|10328.15|10328.15|10322.83|10322.83|0
1612861200000|2021-02-09 09:00:00|10321.3|10321.3|10312.87|10312.87|10322.82|10322.82|10312.87|10312.87|0
1612861500000|2021-02-09 09:05:00|10310.4|10310.4|10315.38|10315.38|10321.77|10321.77|10310.4|10310.4|0
1612861800000|2021-02-09 09:10:00|10317.37|10317.37|10317.37|10317.37|10319.57|10319.57|10314.17|10314.17|0
1612862100000|2021-02-09 09:15:00|10312.96|10312.96|10322.8|10322.8|10322.8|10322.8|10312.96|10312.96|0
1612862400000|2021-02-09 09:20:00|10323.48|10323.48|10319.99|10319.99|10324.66|10324.66|10317.01|10317.01|0
1612862700000|2021-02-09 09:25:00|10322.2|10322.2|10322.48|10322.48|10322.48|10322.48|10319.99|10319.99|0
1612863000000|2021-02-09 09:30:00|10321.13|10321.13|10308.65|10308.65|10321.13|10321.13|10308.65|10308.65|0
1612863300000|2021-02-09 09:35:00|10306.45|10306.45|10305.24|10305.24|10311.85|10311.85|10305.24|10305.24|0
1612863600000|2021-02-09 09:40:00|10303.25|10303.25|10310.53|10310.53|10310.53|10310.53|10303.25|10303.25|0
1612863900000|2021-02-09 09:45:00|10317.14|10317.14|10326.02|10326.02|10329|10329|10317.14|10317.14|0
1612864200000|2021-02-09 09:50:00|10327.25|10327.25|10337.13|10337.13|10337.13|10337.13|10327.25|10327.25|0
1612864500000|2021-02-09 09:55:00|10334.93|10334.93|10339.44|10339.44|10341.81|10341.81|10334.93|10334.93|0
1612864800000|2021-02-09 10:00:00|10337.77|10337.77|10338.41|10338.41|10339.9|10339.9|10335.57|10335.57|0
1612865100000|2021-02-09 10:05:00|10336.21|10336.21|10338.12|10338.12|10339.12|10339.12|10333.47|10333.47|0
1612865400000|2021-02-09 10:10:00|10338.8|10338.8|10338.73|10338.73|10340.29|10340.29|10336.74|10336.74|0
1612865700000|2021-02-09 10:15:00|10336.52|10336.52|10337.52|10337.52|10338.19|10338.19|10335.35|10335.35|0
1612866000000|2021-02-09 10:20:00|10338.51|10338.51|10341.61|10341.61|10342.25|10342.25|10337.84|10337.84|0
1612866300000|2021-02-09 10:25:00|10342.6|10342.6|10340.15|10340.15|10343.49|10343.49|10340.15|10340.15|0
1612866600000|2021-02-09 10:30:00|10335.75|10335.75|10326.47|10326.47|10336.36|10336.36|10322.24|10322.24|0
1612866900000|2021-02-09 10:35:00|10325.8|10325.8|10338.48|10338.48|10339.48|10339.48|10325.12|10325.12|0
1612867200000|2021-02-09 10:40:00|10337.49|10337.49|10334.75|10334.75|10337.49|10337.49|10334.53|10334.53|0
1612867500000|2021-02-09 10:45:00|10333.75|10333.75|10335.21|10335.21|10335.21|10335.21|10328.62|10328.62|0
1612867800000|2021-02-09 10:50:00|10337.41|10337.41|10328.19|10328.19|10337.41|10337.41|10328.19|10328.19|0
1612868100000|2021-02-09 10:55:00|10327.52|10327.52|10332.6|10332.6|10332.6|10332.6|10326.52|10326.52|0
1612868400000|2021-02-09 11:00:00|10333.95|10333.95|10338.71|10338.71|10340.34|10340.34|10333.95|10333.95|0
1612868700000|2021-02-09 11:05:00|10338.03|10338.03|10327.87|10327.87|10338.03|10338.03|10325.17|10325.17|0
1612869000000|2021-02-09 11:10:00|10328.49|10328.49|10329.51|10329.51|10329.51|10329.51|10323.64|10323.64|0
1612869300000|2021-02-09 11:15:00|10331.97|10331.97|10348.38|10348.38|10349.05|10349.05|10331.97|10331.97|0
1612869600000|2021-02-09 11:20:00|10349.05|10349.05|10345.82|10345.82|10351.07|10351.07|10345.15|10345.15|0
1612869900000|2021-02-09 11:25:00|10346.81|10346.81|10352.58|10352.58|10355.25|10355.25|10345.82|10345.82|0
1612870200000|2021-02-09 11:30:00|10353.2|10353.2|10349.82|10349.82|10354.64|10354.64|10347.65|10347.65|0
1612870500000|2021-02-09 11:35:00|10348.47|10348.47|10350.68|10350.68|10353.5|10353.5|10345.49|10345.49|0
1612870800000|2021-02-09 11:40:00|10352.66|10352.66|10358.01|10358.01|10358.68|10358.68|10352.66|10352.66|0
1612871100000|2021-02-09 11:45:00|10358.83|10358.83|10367.01|10367.01|10368|10368|10354.46|10354.46|0
1612871400000|2021-02-09 11:50:00|10368|10368|10370.71|10370.71|10370.71|10370.71|10367.83|10367.83|0
1612871700000|2021-02-09 11:55:00|10371.38|10371.38|10378.82|10378.82|10378.82|10378.82|10370.03|10370.03|0
1612872000000|2021-02-09 12:00:00|10377.17|10377.17|10366.01|10366.01|10377.17|10377.17|10366.01|10366.01|0
1612872300000|2021-02-09 12:05:00|10365.02|10365.02|10362.25|10362.25|10365.02|10365.02|10360.05|10360.05|0
1612872600000|2021-02-09 12:10:00|10364.46|10364.46|10362.25|10362.25|10364.46|10364.46|10360.05|10360.05|0
1612872900000|2021-02-09 12:15:00|10360.4|10360.4|10360.39|10360.39|10361.13|10361.13|10358.67|10358.67|0
1612873200000|2021-02-09 12:20:00|10359.04|10359.04|10352.18|10352.18|10359.04|10359.04|10352.18|10352.18|0
1612873500000|2021-02-09 12:25:00|10351.18|10351.18|10349.07|10349.07|10352.42|10352.42|10346.7|10346.7|0
1612873800000|2021-02-09 12:30:00|10347.31|10347.31|10355.56|10355.56|10355.56|10355.56|10347.31|10347.31|0
1612874100000|2021-02-09 12:35:00|10356.91|10356.91|10366.59|10366.59|10367.59|10367.59|10356.91|10356.91|0
1612874400000|2021-02-09 12:40:00|10365.25|10365.25|10365.16|10365.16|10370.15|10370.15|10365.16|10365.16|0
1612874700000|2021-02-09 12:45:00|10362.96|10362.96|10365.16|10365.16|10367.19|10367.19|10360.76|10360.76|0
1612875000000|2021-02-09 12:50:00|10363.41|10363.41|10380.33|10380.33|10380.33|10380.33|10362.73|10362.73|0
1612875300000|2021-02-09 12:55:00|10379.65|10379.65|10385.83|10385.83|10387.18|10387.18|10377.45|10377.45|0
1612875600000|2021-02-09 13:00:00|10388.04|10388.04|10381.43|10381.43|10388.04|10388.04|10381.43|10381.43|0
1612875900000|2021-02-09 13:05:00|10385.84|10385.84|10383|10383|10387.19|10387.19|10383|10383|0
1612876200000|2021-02-09 13:10:00|10378.59|10378.59|10379.59|10379.59|10379.59|10379.59|10377.92|10377.92|0
1612876500000|2021-02-09 13:15:00|10378.59|10378.59|10369.17|10369.17|10378.59|10378.59|10367.41|10367.41|0
1612876800000|2021-02-09 13:20:00|10367.41|10367.41|10362.9|10362.9|10367.41|10367.41|10361.55|10361.55|0
1612877100000|2021-02-09 13:25:00|10362.22|10362.22|10360.67|10360.67|10363.4|10363.4|10359.85|10359.85|0
1612877400000|2021-02-09 13:30:00|10362.66|10362.66|10369.52|10369.52|10372.21|10372.21|10362.66|10362.66|0
1612877700000|2021-02-09 13:35:00|10365.11|10365.11|10363.62|10363.62|10365.11|10365.11|10358.57|10358.57|0
1612878000000|2021-02-09 13:40:00|10362.62|10362.62|10375.02|10375.02|10375.02|10375.02|10362.62|10362.62|0
1612878300000|2021-02-09 13:45:00|10376.01|10376.01|10375.8|10375.8|10376.01|10376.01|10373.81|10373.81|0
1612878600000|2021-02-09 13:50:00|10378|10378|10378.49|10378.49|10378.67|10378.67|10373.95|10373.95|0
1612878900000|2021-02-09 13:55:00|10380.7|10380.7|10386.7|10386.7|10388.91|10388.91|10378.49|10378.49|0
1612879200000|2021-02-09 14:00:00|10387.7|10387.7|10390.44|10390.44|10390.44|10390.44|10384.82|10384.82|0
1612879500000|2021-02-09 14:05:00|10388.23|10388.23|10401.15|10401.15|10401.15|10401.15|10388.23|10388.23|0
1612879800000|2021-02-09 14:10:00|10400.48|10400.48|10406.66|10406.66|10409.54|10409.54|10400.48|10400.48|0
1612880100000|2021-02-09 14:15:00|10407.65|10407.65|10409.72|10409.72|10412.53|10412.53|10406.83|10406.83|0
1612880400000|2021-02-09 14:20:00|10407.52|10407.52|10400.81|10400.81|10409.99|10409.99|10400.81|10400.81|0
1612880700000|2021-02-09 14:25:00|10400.14|10400.14|10391.29|10391.29|10400.14|10400.14|10386.7|10386.7|0
1612881000000|2021-02-09 14:30:00|10388.59|10388.59|10399.04|10399.04|10399.04|10399.04|10388.2|10388.2|0
1612881300000|2021-02-09 14:35:00|10398.36|10398.36|10404.59|10404.59|10409.38|10409.38|10398.36|10398.36|0
1612881600000|2021-02-09 14:40:00|10405.83|10405.83|10409.44|10409.44|10414.17|10414.17|10405.83|10405.83|0
1612881900000|2021-02-09 14:45:00|10410.12|10410.12|10409.96|10409.96|10412.83|10412.83|10408.43|10408.43|0
1612882200000|2021-02-09 14:50:00|10410.63|10410.63|10420.41|10420.41|10420.41|10420.41|10408.43|10408.43|0
1612882500000|2021-02-09 14:55:00|10418.2|10418.2|10414.33|10414.33|10419.87|10419.87|10414.33|10414.33|0
1612882800000|2021-02-09 15:00:00|10412.98|10412.98|10426.85|10426.85|10427.85|10427.85|10412.98|10412.98|0
1612883100000|2021-02-09 15:05:00|10429.06|10429.06|10435.35|10435.35|10438.55|10438.55|10424.65|10424.65|0
1612883400000|2021-02-09 15:10:00|10428.74|10428.74|10425|10425|10428.74|10428.74|10423.33|10423.33|0
1612883700000|2021-02-09 15:15:00|10424.33|10424.33|10437.69|10437.69|10438.36|10438.36|10424.33|10424.33|0
1612884000000|2021-02-09 15:20:00|10433.28|10433.28|10451.83|10451.83|10451.83|10451.83|10431.08|10431.08|0
1612884300000|2021-02-09 15:25:00|10449.63|10449.63|10463.58|10463.58|10469.31|10469.31|10449.63|10449.63|0
1612884600000|2021-02-09 15:30:00|10461.38|10461.38|10473.5|10473.5|10473.5|10473.5|10461.38|10461.38|0
1612884900000|2021-02-09 15:35:00|10471.3|10471.3|10467.59|10467.59|10471.3|10471.3|10464.71|10464.71|0
1612885200000|2021-02-09 15:40:00|10468.26|10468.26|10472.6|10472.6|10472.6|10472.6|10466.06|10466.06|0
1612885500000|2021-02-09 15:45:00|10471.77|10471.77|10477.83|10477.83|10478.5|10478.5|10469.57|10469.57|0
1612885800000|2021-02-09 15:50:00|10475.62|10475.62|10469.73|10469.73|10475.8|10475.8|10469.73|10469.73|0
1612886100000|2021-02-09 15:55:00|10468.73|10468.73|10470.29|10470.29|10470.29|10470.29|10464.94|10464.94|0
1612886400000|2021-02-09 16:00:00|10469.29|10469.29|10465.13|10465.13|10470.64|10470.64|10465.13|10465.13|0
1612886700000|2021-02-09 16:05:00|10465.8|10465.8|10442.2|10442.2|10465.8|10465.8|10442.2|10442.2|0
1612887000000|2021-02-09 16:10:00|10441.21|10441.21|10438.39|10438.39|10451.56|10451.56|10437.57|10437.57|0
1612887300000|2021-02-09 16:15:00|10437.72|10437.72|10432.29|10432.29|10438.48|10438.48|10425|10425|0
1612887600000|2021-02-09 16:20:00|10432.91|10432.91|10440.52|10440.52|10442.51|10442.51|10432.91|10432.91|0
1612887900000|2021-02-09 16:25:00|10441.87|10441.87|10419.22|10419.22|10444.08|10444.08|10418.84|10418.84|0
1612944900000|2021-02-10 08:15:00|10413.17|10413.17|10412.68|10412.68|10427.99|10427.99|10410.69|10410.69|0
1612945200000|2021-02-10 08:20:00|10413.67|10413.67|10421.84|10421.84|10421.84|10421.84|10413.67|10413.67|0
1612945500000|2021-02-10 08:25:00|10424.05|10424.05|10421.66|10421.66|10432.5|10432.5|10421.66|10421.66|0
1612945800000|2021-02-10 08:30:00|10423.86|10423.86|10411.34|10411.34|10423.86|10423.86|10411.34|10411.34|0
1612946100000|2021-02-10 08:35:00|10413.33|10413.33|10413.58|10413.58|10423.31|10423.31|10413.33|10413.33|0
1612946400000|2021-02-10 08:40:00|10412.91|10412.91|10416.78|10416.78|10416.78|10416.78|10411.91|10411.91|0
1612946700000|2021-02-10 08:45:00|10412.8|10412.8|10424.44|10424.44|10424.44|10424.44|10412.8|10412.8|0
1612947000000|2021-02-10 08:50:00|10423.76|10423.76|10439.71|10439.71|10439.71|10439.71|10423.76|10423.76|0
1612947300000|2021-02-10 08:55:00|10436.42|10436.42|10438.12|10438.12|10446.08|10446.08|10431.97|10431.97|0
1612947600000|2021-02-10 09:00:00|10439.47|10439.47|10446.99|10446.99|10451.65|10451.65|10439.47|10439.47|0
1612947900000|2021-02-10 09:05:00|10442.59|10442.59|10434.72|10434.72|10442.59|10442.59|10432.25|10432.25|0
1612948200000|2021-02-10 09:10:00|10432.52|10432.52|10433.51|10433.51|10434.5|10434.5|10432.52|10432.52|0
1612948500000|2021-02-10 09:15:00|10435.71|10435.71|10425.63|10425.63|10435.71|10435.71|10425.63|10425.63|0
1612948800000|2021-02-10 09:20:00|10419.02|10419.02|10413.8|10413.8|10419.02|10419.02|10410.6|10410.6|0
1612949100000|2021-02-10 09:25:00|10415.82|10415.82|10415.82|10415.82|10415.82|10415.82|10415.82|10415.82|0
1612949400000|2021-02-10 09:30:00|10418.02|10418.02|10421.05|10421.05|10425.46|10425.46|10418.02|10418.02|0
1612949700000|2021-02-10 09:35:00|10419.7|10419.7|10412.03|10412.03|10421.05|10421.05|10412.03|10412.03|0
1612950000000|2021-02-10 09:40:00|10414.23|10414.23|10416.43|10416.43|10416.43|10416.43|10414.23|10414.23|0
1612950300000|2021-02-10 09:45:00|10414.68|10414.68|10417.23|10417.23|10418.23|10418.23|10414.68|10414.68|0
1612950600000|2021-02-10 09:50:00|10415.03|10415.03|10420.66|10420.66|10420.66|10420.66|10415.03|10415.03|0
1612950900000|2021-02-10 09:55:00|10422.86|10422.86|10423.72|10423.72|10425.07|10425.07|10422.86|10422.86|0
1612951200000|2021-02-10 10:00:00|10419.31|10419.31|10407.8|10407.8|10419.31|10419.31|10407.8|10407.8|0
1612951500000|2021-02-10 10:05:00|10406.45|10406.45|10394.19|10394.19|10406.45|10406.45|10394.19|10394.19|0
1612951800000|2021-02-10 10:10:00|10393.2|10393.2|10384.15|10384.15|10394.55|10394.55|10384.15|10384.15|0
1612952100000|2021-02-10 10:15:00|10383.16|10383.16|10390.47|10390.47|10391.46|10391.46|10381.49|10381.49|0
1612952400000|2021-02-10 10:20:00|10392.67|10392.67|10394.31|10394.31|10394.31|10394.31|10389.91|10389.91|0
1612952700000|2021-02-10 10:25:00|10392.11|10392.11|10387.11|10387.11|10392.11|10392.11|10387.11|10387.11|0
1612953000000|2021-02-10 10:30:00|10382.7|10382.7|10373.26|10373.26|10382.7|10382.7|10373.26|10373.26|0
1612953300000|2021-02-10 10:35:00|10371.05|10371.05|10372.62|10372.62|10372.62|10372.62|10370.06|10370.06|0
1612953600000|2021-02-10 10:40:00|10373.29|10373.29|10379.61|10379.61|10380.43|10380.43|10372.62|10372.62|0
1612953900000|2021-02-10 10:45:00|10376.06|10376.06|10375.38|10375.38|10378.94|10378.94|10373.18|10373.18|0
1612954200000|2021-02-10 10:50:00|10373.18|10373.18|10367.78|10367.78|10373.18|10373.18|10367.78|10367.78|0
1612954500000|2021-02-10 10:55:00|10367.1|10367.1|10373.96|10373.96|10376.16|10376.16|10367.1|10367.1|0
1612954800000|2021-02-10 11:00:00|10374.63|10374.63|10371.33|10371.33|10375.31|10375.31|10371.33|10371.33|0
1612955100000|2021-02-10 11:05:00|10372.32|10372.32|10373.32|10373.32|10373.67|10373.67|10372.32|10372.32|0
1612955400000|2021-02-10 11:10:00|10375.52|10375.52|10380.19|10380.19|10380.19|10380.19|10375.52|10375.52|0
1612955700000|2021-02-10 11:15:00|10382.4|10382.4|10393.2|10393.2|10393.2|10393.2|10382.4|10382.4|0
1612956000000|2021-02-10 11:20:00|10392.21|10392.21|10403.38|10403.38|10407.79|10407.79|10392.21|10392.21|0
1612956300000|2021-02-10 11:25:00|10402.71|10402.71|10403.1|10403.1|10408.11|10408.11|10402.71|10402.71|0
1612956600000|2021-02-10 11:30:00|10403.77|10403.77|10403.77|10403.77|10404.44|10404.44|10403.77|10403.77|0
1612956900000|2021-02-10 11:35:00|10402.95|10402.95|10396.18|10396.18|10402.95|10402.95|10396.18|10396.18|0
1612957200000|2021-02-10 11:40:00|10400.58|10400.58|10407.88|10407.88|10408.11|10408.11|10400.58|10400.58|0
1612957500000|2021-02-10 11:45:00|10409.87|10409.87|10406.75|10406.75|10409.87|10409.87|10404.55|10404.55|0
1612957800000|2021-02-10 11:50:00|10405.76|10405.76|10405.4|10405.4|10406.08|10406.08|10404.76|10404.76|0
1612958100000|2021-02-10 11:55:00|10404.79|10404.79|10401.27|10401.27|10404.79|10404.79|10400.59|10400.59|0
1612958400000|2021-02-10 12:00:00|10400.59|10400.59|10388.2|10388.2|10400.59|10400.59|10388.2|10388.2|0
1612958700000|2021-02-10 12:05:00|10386.85|10386.85|10388.81|10388.81|10390.19|10390.19|10386.85|10386.85|0
1612959000000|2021-02-10 12:10:00|10388.19|10388.19|10388.43|10388.43|10392.3|10392.3|10388.19|10388.19|0
1612959300000|2021-02-10 12:15:00|10387.75|10387.75|10392.14|10392.14|10396.52|10396.52|10387.37|10387.37|0
1612959600000|2021-02-10 12:20:00|10392.76|10392.76|10388.2|10388.2|10392.76|10392.76|10386.97|10386.97|0
1612959900000|2021-02-10 12:25:00|10386.97|10386.97|10388.84|10388.84|10389.52|10389.52|10386.97|10386.97|0
1612960200000|2021-02-10 12:30:00|10390.7|10390.7|10385.2|10385.2|10394.97|10394.97|10385.2|10385.2|0
1612960500000|2021-02-10 12:35:00|10385.88|10385.88|10382.51|10382.51|10385.88|10385.88|10382.51|10382.51|0
1612960800000|2021-02-10 12:40:00|10384.53|10384.53|10387.51|10387.51|10391.47|10391.47|10384.53|10384.53|0
1612961100000|2021-02-10 12:45:00|10388.51|10388.51|10388.27|10388.27|10390.29|10390.29|10386.98|10386.98|0
1612961400000|2021-02-10 12:50:00|10390.47|10390.47|10391.88|10391.88|10394.57|10394.57|10388.27|10388.27|0
1612961700000|2021-02-10 12:55:00|10390.64|10390.64|10389.35|10389.35|10391.88|10391.88|10388.44|10388.44|0
1612962000000|2021-02-10 13:00:00|10388.36|10388.36|10392.55|10392.55|10392.55|10392.55|10388.36|10388.36|0
1612962300000|2021-02-10 13:05:00|10393.9|10393.9|10393.9|10393.9|10393.9|10393.9|10393.9|10393.9|0
1612962600000|2021-02-10 13:10:00|10394.57|10394.57|10399.66|10399.66|10400.33|10400.33|10393.9|10393.9|0
1612962900000|2021-02-10 13:15:00|10401|10401|10397.59|10397.59|10405.77|10405.77|10397.59|10397.59|0
1612963200000|2021-02-10 13:20:00|10399.79|10399.79|10406.59|10406.59|10406.59|10406.59|10399.79|10399.79|0
1612963500000|2021-02-10 13:25:00|10408.58|10408.58|10404.96|10404.96|10408.58|10408.58|10403.61|10403.61|0
1612963800000|2021-02-10 13:30:00|10407.16|10407.16|10420.86|10420.86|10420.86|10420.86|10404.96|10404.96|0
1612964100000|2021-02-10 13:35:00|10420.18|10420.18|10420.86|10420.86|10423.29|10423.29|10420.18|10420.18|0
1612964400000|2021-02-10 13:40:00|10420.18|10420.18|10421.62|10421.62|10421.62|10421.62|10419.19|10419.19|0
1612964700000|2021-02-10 13:45:00|10422.3|10422.3|10423.27|10423.27|10425.47|10425.47|10422.3|10422.3|0
1612965000000|2021-02-10 13:50:00|10425.47|10425.47|10426.62|10426.62|10427.99|10427.99|10424.8|10424.8|0
1612965300000|2021-02-10 13:55:00|10422.22|10422.22|10423.88|10423.88|10423.88|10423.88|10418.66|10418.66|0
1612965600000|2021-02-10 14:00:00|10423.21|10423.21|10421.98|10421.98|10423.21|10423.21|10419.77|10419.77|0
1612965900000|2021-02-10 14:05:00|10422.65|10422.65|10429.02|10429.02|10429.02|10429.02|10422.65|10422.65|0
1612966200000|2021-02-10 14:10:00|10430.78|10430.78|10433.11|10433.11|10433.32|10433.32|10427.27|10427.27|0
1612966500000|2021-02-10 14:15:00|10431.47|10431.47|10432.64|10432.64|10432.64|10432.64|10429.44|10429.44|0
1612966800000|2021-02-10 14:20:00|10432.03|10432.03|10440.55|10440.55|10442.86|10442.86|10432.03|10432.03|0
1612967100000|2021-02-10 14:25:00|10441.79|10441.79|10439.37|10439.37|10441.79|10441.79|10435.17|10435.17|0
1612967400000|2021-02-10 14:30:00|10437.16|10437.16|10420.43|10420.43|10437.52|10437.52|10420.43|10420.43|0
1612967700000|2021-02-10 14:35:00|10421.1|10421.1|10411.85|10411.85|10422.1|10422.1|10411.85|10411.85|0
1612968000000|2021-02-10 14:40:00|10411.23|10411.23|10413.44|10413.44|10413.44|10413.44|10410.56|10410.56|0
1612968300000|2021-02-10 14:45:00|10412.44|10412.44|10419.7|10419.7|10421.4|10421.4|10412.44|10412.44|0
1612968600000|2021-02-10 14:50:00|10421.9|10421.9|10419.49|10419.49|10425.45|10425.45|10416.85|10416.85|0
1612968900000|2021-02-10 14:55:00|10417.74|10417.74|10413.35|10413.35|10417.74|10417.74|10411.68|10411.68|0
1612969200000|2021-02-10 15:00:00|10414.34|10414.34|10419.33|10419.33|10420.36|10420.36|10412.66|10412.66|0
1612969500000|2021-02-10 15:05:00|10418.65|10418.65|10422.43|10422.43|10426.76|10426.76|10418.65|10418.65|0
1612969800000|2021-02-10 15:10:00|10423.1|10423.1|10416.49|10416.49|10425.31|10425.31|10416.49|10416.49|0
1612970100000|2021-02-10 15:15:00|10417.49|10417.49|10404.48|10404.48|10417.49|10417.49|10404.48|10404.48|0
1612970400000|2021-02-10 15:20:00|10406.68|10406.68|10389.16|10389.16|10409.56|10409.56|10387.81|10387.81|0
1612970700000|2021-02-10 15:25:00|10388.17|10388.17|10393.41|10393.41|10395.4|10395.4|10384.75|10384.75|0
1612971000000|2021-02-10 15:30:00|10392.06|10392.06|10380.4|10380.4|10394.76|10394.76|10380.4|10380.4|0
1612971300000|2021-02-10 15:35:00|10382.61|10382.61|10378.58|10378.58|10384.33|10384.33|10378.58|10378.58|0
1612971600000|2021-02-10 15:40:00|10377.9|10377.9|10348.2|10348.2|10377.9|10377.9|10348.2|10348.2|0
1612971900000|2021-02-10 15:45:00|10348.88|10348.88|10355.39|10355.39|10355.39|10355.39|10336.76|10336.76|0
1612972200000|2021-02-10 15:50:00|10357.59|10357.59|10376.73|10376.73|10376.73|10376.73|10357.59|10357.59|0
1612972500000|2021-02-10 15:55:00|10378.93|10378.93|10399.05|10399.05|10399.05|10399.05|10376.27|10376.27|0
1612972800000|2021-02-10 16:00:00|10399.73|10399.73|10382.32|10382.32|10401.75|10401.75|10382.32|10382.32|0
1612973100000|2021-02-10 16:05:00|10383.67|10383.67|10381.5|10381.5|10387.9|10387.9|10376.38|10376.38|0
1612973400000|2021-02-10 16:10:00|10382.85|10382.85|10396.81|10396.81|10397.48|10397.48|10382.85|10382.85|0
1612973700000|2021-02-10 16:15:00|10399.01|10399.01|10390.38|10390.38|10399.01|10399.01|10388.17|10388.17|0
1612974000000|2021-02-10 16:20:00|10391.92|10391.92|10383.67|10383.67|10391.92|10391.92|10383.67|10383.67|0
1612974300000|2021-02-10 16:25:00|10384.5|10384.5|10378.78|10378.78|10388.37|10388.37|10367.43|10367.43|0
1613031300000|2021-02-11 08:15:00|10395.55|10395.55|10407.92|10407.92|10413.5|10413.5|10395.55|10395.55|0
1613031600000|2021-02-11 08:20:00|10424.59|10424.59|10435.4|10435.4|10442.68|10442.68|10424.59|10424.59|0
1613031900000|2021-02-11 08:25:00|10437.6|10437.6|10439.8|10439.8|10439.8|10439.8|10433.41|10433.41|0
1613032200000|2021-02-11 08:30:00|10437.11|10437.11|10445.07|10445.07|10447.27|10447.27|10430.5|10430.5|0
1613032500000|2021-02-11 08:35:00|10442.86|10442.86|10438.1|10438.1|10448.37|10448.37|10438.1|10438.1|0
1613032800000|2021-02-11 08:40:00|10436.11|10436.11|10442.92|10442.92|10443.59|10443.59|10430.36|10430.36|0
1613033100000|2021-02-11 08:45:00|10445.12|10445.12|10444.45|10444.45|10451.73|10451.73|10444.45|10444.45|0
1613033400000|2021-02-11 08:50:00|10448.85|10448.85|10458.24|10458.24|10460.44|10460.44|10446.55|10446.55|0
1613033700000|2021-02-11 08:55:00|10449.42|10449.42|10453.16|10453.16|10453.16|10453.16|10448.75|10448.75|0
1613034000000|2021-02-11 09:00:00|10451.17|10451.17|10456.25|10456.25|10456.25|10456.25|10449.64|10449.64|0
1613034300000|2021-02-11 09:05:00|10458.45|10458.45|10466.3|10466.3|10468.51|10468.51|10458.45|10458.45|0
1613034600000|2021-02-11 09:10:00|10461.9|10461.9|10463.23|10463.23|10463.23|10463.23|10453.17|10453.17|0
1613034900000|2021-02-11 09:15:00|10461.69|10461.69|10468.54|10468.54|10469.21|10469.21|10461.69|10461.69|0
1613035200000|2021-02-11 09:20:00|10469.21|10469.21|10464.13|10464.13|10474.29|10474.29|10464.13|10464.13|0
1613035500000|2021-02-11 09:25:00|10463.51|10463.51|10448.52|10448.52|10463.51|10463.51|10442.84|10442.84|0
1613035800000|2021-02-11 09:30:00|10446.76|10446.76|10446.47|10446.47|10448.64|10448.64|10443.1|10443.1|0
1613036100000|2021-02-11 09:35:00|10447.15|10447.15|10451.48|10451.48|10452.47|10452.47|10447.15|10447.15|0
1613036400000|2021-02-11 09:40:00|10449.27|10449.27|10454.18|10454.18|10454.86|10454.86|10446.9|10446.9|0
1613036700000|2021-02-11 09:45:00|10454.86|10454.86|10467.9|10467.9|10467.9|10467.9|10454.86|10454.86|0
1613037000000|2021-02-11 09:50:00|10465.43|10465.43|10468.05|10468.05|10469.39|10469.39|10465.43|10465.43|0
1613037300000|2021-02-11 09:55:00|10466.29|10466.29|10467.39|10467.39|10467.39|10467.39|10458.01|10458.01|0
1613037600000|2021-02-11 10:00:00|10468.06|10468.06|10477.15|10477.15|10479.35|10479.35|10468.06|10468.06|0
1613037900000|2021-02-11 10:05:00|10477.82|10477.82|10476.56|10476.56|10484.7|10484.7|10476.56|10476.56|0
1613038200000|2021-02-11 10:10:00|10474.35|10474.35|10475.17|10475.17|10475.17|10475.17|10467.74|10467.74|0
1613038500000|2021-02-11 10:15:00|10476.17|10476.17|10477.52|10477.52|10477.52|10477.52|10476.17|10476.17|0
1613038800000|2021-02-11 10:20:00|10475.76|10475.76|10473.47|10473.47|10478.52|10478.52|10473.47|10473.47|0
1613039100000|2021-02-11 10:25:00|10472.12|10472.12|10469.06|10469.06|10472.12|10472.12|10467.04|10467.04|0
1613039400000|2021-02-11 10:30:00|10468.07|10468.07|10474.15|10474.15|10478.55|10478.55|10468.07|10468.07|0
1613039700000|2021-02-11 10:35:00|10474.82|10474.82|10485.28|10485.28|10485.28|10485.28|10474.82|10474.82|0
1613040000000|2021-02-11 10:40:00|10486.63|10486.63|10484.42|10484.42|10486.63|10486.63|10484.42|10484.42|0
1613040300000|2021-02-11 10:45:00|10486.63|10486.63|10484.42|10484.42|10486.63|10486.63|10484.42|10484.42|0
1613040600000|2021-02-11 10:50:00|10482.22|10482.22|10494.99|10494.99|10497.86|10497.86|10482.22|10482.22|0
1613040900000|2021-02-11 10:55:00|10495.66|10495.66|10501.42|10501.42|10503.62|10503.62|10493.46|10493.46|0
1613041200000|2021-02-11 11:00:00|10499.21|10499.21|10485.15|10485.15|10499.21|10499.21|10482.94|10482.94|0
1613041500000|2021-02-11 11:05:00|10486.14|10486.14|10494.74|10494.74|10496.08|10496.08|10486.14|10486.14|0
1613041800000|2021-02-11 11:10:00|10487.78|10487.78|10483.37|10483.37|10487.78|10487.78|10483.37|10483.37|0
1613042100000|2021-02-11 11:15:00|10484.36|10484.36|10492.78|10492.78|10493.78|10493.78|10484.36|10484.36|0
1613042400000|2021-02-11 11:20:00|10497.19|10497.19|10491.62|10491.62|10497.19|10497.19|10489.41|10489.41|0
1613042700000|2021-02-11 11:25:00|10493.82|10493.82|10494.49|10494.49|10498.23|10498.23|10493.82|10493.82|0
1613043000000|2021-02-11 11:30:00|10491.51|10491.51|10489.63|10489.63|10491.51|10491.51|10488.63|10488.63|0
1613043300000|2021-02-11 11:35:00|10488.95|10488.95|10487.87|10487.87|10489.63|10489.63|10487.87|10487.87|0
1613043600000|2021-02-11 11:40:00|10489.89|10489.89|10494.47|10494.47|10496.06|10496.06|10489.89|10489.89|0
1613043900000|2021-02-11 11:45:00|10492.27|10492.27|10499.44|10499.44|10503.85|10503.85|10490.06|10490.06|0
1613044200000|2021-02-11 11:50:00|10501.46|10501.46|10483.15|10483.15|10501.46|10501.46|10483.15|10483.15|0
1613044500000|2021-02-11 11:55:00|10485.36|10485.36|10486.78|10486.78|10487.56|10487.56|10484.58|10484.58|0
1613044800000|2021-02-11 12:00:00|10488.99|10488.99|10485.89|10485.89|10491.01|10491.01|10483.72|10483.72|0
1613045100000|2021-02-11 12:05:00|10484.34|10484.34|10482.07|10482.07|10486.33|10486.33|10482.07|10482.07|0
1613045400000|2021-02-11 12:10:00|10481.45|10481.45|10481.83|10481.83|10484.65|10484.65|10481.45|10481.45|0
1613045700000|2021-02-11 12:15:00|10484.03|10484.03|10486.76|10486.76|10488.93|10488.93|10484.03|10484.03|0
1613046000000|2021-02-11 12:20:00|10486.09|10486.09|10495.9|10495.9|10495.9|10495.9|10485.27|10485.27|0
1613046300000|2021-02-11 12:25:00|10493.7|10493.7|10489.5|10489.5|10494.37|10494.37|10489.5|10489.5|0
1613046600000|2021-02-11 12:30:00|10490.18|10490.18|10485.1|10485.1|10492.38|10492.38|10485.1|10485.1|0
1613046900000|2021-02-11 12:35:00|10487.3|10487.3|10483.89|10483.89|10488.97|10488.97|10483.89|10483.89|0
1613047200000|2021-02-11 12:40:00|10481.68|10481.68|10482.74|10482.74|10485.62|10485.62|10480.9|10480.9|0
1613047500000|2021-02-11 12:45:00|10484.95|10484.95|10495.43|10495.43|10495.43|10495.43|10484.95|10484.95|0
1613047800000|2021-02-11 12:50:00|10497.64|10497.64|10496.96|10496.96|10497.64|10497.64|10494.76|10494.76|0
1613048100000|2021-02-11 12:55:00|10497.64|10497.64|10489.46|10489.46|10499.17|10499.17|10489.46|10489.46|0
1613048400000|2021-02-11 13:00:00|10488.11|10488.11|10485.24|10485.24|10493.2|10493.2|10485.24|10485.24|0
1613048700000|2021-02-11 13:05:00|10484.24|10484.24|10480|10480|10484.24|10484.24|10480|10480|0
1613049000000|2021-02-11 13:10:00|10477.8|10477.8|10480.08|10480.08|10482.29|10482.29|10474.77|10474.77|0
1613049300000|2021-02-11 13:15:00|10480.76|10480.76|10486.51|10486.51|10486.51|10486.51|10480.76|10480.76|0
1613049600000|2021-02-11 13:20:00|10485.84|10485.84|10479.58|10479.58|10485.84|10485.84|10476.88|10476.88|0
1613049900000|2021-02-11 13:25:00|10475.17|10475.17|10489.06|10489.06|10489.06|10489.06|10472.97|10472.97|0
1613050200000|2021-02-11 13:30:00|10488.24|10488.24|10492.65|10492.65|10492.65|10492.65|10488.24|10488.24|0
1613050500000|2021-02-11 13:35:00|10493.32|10493.32|10489.06|10489.06|10493.32|10493.32|10484.65|10484.65|0
1613050800000|2021-02-11 13:40:00|10488.24|10488.24|10484.42|10484.42|10488.24|10488.24|10484.42|10484.42|0
1613051100000|2021-02-11 13:45:00|10486.63|10486.63|10498.78|10498.78|10498.78|10498.78|10486.63|10486.63|0
1613051400000|2021-02-11 13:50:00|10500.99|10500.99|10505.39|10505.39|10505.39|10505.39|10500.99|10500.99|0
1613051700000|2021-02-11 13:55:00|10506.74|10506.74|10508.95|10508.95|10508.95|10508.95|10506.74|10506.74|0
1613052000000|2021-02-11 14:00:00|10510.29|10510.29|10519.44|10519.44|10519.44|10519.44|10505.89|10505.89|0
1613052300000|2021-02-11 14:05:00|10517.69|10517.69|10519.44|10519.44|10520.79|10520.79|10517.69|10517.69|0
1613052600000|2021-02-11 14:10:00|10518.77|10518.77|10520.3|10520.3|10522.5|10522.5|10512.16|10512.16|0
1613052900000|2021-02-11 14:15:00|10520.97|10520.97|10513.45|10513.45|10521.02|10521.02|10513.45|10513.45|0
1613053200000|2021-02-11 14:20:00|10515.65|10515.65|10509.56|10509.56|10515.65|10515.65|10509.04|10509.04|0
1613053500000|2021-02-11 14:25:00|10513.97|10513.97|10517.87|10517.87|10520.54|10520.54|10510.56|10510.56|0
1613053800000|2021-02-11 14:30:00|10516.88|10516.88|10522.77|10522.77|10529.6|10529.6|10516.88|10516.88|0
1613054100000|2021-02-11 14:35:00|10522.09|10522.09|10501.39|10501.39|10522.09|10522.09|10501.39|10501.39|0
1613054400000|2021-02-11 14:40:00|10500.39|10500.39|10501.68|10501.68|10501.68|10501.68|10498.19|10498.19|0
1613054700000|2021-02-11 14:45:00|10500.69|10500.69|10496.7|10496.7|10500.69|10500.69|10494.01|10494.01|0
1613055000000|2021-02-11 14:50:00|10494.5|10494.5|10475.01|10475.01|10494.5|10494.5|10475.01|10475.01|0
1613055300000|2021-02-11 14:55:00|10476.36|10476.36|10470.85|10470.85|10477.54|10477.54|10470.85|10470.85|0
1613055600000|2021-02-11 15:00:00|10473.06|10473.06|10468.61|10468.61|10475.94|10475.94|10464.92|10464.92|0
1613055900000|2021-02-11 15:05:00|10469.6|10469.6|10462.99|10462.99|10472.45|10472.45|10462.99|10462.99|0
1613056200000|2021-02-11 15:10:00|10465.2|10465.2|10485.62|10485.62|10485.62|10485.62|10465.2|10465.2|0
1613056500000|2021-02-11 15:15:00|10484.28|10484.28|10488.6|10488.6|10495.61|10495.61|10484.28|10484.28|0
1613056800000|2021-02-11 15:20:00|10489.28|10489.28|10496.56|10496.56|10496.56|10496.56|10488.04|10488.04|0
1613057100000|2021-02-11 15:25:00|10497.56|10497.56|10488.95|10488.95|10497.56|10497.56|10487.93|10487.93|0
1613057400000|2021-02-11 15:30:00|10488.28|10488.28|10501.07|10501.07|10501.07|10501.07|10488.28|10488.28|0
1613057700000|2021-02-11 15:35:00|10503.28|10503.28|10500.34|10500.34|10505.48|10505.48|10499.72|10499.72|0
1613058000000|2021-02-11 15:40:00|10501.16|10501.16|10498.32|10498.32|10505.39|10505.39|10497.11|10497.11|0
1613058300000|2021-02-11 15:45:00|10497.65|10497.65|10488.89|10488.89|10497.65|10497.65|10488.83|10488.83|0
1613058600000|2021-02-11 15:50:00|10490.64|10490.64|10499.1|10499.1|10499.69|10499.69|10490.03|10490.03|0
1613058900000|2021-02-11 15:55:00|10501.3|10501.3|10510.39|10510.39|10514.26|10514.26|10501.3|10501.3|0
1613059200000|2021-02-11 16:00:00|10508.19|10508.19|10513.61|10513.61|10513.61|10513.61|10505.31|10505.31|0
1613059500000|2021-02-11 16:05:00|10511.41|10511.41|10507.62|10507.62|10511.41|10511.41|10505.36|10505.36|0
1613059800000|2021-02-11 16:10:00|10505.98|10505.98|10499.15|10499.15|10505.98|10505.98|10494.74|10494.74|0
1613060100000|2021-02-11 16:15:00|10496.94|10496.94|10484.95|10484.95|10496.94|10496.94|10484.95|10484.95|0
1613060400000|2021-02-11 16:20:00|10482.75|10482.75|10484.89|10484.89|10487.83|10487.83|10479.9|10479.9|0
1613060700000|2021-02-11 16:25:00|10485.89|10485.89|10482.95|10482.95|10486.56|10486.56|10473.86|10473.86|0
1613117700000|2021-02-12 08:15:00|10502.22|10502.22|10521.28|10521.28|10521.28|10521.28|10501.18|10501.18|0
1613118000000|2021-02-12 08:20:00|10523.49|10523.49|10536.14|10536.14|10536.14|10536.14|10517.31|10517.31|0
1613118300000|2021-02-12 08:25:00|10542.75|10542.75|10509.36|10509.36|10553.23|10553.23|10509.36|10509.36|0
1613118600000|2021-02-12 08:30:00|10513.77|10513.77|10501.77|10501.77|10513.77|10513.77|10499.75|10499.75|0
1613118900000|2021-02-12 08:35:00|10497.37|10497.37|10502.94|10502.94|10505.15|10505.15|10494.17|10494.17|0
1613119200000|2021-02-12 08:40:00|10509.56|10509.56|10495.45|10495.45|10512.08|10512.08|10495.45|10495.45|0
1613119500000|2021-02-12 08:45:00|10493.24|10493.24|10465.33|10465.33|10493.24|10493.24|10465.33|10465.33|0
1613119800000|2021-02-12 08:50:00|10467.53|10467.53|10471.62|10471.62|10481.75|10481.75|10467.24|10467.24|0
1613120100000|2021-02-12 08:55:00|10469.59|10469.59|10478.39|10478.39|10478.39|10478.39|10463.16|10463.16|0
1613120400000|2021-02-12 09:00:00|10489.41|10489.41|10502.55|10502.55|10502.55|10502.55|10488.41|10488.41|0
1613120700000|2021-02-12 09:05:00|10499.46|10499.46|10490.62|10490.62|10499.46|10499.46|10490.62|10490.62|0
1613121000000|2021-02-12 09:10:00|10492.82|10492.82|10498.08|10498.08|10498.08|10498.08|10489.45|10489.45|0
1613121300000|2021-02-12 09:15:00|10493.68|10493.68|10497.19|10497.19|10498.54|10498.54|10493.68|10493.68|0
1613121600000|2021-02-12 09:20:00|10495.85|10495.85|10498.27|10498.27|10499.61|10499.61|10489.23|10489.23|0
1613121900000|2021-02-12 09:25:00|10497.27|10497.27|10495.79|10495.79|10497.27|10497.27|10486.47|10486.47|0
1613122200000|2021-02-12 09:30:00|10493.58|10493.58|10493.72|10493.72|10501.68|10501.68|10493.58|10493.58|0
1613122500000|2021-02-12 09:35:00|10491.52|10491.52|10501.77|10501.77|10509.96|10509.96|10491.52|10491.52|0
1613122800000|2021-02-12 09:40:00|10502.45|10502.45|10492.96|10492.96|10503.79|10503.79|10492.96|10492.96|0
1613123100000|2021-02-12 09:45:00|10497.36|10497.36|10496.69|10496.69|10498.04|10498.04|10495.7|10495.7|0
1613123400000|2021-02-12 09:50:00|10494.49|10494.49|10494.1|10494.1|10494.49|10494.49|10489.54|10489.54|0
1613123700000|2021-02-12 09:55:00|10491.9|10491.9|10490.09|10490.09|10496.49|10496.49|10485.47|10485.47|0
1613124000000|2021-02-12 10:00:00|10490.76|10490.76|10501.35|10501.35|10505.76|10505.76|10490.76|10490.76|0
1613124300000|2021-02-12 10:05:00|10500|10500|10513.33|10513.33|10513.33|10513.33|10500|10500|0
1613124600000|2021-02-12 10:10:00|10514.68|10514.68|10524.3|10524.3|10524.3|10524.3|10514.68|10514.68|0
1613124900000|2021-02-12 10:15:00|10523.63|10523.63|10522.96|10522.96|10525.83|10525.83|10522.96|10522.96|0
1613125200000|2021-02-12 10:20:00|10525.16|10525.16|10527.36|10527.36|10527.36|10527.36|10522.96|10522.96|0
1613125500000|2021-02-12 10:25:00|10529.57|10529.57|10526.54|10526.54|10529.57|10529.57|10526.54|10526.54|0
1613125800000|2021-02-12 10:30:00|10530.95|10530.95|10526.54|10526.54|10530.95|10530.95|10524.34|10524.34|0
1613126100000|2021-02-12 10:35:00|10528.75|10528.75|10518.58|10518.58|10529.42|10529.42|10518.58|10518.58|0
1613126400000|2021-02-12 10:40:00|10520.13|10520.13|10523.15|10523.15|10523.15|10523.15|10515.72|10515.72|0
1613126700000|2021-02-12 10:45:00|10523.83|10523.83|10518.88|10518.88|10527.7|10527.7|10518.88|10518.88|0
1613127000000|2021-02-12 10:50:00|10517.89|10517.89|10520.32|10520.32|10520.32|10520.32|10517.21|10517.21|0
1613127300000|2021-02-12 10:55:00|10519.33|10519.33|10523.73|10523.73|10523.73|10523.73|10519.33|10519.33|0
1613127600000|2021-02-12 11:00:00|10519.33|10519.33|10521.53|10521.53|10521.53|10521.53|10519.33|10519.33|0
1613127900000|2021-02-12 11:05:00|10520.18|10520.18|10513.57|10513.57|10522.38|10522.38|10513.57|10513.57|0
1613128200000|2021-02-12 11:10:00|10510.87|10510.87|10506.28|10506.28|10511.55|10511.55|10506.28|10506.28|0
1613128500000|2021-02-12 11:15:00|10503.59|10503.59|10502.73|10502.73|10510.16|10510.16|10502.73|10502.73|0
1613128800000|2021-02-12 11:20:00|10504.93|10504.93|10506.16|10506.16|10506.16|10506.16|10502.5|10502.5|0
1613129100000|2021-02-12 11:25:00|10503.96|10503.96|10502.29|10502.29|10504.95|10504.95|10502.29|10502.29|0
1613129400000|2021-02-12 11:30:00|10504.49|10504.49|10508.54|10508.54|10508.54|10508.54|10504.49|10504.49|0
1613129700000|2021-02-12 11:35:00|10509.21|10509.21|10513.25|10513.25|10513.25|10513.25|10509.21|10509.21|0
1613130000000|2021-02-12 11:40:00|10512.58|10512.58|10510.62|10510.62|10514.59|10514.59|10510.62|10510.62|0
1613130300000|2021-02-12 11:45:00|10511.97|10511.97|10515.52|10515.52|10515.52|10515.52|10511.29|10511.29|0
1613130600000|2021-02-12 11:50:00|10511.11|10511.11|10513.31|10513.31|10513.31|10513.31|10511.11|10511.11|0
1613130900000|2021-02-12 11:55:00|10513.99|10513.99|10522.62|10522.62|10522.62|10522.62|10513.99|10513.99|0
1613131200000|2021-02-12 12:00:00|10521.27|10521.27|10510.29|10510.29|10526.99|10526.99|10510.29|10510.29|0
1613131500000|2021-02-12 12:05:00|10508.09|10508.09|10502.9|10502.9|10508.09|10508.09|10502.9|10502.9|0
1613132100000|2021-02-12 12:15:00|10498.5|10498.5|10502.9|10502.9|10502.9|10502.9|10497.67|10497.67|0
1613132400000|2021-02-12 12:20:00|10501.26|10501.26|10504.76|10504.76|10504.76|10504.76|10500.59|10500.59|0
1613132700000|2021-02-12 12:25:00|10506.97|10506.97|10506.1|10506.1|10507.64|10507.64|10506.1|10506.1|0
1613133000000|2021-02-12 12:30:00|10506.92|10506.92|10499.02|10499.02|10511.33|10511.33|10499.02|10499.02|0
1613133300000|2021-02-12 12:35:00|10498.02|10498.02|10500.22|10500.22|10503.42|10503.42|10498.02|10498.02|0
1613133600000|2021-02-12 12:40:00|10498.02|10498.02|10500.86|10500.86|10500.86|10500.86|10498.02|10498.02|0
1613133900000|2021-02-12 12:45:00|10498.66|10498.66|10494.93|10494.93|10498.66|10498.66|10493.58|10493.58|0
1613134200000|2021-02-12 12:50:00|10499.33|10499.33|10502.39|10502.39|10503.74|10503.74|10497.13|10497.13|0
1613134500000|2021-02-12 12:55:00|10504.38|10504.38|10521.26|10521.26|10522.08|10522.08|10504.38|10504.38|0
1613134800000|2021-02-12 13:00:00|10521.94|10521.94|10521.4|10521.4|10523.61|10523.61|10520.73|10520.73|0
1613135100000|2021-02-12 13:05:00|10522.75|10522.75|10528.51|10528.51|10528.51|10528.51|10522.75|10522.75|0
1613135400000|2021-02-12 13:10:00|10527.83|10527.83|10525.09|10525.09|10528.86|10528.86|10522.25|10522.25|0
1613135700000|2021-02-12 13:15:00|10523.1|10523.1|10523.59|10523.59|10526.62|10526.62|10523.1|10523.1|0
1613136000000|2021-02-12 13:20:00|10525.35|10525.35|10524.53|10524.53|10525.35|10525.35|10522.32|10522.32|0
1613136300000|2021-02-12 13:25:00|10526.73|10526.73|10524.84|10524.84|10530.28|10530.28|10524.84|10524.84|0
1613136600000|2021-02-12 13:30:00|10525.51|10525.51|10520.88|10520.88|10530.29|10530.29|10519.67|10519.67|0
1613136900000|2021-02-12 13:35:00|10518.68|10518.68|10516.36|10516.36|10521.14|10521.14|10513.33|10513.33|0
1613137200000|2021-02-12 13:40:00|10518.56|10518.56|10517.71|10517.71|10519.24|10519.24|10516.36|10516.36|0
1613137500000|2021-02-12 13:45:00|10519.91|10519.91|10524.32|10524.32|10524.32|10524.32|10519.91|10519.91|0
1613137800000|2021-02-12 13:50:00|10526.52|10526.52|10538.45|10538.45|10538.45|10538.45|10526.52|10526.52|0
1613138100000|2021-02-12 13:55:00|10540.65|10540.65|10534.7|10534.7|10540.65|10540.65|10534.7|10534.7|0
1613138400000|2021-02-12 14:00:00|10536.91|10536.91|10542.31|10542.31|10542.31|10542.31|10534.7|10534.7|0
1613138700000|2021-02-12 14:05:00|10537.9|10537.9|10536.55|10536.55|10537.9|10537.9|10535.88|10535.88|0
1613139000000|2021-02-12 14:10:00|10538.76|10538.76|10547.58|10547.58|10547.58|10547.58|10538.76|10538.76|0
1613139300000|2021-02-12 14:15:00|10549.79|10549.79|10539.62|10539.62|10550.46|10550.46|10539.62|10539.62|0
1613139600000|2021-02-12 14:20:00|10544.03|10544.03|10537.96|10537.96|10544.03|10544.03|10537.96|10537.96|0
1613139900000|2021-02-12 14:25:00|10540.16|10540.16|10547.44|10547.44|10547.44|10547.44|10537.96|10537.96|0
1613140200000|2021-02-12 14:30:00|10548.11|10548.11|10536.49|10536.49|10549.1|10549.1|10534.29|10534.29|0
1613140500000|2021-02-12 14:35:00|10535.5|10535.5|10551.69|10551.69|10551.69|10551.69|10535.5|10535.5|0
1613140800000|2021-02-12 14:40:00|10549.49|10549.49|10553.12|10553.12|10553.12|10553.12|10547.28|10547.28|0
1613141100000|2021-02-12 14:45:00|10555.33|10555.33|10561.22|10561.22|10565.63|10565.63|10555.33|10555.33|0
1613141400000|2021-02-12 14:50:00|10562.98|10562.98|10557.86|10557.86|10563.48|10563.48|10556.87|10556.87|0
1613141700000|2021-02-12 14:55:00|10558.54|10558.54|10552.68|10552.68|10558.54|10558.54|10552.14|10552.14|0
1613142000000|2021-02-12 15:00:00|10551.85|10551.85|10549.48|10549.48|10554.06|10554.06|10546.95|10546.95|0
1613142300000|2021-02-12 15:05:00|10551.68|10551.68|10550.15|10550.15|10551.74|10551.74|10548.24|10548.24|0
1613142600000|2021-02-12 15:10:00|10551.7|10551.7|10570.99|10570.99|10572.98|10572.98|10551.7|10551.7|0
1613142900000|2021-02-12 15:15:00|10571.66|10571.66|10570.15|10570.15|10573.31|10573.31|10565.93|10565.93|0
1613143200000|2021-02-12 15:20:00|10570.77|10570.77|10576.88|10576.88|10576.88|10576.88|10566.04|10566.04|0
1613143500000|2021-02-12 15:25:00|10579.08|10579.08|10579.86|10579.86|10582.96|10582.96|10574.68|10574.68|0
1613143800000|2021-02-12 15:30:00|10579.19|10579.19|10578.59|10578.59|10580.95|10580.95|10567.97|10567.97|0
1613144100000|2021-02-12 15:35:00|10581.68|10581.68|10579.34|10579.34|10581.68|10581.68|10573.09|10573.09|0
1613144400000|2021-02-12 15:40:00|10580.33|10580.33|10586.62|10586.62|10588.38|10588.38|10580.33|10580.33|0
1613144700000|2021-02-12 15:45:00|10584.42|10584.42|10579.7|10579.7|10584.42|10584.42|10577.04|10577.04|0
1613145000000|2021-02-12 15:50:00|10581.9|10581.9|10584.11|10584.11|10584.78|10584.78|10581.9|10581.9|0
1613145300000|2021-02-12 15:55:00|10583.43|10583.43|10583|10583|10585.64|10585.64|10577.92|10577.92|0
1613145600000|2021-02-12 16:00:00|10580.79|10580.79|10583.89|10583.89|10590.59|10590.59|10580.79|10580.79|0
1613145900000|2021-02-12 16:05:00|10581.87|10581.87|10579.16|10579.16|10581.87|10581.87|10574.58|10574.58|0
1613146200000|2021-02-12 16:10:00|10576.96|10576.96|10581.47|10581.47|10581.47|10581.47|10575.2|10575.2|0
1613146500000|2021-02-12 16:15:00|10583.23|10583.23|10576.98|10576.98|10589.66|10589.66|10574.32|10574.32|0
1613146800000|2021-02-12 16:20:00|10577.8|10577.8|10580.68|10580.68|10585.09|10585.09|10576.13|10576.13|0
1613147100000|2021-02-12 16:25:00|10580.01|10580.01|10576.14|10576.14|10584.74|10584.74|10576.14|10576.14|0
1613376900000|2021-02-15 08:15:00|10610.52|10610.52|10580.05|10580.05|10617.14|10617.14|10580.05|10580.05|0
1613377200000|2021-02-15 08:20:00|10581.4|10581.4|10602.96|10602.96|10605.16|10605.16|10573.8|10573.8|0
1613377500000|2021-02-15 08:25:00|10598.55|10598.55|10602.28|10602.28|10604.49|10604.49|10593.47|10593.47|0
1613377800000|2021-02-15 08:30:00|10604.49|10604.49|10608.19|10608.19|10614.8|10614.8|10602.96|10602.96|0
1613378100000|2021-02-15 08:35:00|10612.6|10612.6|10618.99|10618.99|10623.62|10623.62|10612.6|10612.6|0
1613378400000|2021-02-15 08:40:00|10616.79|10616.79|10622.05|10622.05|10622.05|10622.05|10614.58|10614.58|0
1613378700000|2021-02-15 08:45:00|10620.29|10620.29|10639.46|10639.46|10639.46|10639.46|10619.3|10619.3|0
1613379000000|2021-02-15 08:50:00|10638.78|10638.78|10629.28|10629.28|10639.46|10639.46|10627.08|10627.08|0
1613379300000|2021-02-15 08:55:00|10633.69|10633.69|10637.23|10637.23|10637.23|10637.23|10633.69|10633.69|0
1613379600000|2021-02-15 09:00:00|10637.9|10637.9|10628.22|10628.22|10637.9|10637.9|10626.01|10626.01|0
1613379900000|2021-02-15 09:05:00|10626.19|10626.19|10628.71|10628.71|10630.91|10630.91|10626.19|10626.19|0
1613380200000|2021-02-15 09:10:00|10629.38|10629.38|10627.85|10627.85|10632.26|10632.26|10627.85|10627.85|0
1613380500000|2021-02-15 09:15:00|10630.06|10630.06|10631.77|10631.77|10632.93|10632.93|10629.56|10629.56|0
1613380800000|2021-02-15 09:20:00|10629.56|10629.56|10628.9|10628.9|10629.56|10629.56|10624.5|10624.5|0
1613381100000|2021-02-15 09:25:00|10626.7|10626.7|10632.42|10632.42|10632.42|10632.42|10626.7|10626.7|0
1613381400000|2021-02-15 09:30:00|10630.21|10630.21|10625.81|10625.81|10630.21|10630.21|10625.81|10625.81|0
1613381700000|2021-02-15 09:35:00|10627.56|10627.56|10625.36|10625.36|10627.56|10627.56|10625.36|10625.36|0
1613382000000|2021-02-15 09:40:00|10629.77|10629.77|10634.74|10634.74|10634.74|10634.74|10629.77|10629.77|0
1613382300000|2021-02-15 09:45:00|10636.73|10636.73|10641.31|10641.31|10641.31|10641.31|10633.75|10633.75|0
1613382600000|2021-02-15 09:50:00|10640.63|10640.63|10643.62|10643.62|10643.62|10643.62|10637|10637|0
1613382900000|2021-02-15 09:55:00|10644.29|10644.29|10635.2|10635.2|10644.29|10644.29|10634.2|10634.2|0
1613383200000|2021-02-15 10:00:00|10636.19|10636.19|10635.3|10635.3|10638.18|10638.18|10635.3|10635.3|0
1613383500000|2021-02-15 10:05:00|10634.63|10634.63|10643.79|10643.79|10644.61|10644.61|10633.95|10633.95|0
1613383800000|2021-02-15 10:10:00|10641.59|10641.59|10637.36|10637.36|10641.59|10641.59|10637.18|10637.18|0
1613384100000|2021-02-15 10:15:00|10638.35|10638.35|10639.99|10639.99|10642.2|10642.2|10632.17|10632.17|0
1613384400000|2021-02-15 10:20:00|10643.97|10643.97|10650.12|10650.12|10656.8|10656.8|10642.38|10642.38|0
1613384700000|2021-02-15 10:25:00|10652.11|10652.11|10659.86|10659.86|10659.86|10659.86|10652.11|10652.11|0
1613385000000|2021-02-15 10:30:00|10655.45|10655.45|10656.67|10656.67|10657.33|10657.33|10643.84|10643.84|0
1613385300000|2021-02-15 10:35:00|10658.69|10658.69|10656.99|10656.99|10658.69|10658.69|10635.61|10635.61|0
1613385600000|2021-02-15 10:40:00|10657.98|10657.98|10656|10656|10658.2|10658.2|10652.02|10652.02|0
1613385900000|2021-02-15 10:45:00|10653.01|10653.01|10647.93|10647.93|10653.01|10653.01|10646.58|10646.58|0
1613386200000|2021-02-15 10:50:00|10648.92|10648.92|10646.72|10646.72|10648.92|10648.92|10646.72|10646.72|0
1613386500000|2021-02-15 10:55:00|10645.73|10645.73|10645.73|10645.73|10645.73|10645.73|10645.73|10645.73|0
1613386800000|2021-02-15 11:00:00|10643.52|10643.52|10637.95|10637.95|10643.52|10643.52|10637.27|10637.27|0
1613387100000|2021-02-15 11:05:00|10638.94|10638.94|10646.23|10646.23|10646.23|10646.23|10638.94|10638.94|0
1613387400000|2021-02-15 11:10:00|10644.02|10644.02|10640.51|10640.51|10644.02|10644.02|10639.62|10639.62|0
1613387700000|2021-02-15 11:15:00|10638.3|10638.3|10638.34|10638.34|10638.34|10638.34|10634.79|10634.79|0
1613388300000|2021-02-15 11:25:00|10640.54|10640.54|10639.55|10639.55|10642.53|10642.53|10635.14|10635.14|0
1613388600000|2021-02-15 11:30:00|10637.34|10637.34|10635.14|10635.14|10637.34|10637.34|10635.14|10635.14|0
1613388900000|2021-02-15 11:35:00|10637.34|10637.34|10639.55|10639.55|10639.55|10639.55|10637.34|10637.34|0
1613389200000|2021-02-15 11:40:00|10637.53|10637.53|10636.18|10636.18|10637.53|10637.53|10636.18|10636.18|0
1613389500000|2021-02-15 11:45:00|10635.5|10635.5|10630.39|10630.39|10635.5|10635.5|10628.72|10628.72|0
1613389800000|2021-02-15 11:50:00|10632.59|10632.59|10637.63|10637.63|10637.67|10637.67|10632.59|10632.59|0
1613390100000|2021-02-15 11:55:00|10639.83|10639.83|10652.52|10652.52|10654.72|10654.72|10639.83|10639.83|0
1613390400000|2021-02-15 12:00:00|10650.31|10650.31|10653.18|10653.18|10653.95|10653.95|10650.31|10650.31|0
1613390700000|2021-02-15 12:05:00|10650.98|10650.98|10645.07|10645.07|10650.98|10650.98|10642.16|10642.16|0
1613391000000|2021-02-15 12:10:00|10643.72|10643.72|10647.28|10647.28|10647.28|10647.28|10643.72|10643.72|0
1613391300000|2021-02-15 12:15:00|10649.48|10649.48|10645.07|10645.07|10649.48|10649.48|10645.07|10645.07|0
1613391600000|2021-02-15 12:20:00|10643.05|10643.05|10640.17|10640.17|10645.25|10645.25|10640.17|10640.17|0
1613391900000|2021-02-15 12:25:00|10637.97|10637.97|10637.97|10637.97|10642.38|10642.38|10635.76|10635.76|0
1613392200000|2021-02-15 12:30:00|10638.64|10638.64|10641.37|10641.37|10641.37|10641.37|10637.82|10637.82|0
1613392500000|2021-02-15 12:35:00|10640.02|10640.02|10642.23|10642.23|10643.22|10643.22|10637.82|10637.82|0
1613392800000|2021-02-15 12:40:00|10637.82|10637.82|10636.83|10636.83|10637.82|10637.82|10636.83|10636.83|0
1613393100000|2021-02-15 12:45:00|10637.65|10637.65|10638.81|10638.81|10643.22|10643.22|10637.65|10637.65|0
1613393400000|2021-02-15 12:50:00|10640.8|10640.8|10644.32|10644.32|10644.32|10644.32|10640.8|10640.8|0
1613393700000|2021-02-15 12:55:00|10645|10645|10646.14|10646.14|10646.14|10646.14|10645|10645|0
1613394000000|2021-02-15 13:00:00|10647.13|10647.13|10644.93|10644.93|10649.34|10649.34|10644.93|10644.93|0
1613394300000|2021-02-15 13:05:00|10647.13|10647.13|10644.93|10644.93|10648.48|10648.48|10644.93|10644.93|0
1613394600000|2021-02-15 13:10:00|10644.25|10644.25|10644.11|10644.11|10646.46|10646.46|10641.23|10641.23|0
1613394900000|2021-02-15 13:15:00|10646.31|10646.31|10656.47|10656.47|10656.47|10656.47|10646.31|10646.31|0
1613395200000|2021-02-15 13:20:00|10658.68|10658.68|10650.95|10650.95|10660.44|10660.44|10650.95|10650.95|0
1613395500000|2021-02-15 13:25:00|10652.29|10652.29|10655.99|10655.99|10655.99|10655.99|10652.29|10652.29|0
1613395800000|2021-02-15 13:30:00|10653.79|10653.79|10656.85|10656.85|10657.52|10657.52|10651.59|10651.59|0
1613396100000|2021-02-15 13:35:00|10657.84|10657.84|10662.71|10662.71|10662.71|10662.71|10657.84|10657.84|0
1613396400000|2021-02-15 13:40:00|10661.72|10661.72|10669.83|10669.83|10669.83|10669.83|10657.31|10657.31|0
1613396700000|2021-02-15 13:45:00|10669.15|10669.15|10673.56|10673.56|10673.56|10673.56|10669.15|10669.15|0
1613397000000|2021-02-15 13:50:00|10675.77|10675.77|10677.97|10677.97|10677.97|10677.97|10675.77|10675.77|0
1613397300000|2021-02-15 13:55:00|10680.17|10680.17|10679.99|10679.99|10687.28|10687.28|10679.99|10679.99|0
1613397600000|2021-02-15 14:00:00|10677.79|10677.79|10680.67|10680.67|10680.67|10680.67|10674.91|10674.91|0
1613397900000|2021-02-15 14:05:00|10681.34|10681.34|10681.8|10681.8|10682.12|10682.12|10676.93|10676.93|0
1613398200000|2021-02-15 14:10:00|10681.12|10681.12|10682.12|10682.12|10682.79|10682.79|10681.12|10681.12|0
1613398500000|2021-02-15 14:15:00|10681.44|10681.44|10680.1|10680.1|10681.44|10681.44|10680.1|10680.1|0
1613398800000|2021-02-15 14:20:00|10679.1|10679.1|10667.94|10667.94|10679.1|10679.1|10667.94|10667.94|0
1613399100000|2021-02-15 14:25:00|10669.29|10669.29|10656.53|10656.53|10670.64|10670.64|10656.53|10656.53|0
1613399400000|2021-02-15 14:30:00|10655.19|10655.19|10660.48|10660.48|10661.8|10661.8|10652.98|10652.98|0
1613399700000|2021-02-15 14:35:00|10662.69|10662.69|10660.8|10660.8|10664.89|10664.89|10656.4|10656.4|0
1613400000000|2021-02-15 14:40:00|10658.6|10658.6|10669.08|10669.08|10669.08|10669.08|10658.6|10658.6|0
1613400300000|2021-02-15 14:45:00|10666.88|10666.88|10677.77|10677.77|10678.98|10678.98|10666.88|10666.88|0
1613400600000|2021-02-15 14:50:00|10679.32|10679.32|10674.2|10674.2|10680.81|10680.81|10672|10672|0
1613400900000|2021-02-15 14:55:00|10676.4|10676.4|10673.75|10673.75|10676.4|10676.4|10669.79|10669.79|0
1613401200000|2021-02-15 15:00:00|10674.53|10674.53|10671.2|10671.2|10674.53|10674.53|10670.52|10670.52|0
1613401500000|2021-02-15 15:05:00|10672.54|10672.54|10673.22|10673.22|10673.22|10673.22|10670.34|10670.34|0
1613401800000|2021-02-15 15:10:00|10672.54|10672.54|10674.07|10674.07|10674.07|10674.07|10669.67|10669.67|0
1613402100000|2021-02-15 15:15:00|10673.25|10673.25|10666.64|10666.64|10673.25|10673.25|10666.64|10666.64|0
1613402400000|2021-02-15 15:20:00|10665.65|10665.65|10662.23|10662.23|10668.52|10668.52|10661.15|10661.15|0
1613402700000|2021-02-15 15:25:00|10666.64|10666.64|10671.35|10671.35|10673.56|10673.56|10665.65|10665.65|0
1613403000000|2021-02-15 15:30:00|10670.67|10670.67|10657.44|10657.44|10670.67|10670.67|10657.44|10657.44|0
1613403300000|2021-02-15 15:35:00|10658.12|10658.12|10662.7|10662.7|10667.93|10667.93|10658.12|10658.12|0
1613403600000|2021-02-15 15:40:00|10660.49|10660.49|10664.37|10664.37|10664.37|10664.37|10658.29|10658.29|0
1613403900000|2021-02-15 15:45:00|10663.54|10663.54|10677.87|10677.87|10677.87|10677.87|10663.54|10663.54|0
1613404200000|2021-02-15 15:50:00|10680.07|10680.07|10678.64|10678.64|10680.96|10680.96|10672.28|10672.28|0
1613404500000|2021-02-15 15:55:00|10677.97|10677.97|10686.25|10686.25|10686.25|10686.25|10677.97|10677.97|0
1613404800000|2021-02-15 16:00:00|10687.79|10687.79|10684.05|10684.05|10692.69|10692.69|10684.05|10684.05|0
1613405100000|2021-02-15 16:05:00|10686.26|10686.26|10677.18|10677.18|10686.26|10686.26|10677.18|10677.18|0
1613405400000|2021-02-15 16:10:00|10676.18|10676.18|10664.68|10664.68|10677|10677|10664.68|10664.68|0
1613405700000|2021-02-15 16:15:00|10665.51|10665.51|10672.26|10672.26|10672.93|10672.93|10660.61|10660.61|0
1613406000000|2021-02-15 16:20:00|10671.43|10671.43|10678.95|10678.95|10681.97|10681.97|10671.43|10671.43|0
1613406300000|2021-02-15 16:25:00|10679.57|10679.57|10668.32|10668.32|10679.57|10679.57|10664.8|10664.8|0
1613463300000|2021-02-16 08:15:00|10716.54|10716.54|10687.58|10687.58|10722.29|10722.29|10685.38|10685.38|0
1613463600000|2021-02-16 08:20:00|10681.52|10681.52|10680.17|10680.17|10682.86|10682.86|10675.76|10675.76|0
1613463900000|2021-02-16 08:25:00|10684.58|10684.58|10686.56|10686.56|10688.73|10688.73|10679.89|10679.89|0
1613464200000|2021-02-16 08:30:00|10682.15|10682.15|10672.88|10672.88|10685.59|10685.59|10670.11|10670.11|0
1613464500000|2021-02-16 08:35:00|10675.08|10675.08|10652.6|10652.6|10675.08|10675.08|10652.6|10652.6|0
1613464800000|2021-02-16 08:40:00|10657|10657|10661.41|10661.41|10666.81|10666.81|10654.71|10654.71|0
1613465100000|2021-02-16 08:45:00|10659.21|10659.21|10663.73|10663.73|10665.08|10665.08|10659.21|10659.21|0
1613465400000|2021-02-16 08:50:00|10665.72|10665.72|10663.66|10663.66|10665.72|10665.72|10660.64|10660.64|0
1613465700000|2021-02-16 08:55:00|10660.29|10660.29|10658.79|10658.79|10660.96|10660.96|10656.77|10656.77|0
1613466000000|2021-02-16 09:00:00|10667.61|10667.61|10662.04|10662.04|10669.6|10669.6|10659.01|10659.01|0
1613466300000|2021-02-16 09:05:00|10661.04|10661.04|10662.8|10662.8|10662.8|10662.8|10661.04|10661.04|0
1613466600000|2021-02-16 09:10:00|10660.6|10660.6|10662.8|10662.8|10665|10665|10658.39|10658.39|0
1613466900000|2021-02-16 09:15:00|10665|10665|10663.79|10663.79|10665|10665|10661.81|10661.81|0
1613467200000|2021-02-16 09:20:00|10661.59|10661.59|10660.77|10660.77|10663.79|10663.79|10658.56|10658.56|0
1613467500000|2021-02-16 09:25:00|10658.75|10658.75|10666.49|10666.49|10666.49|10666.49|10658.75|10658.75|0
1613467800000|2021-02-16 09:30:00|10667.31|10667.31|10667.31|10667.31|10667.31|10667.31|10667.31|10667.31|0
1613468100000|2021-02-16 09:35:00|10669.52|10669.52|10685.2|10685.2|10685.2|10685.2|10669.25|10669.25|0
1613468400000|2021-02-16 09:40:00|10689.61|10689.61|10689.44|10689.44|10691.31|10691.31|10688.62|10688.62|0
1613468700000|2021-02-16 09:45:00|10690.26|10690.26|10690.75|10690.75|10693.63|10693.63|10690.26|10690.26|0
1613469000000|2021-02-16 09:50:00|10693.22|10693.22|10698.06|10698.06|10698.06|10698.06|10693.22|10693.22|0
1613469300000|2021-02-16 09:55:00|10698.73|10698.73|10708.75|10708.75|10708.75|10708.75|10696.53|10696.53|0
1613469600000|2021-02-16 10:00:00|10708.13|10708.13|10725.24|10725.24|10726.65|10726.65|10703.81|10703.81|0
1613469900000|2021-02-16 10:05:00|10726.59|10726.59|10729.13|10729.13|10729.13|10729.13|10725.76|10725.76|0
1613470200000|2021-02-16 10:10:00|10731.16|10731.16|10718.87|10718.87|10731.16|10731.16|10707.85|10707.85|0
1613470500000|2021-02-16 10:15:00|10716.66|10716.66|10706.33|10706.33|10716.66|10716.66|10704.97|10704.97|0
1613470800000|2021-02-16 10:20:00|10706.95|10706.95|10703.51|10703.51|10707.56|10707.56|10703.51|10703.51|0
1613471100000|2021-02-16 10:25:00|10702.52|10702.52|10697.4|10697.4|10702.52|10702.52|10692.26|10692.26|0
1613471400000|2021-02-16 10:30:00|10695.76|10695.76|10686.12|10686.12|10695.76|10695.76|10686.12|10686.12|0
1613471700000|2021-02-16 10:35:00|10688.33|10688.33|10683.78|10683.78|10690.53|10690.53|10681.57|10681.57|0
1613472000000|2021-02-16 10:40:00|10682.13|10682.13|10684.34|10684.34|10685.16|10685.16|10677.73|10677.73|0
1613472300000|2021-02-16 10:45:00|10684.96|10684.96|10677.96|10677.96|10686.19|10686.19|10673.98|10673.98|0
1613472600000|2021-02-16 10:50:00|10679.3|10679.3|10678.71|10678.71|10681.61|10681.61|10678.63|10678.63|0
1613472900000|2021-02-16 10:55:00|10677.89|10677.89|10673.78|10673.78|10677.89|10677.89|10665.63|10665.63|0
1613473200000|2021-02-16 11:00:00|10674.45|10674.45|10680.56|10680.56|10680.56|10680.56|10674.13|10674.13|0
1613473500000|2021-02-16 11:05:00|10679.89|10679.89|10669.62|10669.62|10679.89|10679.89|10669.62|10669.62|0
1613473800000|2021-02-16 11:10:00|10667.41|10667.41|10643.65|10643.65|10667.41|10667.41|10643.65|10643.65|0
1613474100000|2021-02-16 11:15:00|10641.45|10641.45|10643.65|10643.65|10643.65|10643.65|10639.24|10639.24|0
1613474400000|2021-02-16 11:20:00|10642.3|10642.3|10648.63|10648.63|10648.63|10648.63|10639.43|10639.43|0
1613474700000|2021-02-16 11:25:00|10647.81|10647.81|10647.95|10647.95|10649.83|10649.83|10641.33|10641.33|0
1613475000000|2021-02-16 11:30:00|10646.71|10646.71|10652.55|10652.55|10654.08|10654.08|10646.71|10646.71|0
1613475300000|2021-02-16 11:35:00|10653.54|10653.54|10645.32|10645.32|10653.54|10653.54|10645.32|10645.32|0
1613475600000|2021-02-16 11:40:00|10647.52|10647.52|10653.96|10653.96|10653.96|10653.96|10647.35|10647.35|0
1613475900000|2021-02-16 11:45:00|10658.37|10658.37|10660.54|10660.54|10664.77|10664.77|10658.37|10658.37|0
1613476200000|2021-02-16 11:50:00|10659.55|10659.55|10654.66|10654.66|10659.55|10659.55|10654.66|10654.66|0
1613476500000|2021-02-16 11:55:00|10656.86|10656.86|10656.86|10656.86|10656.86|10656.86|10656.86|10656.86|0
1613476800000|2021-02-16 12:00:00|10656.19|10656.19|10672.78|10672.78|10672.78|10672.78|10656.19|10656.19|0
1613477100000|2021-02-16 12:05:00|10673.61|10673.61|10679.94|10679.94|10680.5|10680.5|10669.2|10669.2|0
1613477400000|2021-02-16 12:10:00|10679.32|10679.32|10674.27|10674.27|10679.32|10679.32|10672.06|10672.06|0
1613477700000|2021-02-16 12:15:00|10672.06|10672.06|10669.28|10669.28|10672.06|10672.06|10669.28|10669.28|0
1613478000000|2021-02-16 12:20:00|10671.48|10671.48|10669.95|10669.95|10672.15|10672.15|10669.95|10669.95|0
1613478300000|2021-02-16 12:25:00|10670.94|10670.94|10659.79|10659.79|10670.94|10670.94|10659.79|10659.79|0
1613478600000|2021-02-16 12:30:00|10660.46|10660.46|10662.66|10662.66|10665.69|10665.69|10660.46|10660.46|0
1613478900000|2021-02-16 12:35:00|10664.87|10664.87|10669.03|10669.03|10669.03|10669.03|10664.87|10664.87|0
1613479200000|2021-02-16 12:40:00|10670.88|10670.88|10676.14|10676.14|10676.14|10676.14|10667.86|10667.86|0
1613479500000|2021-02-16 12:45:00|10678.35|10678.35|10681.36|10681.36|10682.39|10682.39|10674.61|10674.61|0
1613479800000|2021-02-16 12:50:00|10680.54|10680.54|10677.66|10677.66|10680.54|10680.54|10677.66|10677.66|0
1613480100000|2021-02-16 12:55:00|10679.87|10679.87|10672.12|10672.12|10679.87|10679.87|10672.12|10672.12|0
1613480400000|2021-02-16 13:00:00|10671.13|10671.13|10676.58|10676.58|10676.58|10676.58|10671.13|10671.13|0
1613480700000|2021-02-16 13:05:00|10678.78|10678.78|10676.08|10676.08|10679.6|10679.6|10675.41|10675.41|0
1613481000000|2021-02-16 13:10:00|10678.29|10678.29|10675.15|10675.15|10678.29|10678.29|10673.88|10673.88|0
1613481300000|2021-02-16 13:15:00|10677.35|10677.35|10675.68|10675.68|10677.7|10677.7|10675.68|10675.68|0
1613481600000|2021-02-16 13:20:00|10676.36|10676.36|10673.8|10673.8|10678.21|10678.21|10673.66|10673.66|0
1613481900000|2021-02-16 13:25:00|10676|10676|10670.79|10670.79|10677|10677|10670.79|10670.79|0
1613482200000|2021-02-16 13:30:00|10668.59|10668.59|10670.79|10670.79|10673|10673|10668.59|10668.59|0
1613482500000|2021-02-16 13:35:00|10673|10673|10668.01|10668.01|10673|10673|10668.01|10668.01|0
1613482800000|2021-02-16 13:40:00|10667.33|10667.33|10672.02|10672.02|10672.15|10672.15|10666.66|10666.66|0
1613483100000|2021-02-16 13:45:00|10669.81|10669.81|10671.8|10671.8|10671.8|10671.8|10669.81|10669.81|0
1613483400000|2021-02-16 13:50:00|10670.46|10670.46|10664.42|10664.42|10672.42|10672.42|10663.74|10663.74|0
1613483700000|2021-02-16 13:55:00|10663.59|10663.59|10660.3|10660.3|10663.59|10663.59|10657.69|10657.69|0
1613484000000|2021-02-16 14:00:00|10661.29|10661.29|10662.16|10662.16|10662.16|10662.16|10656.4|10656.4|0
1613484300000|2021-02-16 14:05:00|10664.36|10664.36|10663.47|10663.47|10666.67|10666.67|10662.16|10662.16|0
1613484600000|2021-02-16 14:10:00|10661.27|10661.27|10657.04|10657.04|10661.27|10661.27|10654.34|10654.34|0
1613484900000|2021-02-16 14:15:00|10652.63|10652.63|10659.74|10659.74|10660.41|10660.41|10651.96|10651.96|0
1613485200000|2021-02-16 14:20:00|10661.09|10661.09|10664.15|10664.15|10664.15|10664.15|10659.06|10659.06|0
1613485500000|2021-02-16 14:25:00|10664.82|10664.82|10667.34|10667.34|10667.34|10667.34|10664.15|10664.15|0
1613485800000|2021-02-16 14:30:00|10668.02|10668.02|10683.13|10683.13|10683.8|10683.8|10667.16|10667.16|0
1613486100000|2021-02-16 14:35:00|10683.8|10683.8|10673.58|10673.58|10687|10687|10673.58|10673.58|0
1613486400000|2021-02-16 14:40:00|10671.37|10671.37|10673.71|10673.71|10673.71|10673.71|10669.74|10669.74|0
1613486700000|2021-02-16 14:45:00|10671.51|10671.51|10671.73|10671.73|10674.39|10674.39|10671.51|10671.51|0
1613487000000|2021-02-16 14:50:00|10671.05|10671.05|10659.97|10659.97|10671.63|10671.63|10659.97|10659.97|0
1613487300000|2021-02-16 14:55:00|10660.64|10660.64|10662.25|10662.25|10662.25|10662.25|10659.11|10659.11|0
1613487600000|2021-02-16 15:00:00|10660.61|10660.61|10658.91|10658.91|10660.61|10660.61|10650.49|10650.49|0
1613487900000|2021-02-16 15:05:00|10661.11|10661.11|10672.03|10672.03|10672.03|10672.03|10661.11|10661.11|0
1613488200000|2021-02-16 15:10:00|10669.83|10669.83|10663.49|10663.49|10669.83|10669.83|10661.73|10661.73|0
1613488500000|2021-02-16 15:15:00|10661.28|10661.28|10653.02|10653.02|10661.28|10661.28|10651.17|10651.17|0
1613488800000|2021-02-16 15:20:00|10650.82|10650.82|10648.43|10648.43|10655.36|10655.36|10646.23|10646.23|0
1613489100000|2021-02-16 15:25:00|10646.23|10646.23|10655.47|10655.47|10655.72|10655.72|10643.14|10643.14|0
1613489400000|2021-02-16 15:30:00|10655.65|10655.65|10654.96|10654.96|10659.86|10659.86|10654.96|10654.96|0
1613489700000|2021-02-16 15:35:00|10652.76|10652.76|10648.91|10648.91|10657.31|10657.31|10646.91|10646.91|0
1613490000000|2021-02-16 15:40:00|10649.59|10649.59|10654.62|10654.62|10660.03|10660.03|10649.59|10649.59|0
1613490300000|2021-02-16 15:45:00|10652.42|10652.42|10635.72|10635.72|10652.42|10652.42|10635.72|10635.72|0
1613490600000|2021-02-16 15:50:00|10633.73|10633.73|10622.14|10622.14|10633.73|10633.73|10622.14|10622.14|0
1613490900000|2021-02-16 15:55:00|10619.93|10619.93|10621.36|10621.36|10625.45|10625.45|10619.26|10619.26|0
1613491200000|2021-02-16 16:00:00|10620.69|10620.69|10619.25|10619.25|10620.82|10620.82|10618.48|10618.48|0
1613491500000|2021-02-16 16:05:00|10619.92|10619.92|10620.09|10620.09|10620.09|10620.09|10616.07|10616.07|0
1613491800000|2021-02-16 16:10:00|10619.1|10619.1|10597.91|10597.91|10619.1|10619.1|10597.91|10597.91|0
1613492100000|2021-02-16 16:15:00|10597.29|10597.29|10615.84|10615.84|10618.72|10618.72|10597.29|10597.29|0
1613492400000|2021-02-16 16:20:00|10616.52|10616.52|10614.93|10614.93|10620.53|10620.53|10614.11|10614.11|0
1613492700000|2021-02-16 16:25:00|10614.25|10614.25|10619.4|10619.4|10621.61|10621.61|10605.09|10605.09|0
1613549700000|2021-02-17 08:15:00|10591.06|10591.06|10591.8|10591.8|10596.2|10596.2|10589.04|10589.04|0
1613550000000|2021-02-17 08:20:00|10591.12|10591.12|10588.64|10588.64|10591.33|10591.33|10578.47|10578.47|0
1613550300000|2021-02-17 08:25:00|10586.43|10586.43|10578.74|10578.74|10592.69|10592.69|10572.98|10572.98|0
1613550600000|2021-02-17 08:30:00|10579.97|10579.97|10559.27|10559.27|10579.97|10579.97|10559.27|10559.27|0
1613550900000|2021-02-17 08:35:00|10560.26|10560.26|10551.7|10551.7|10560.26|10560.26|10543.32|10543.32|0
1613551200000|2021-02-17 08:40:00|10553.91|10553.91|10554.61|10554.61|10558.93|10558.93|10553.91|10553.91|0
1613551500000|2021-02-17 08:45:00|10559.58|10559.58|10555.16|10555.16|10563.82|10563.82|10552.69|10552.69|0
1613551800000|2021-02-17 08:50:00|10554.34|10554.34|10558.67|10558.67|10562.04|10562.04|10552.99|10552.99|0
1613552100000|2021-02-17 08:55:00|10559.49|10559.49|10553.79|10553.79|10559.49|10559.49|10549.48|10549.48|0
1613552400000|2021-02-17 09:00:00|10548.39|10548.39|10558.83|10558.83|10558.83|10558.83|10546.19|10546.19|0
1613552700000|2021-02-17 09:05:00|10556.63|10556.63|10549.04|10549.04|10556.63|10556.63|10549.04|10549.04|0
1613553000000|2021-02-17 09:10:00|10547.69|10547.69|10541.97|10541.97|10548.37|10548.37|10541.97|10541.97|0
1613553300000|2021-02-17 09:15:00|10541.3|10541.3|10533.73|10533.73|10541.3|10541.3|10525.23|10525.23|0
1613553600000|2021-02-17 09:20:00|10535.37|10535.37|10543.22|10543.22|10543.22|10543.22|10532.91|10532.91|0
1613553900000|2021-02-17 09:25:00|10538.81|10538.81|10543.62|10543.62|10543.62|10543.62|10535.48|10535.48|0
1613554200000|2021-02-17 09:30:00|10545.29|10545.29|10552.19|10552.19|10556.59|10556.59|10545.29|10545.29|0
1613554500000|2021-02-17 09:35:00|10551.19|10551.19|10536.02|10536.02|10551.19|10551.19|10536.02|10536.02|0
1613554800000|2021-02-17 09:40:00|10535.35|10535.35|10532.33|10532.33|10536.02|10536.02|10527.25|10527.25|0
1613555100000|2021-02-17 09:45:00|10531.66|10531.66|10522.05|10522.05|10531.66|10531.66|10522.05|10522.05|0
1613555400000|2021-02-17 09:50:00|10521.38|10521.38|10523.58|10523.58|10524.58|10524.58|10512.56|10512.56|0
1613555700000|2021-02-17 09:55:00|10524.93|10524.93|10524.15|10524.15|10527.71|10527.71|10518.4|10518.4|0
1613556000000|2021-02-17 10:00:00|10523.16|10523.16|10514.42|10514.42|10523.87|10523.87|10514.42|10514.42|0
1613556300000|2021-02-17 10:05:00|10515.42|10515.42|10526.5|10526.5|10526.5|10526.5|10515.42|10515.42|0
1613556600000|2021-02-17 10:10:00|10527.49|10527.49|10527.49|10527.49|10527.49|10527.49|10527.49|10527.49|0
1613556900000|2021-02-17 10:15:00|10528.31|10528.31|10532.37|10532.37|10532.37|10532.37|10524.76|10524.76|0
1613557200000|2021-02-17 10:20:00|10531.69|10531.69|10533.71|10533.71|10533.71|10533.71|10531.51|10531.51|0
1613557500000|2021-02-17 10:25:00|10535.92|10535.92|10539.93|10539.93|10540.6|10540.6|10535.92|10535.92|0
1613557800000|2021-02-17 10:30:00|10539.11|10539.11|10539.29|10539.29|10539.78|10539.78|10537.08|10537.08|0
1613558100000|2021-02-17 10:35:00|10534.88|10534.88|10532.32|10532.32|10535.2|10535.2|10532.32|10532.32|0
1613558400000|2021-02-17 10:40:00|10531.33|10531.33|10532.5|10532.5|10533.18|10533.18|10529.98|10529.98|0
1613558700000|2021-02-17 10:45:00|10533.18|10533.18|10541.52|10541.52|10542.87|10542.87|10532.5|10532.5|0
1613559000000|2021-02-17 10:50:00|10539.18|10539.18|10528.73|10528.73|10539.53|10539.53|10528.73|10528.73|0
1613559300000|2021-02-17 10:55:00|10526.71|10526.71|10527.38|10527.38|10528.24|10528.24|10525.18|10525.18|0
1613559600000|2021-02-17 11:00:00|10526.03|10526.03|10522.18|10522.18|10526.03|10526.03|10522.18|10522.18|0
1613559900000|2021-02-17 11:05:00|10521.51|10521.51|10515.82|10515.82|10521.51|10521.51|10513.83|10513.83|0
1613560200000|2021-02-17 11:10:00|10515|10515|10530.03|10530.03|10536.64|10536.64|10515|10515|0
1613560500000|2021-02-17 11:15:00|10525.62|10525.62|10519.05|10519.05|10525.62|10525.62|10519.05|10519.05|0
1613560800000|2021-02-17 11:20:00|10520.05|10520.05|10522.42|10522.42|10522.42|10522.42|10519.23|10519.23|0
1613561100000|2021-02-17 11:25:00|10523.42|10523.42|10528.17|10528.17|10528.85|10528.85|10523.42|10523.42|0
1613561400000|2021-02-17 11:30:00|10529.17|10529.17|10530.66|10530.66|10530.66|10530.66|10529.17|10529.17|0
1613561700000|2021-02-17 11:35:00|10531.34|10531.34|10537.49|10537.49|10539.7|10539.7|10530.56|10530.56|0
1613562000000|2021-02-17 11:40:00|10538.49|10538.49|10545.66|10545.66|10549.5|10549.5|10538.49|10538.49|0
1613562300000|2021-02-17 11:45:00|10548.12|10548.12|10542.07|10542.07|10548.12|10548.12|10539.05|10539.05|0
1613562600000|2021-02-17 11:50:00|10542.89|10542.89|10540.05|10540.05|10544.28|10544.28|10540.05|10540.05|0
1613562900000|2021-02-17 11:55:00|10541.4|10541.4|10532.54|10532.54|10542.07|10542.07|10532.54|10532.54|0
1613563200000|2021-02-17 12:00:00|10531.54|10531.54|10543.12|10543.12|10543.12|10543.12|10531.54|10531.54|0
1613563500000|2021-02-17 12:05:00|10540.92|10540.92|10536.86|10536.86|10541.24|10541.24|10536.86|10536.86|0
1613563800000|2021-02-17 12:10:00|10539.07|10539.07|10538.43|10538.43|10540.42|10540.42|10537.6|10537.6|0
1613564100000|2021-02-17 12:15:00|10540.63|10540.63|10543.51|10543.51|10543.51|10543.51|10537.75|10537.75|0
1613564400000|2021-02-17 12:20:00|10547.55|10547.55|10552.25|10552.25|10554.06|10554.06|10547.55|10547.55|0
1613564700000|2021-02-17 12:25:00|10548.51|10548.51|10548.51|10548.51|10548.51|10548.51|10546.31|10546.31|0
1613565000000|2021-02-17 12:30:00|10549.19|10549.19|10549.19|10549.19|10549.19|10549.19|10549.19|10549.19|0
1613565300000|2021-02-17 12:35:00|10549.86|10549.86|10553.06|10553.06|10553.06|10553.06|10549.19|10549.19|0
1613565600000|2021-02-17 12:40:00|10553.73|10553.73|10556.65|10556.65|10558.46|10558.46|10553.73|10553.73|0
1613565900000|2021-02-17 12:45:00|10555.65|10555.65|10556.33|10556.33|10557|10557|10553.45|10553.45|0
1613566200000|2021-02-17 12:50:00|10558.53|10558.53|10561.46|10561.46|10561.46|10561.46|10556.06|10556.06|0
1613566500000|2021-02-17 12:55:00|10563.67|10563.67|10565.31|10565.31|10572.97|10572.97|10563.67|10563.67|0
1613566800000|2021-02-17 13:00:00|10563.11|10563.11|10568.34|10568.34|10568.34|10568.34|10563.11|10563.11|0
1613567100000|2021-02-17 13:05:00|10569.68|10569.68|10575.3|10575.3|10575.3|10575.3|10569.68|10569.68|0
1613567400000|2021-02-17 13:10:00|10570.89|10570.89|10573.45|10573.45|10574.45|10574.45|10570.89|10570.89|0
1613567700000|2021-02-17 13:15:00|10574.45|10574.45|10567.81|10567.81|10574.45|10574.45|10567.81|10567.81|0
1613568000000|2021-02-17 13:20:00|10566.99|10566.99|10568.55|10568.55|10568.55|10568.55|10561.94|10561.94|0
1613568300000|2021-02-17 13:25:00|10570.57|10570.57|10566.94|10566.94|10573.45|10573.45|10560.76|10560.76|0
1613568600000|2021-02-17 13:30:00|10569.14|10569.14|10567.12|10567.12|10569.14|10569.14|10564.91|10564.91|0
1613568900000|2021-02-17 13:35:00|10568.11|10568.11|10565.36|10565.36|10568.11|10568.11|10565.36|10565.36|0
1613569200000|2021-02-17 13:40:00|10563.16|10563.16|10578.64|10578.64|10581.52|10581.52|10563.16|10563.16|0
1613569500000|2021-02-17 13:45:00|10576.62|10576.62|10586.89|10586.89|10586.89|10586.89|10575.94|10575.94|0
1613569800000|2021-02-17 13:50:00|10585.13|10585.13|10587.42|10587.42|10587.42|10587.42|10580.58|10580.58|0
1613570100000|2021-02-17 13:55:00|10591.83|10591.83|10589.28|10589.28|10597.01|10597.01|10587.52|10587.52|0
1613570400000|2021-02-17 14:00:00|10587.52|10587.52|10587.74|10587.74|10591.93|10591.93|10587.52|10587.52|0
1613570700000|2021-02-17 14:05:00|10585.54|10585.54|10584.86|10584.86|10585.86|10585.86|10584.19|10584.19|0
1613571000000|2021-02-17 14:10:00|10583.87|10583.87|10584.02|10584.02|10586.07|10586.07|10581.32|10581.32|0
1613571300000|2021-02-17 14:15:00|10583.34|10583.34|10586.76|10586.76|10592.83|10592.83|10583.34|10583.34|0
1613571600000|2021-02-17 14:20:00|10586.08|10586.08|10580.01|10580.01|10588.96|10588.96|10580.01|10580.01|0
1613571900000|2021-02-17 14:25:00|10580.68|10580.68|10581.89|10581.89|10585.76|10585.76|10578.87|10578.87|0
1613572200000|2021-02-17 14:30:00|10577.48|10577.48|10570.62|10570.62|10579.69|10579.69|10570.62|10570.62|0
1613572500000|2021-02-17 14:35:00|10571.61|10571.61|10572|10572|10584.83|10584.83|10571.61|10571.61|0
1613572800000|2021-02-17 14:40:00|10569.8|10569.8|10572.15|10572.15|10577.17|10577.17|10564.43|10564.43|0
1613573100000|2021-02-17 14:45:00|10573.14|10573.14|10588.29|10588.29|10590.49|10590.49|10572.52|10572.52|0
1613573400000|2021-02-17 14:50:00|10588.96|10588.96|10591.49|10591.49|10593.92|10593.92|10588.96|10588.96|0
1613573700000|2021-02-17 14:55:00|10590.49|10590.49|10571.87|10571.87|10590.49|10590.49|10571.4|10571.4|0
1613574000000|2021-02-17 15:00:00|10571.2|10571.2|10558.9|10558.9|10574.75|10574.75|10558.9|10558.9|0
1613574300000|2021-02-17 15:05:00|10558.28|10558.28|10551.59|10551.59|10558.28|10558.28|10542.85|10542.85|0
1613574600000|2021-02-17 15:10:00|10553.79|10553.79|10546.22|10546.22|10553.79|10553.79|10546.22|10546.22|0
1613574900000|2021-02-17 15:15:00|10545.4|10545.4|10532.23|10532.23|10545.4|10545.4|10530.82|10530.82|0
1613575200000|2021-02-17 15:20:00|10532.9|10532.9|10517.58|10517.58|10533.52|10533.52|10515.37|10515.37|0
1613575500000|2021-02-17 15:25:00|10516.23|10516.23|10506.74|10506.74|10521.31|10521.31|10506.74|10506.74|0
1613575800000|2021-02-17 15:30:00|10506.06|10506.06|10491.28|10491.28|10506.06|10506.06|10491.28|10491.28|0
1613576100000|2021-02-17 15:35:00|10491.96|10491.96|10496.07|10496.07|10500.97|10500.97|10491.96|10491.96|0
1613576400000|2021-02-17 15:40:00|10493.86|10493.86|10502.53|10502.53|10502.53|10502.53|10488.64|10488.64|0
1613576700000|2021-02-17 15:45:00|10500.33|10500.33|10506.07|10506.07|10506.07|10506.07|10500.33|10500.33|0
1613577000000|2021-02-17 15:50:00|10503.87|10503.87|10499.5|10499.5|10503.87|10503.87|10496.44|10496.44|0
1613577300000|2021-02-17 15:55:00|10497.3|10497.3|10487.82|10487.82|10497.3|10497.3|10487.82|10487.82|0
1613577600000|2021-02-17 16:00:00|10487.2|10487.2|10480.49|10480.49|10487.24|10487.24|10480.49|10480.49|0
1613577900000|2021-02-17 16:05:00|10478.28|10478.28|10478.82|10478.82|10481.7|10481.7|10476.61|10476.61|0
1613578200000|2021-02-17 16:10:00|10478|10478|10467.32|10467.32|10478|10478|10461.71|10461.71|0
1613578500000|2021-02-17 16:15:00|10465.11|10465.11|10461.96|10461.96|10470.09|10470.09|10461.8|10461.8|0
1613578800000|2021-02-17 16:20:00|10459.75|10459.75|10457.37|10457.37|10463.44|10463.44|10452.7|10452.7|0
1613579100000|2021-02-17 16:25:00|10458.04|10458.04|10456.14|10456.14|10463.01|10463.01|10451.46|10451.46|0
1613636100000|2021-02-18 08:15:00|10483.81|10483.81|10477.12|10477.12|10489.7|10489.7|10466.29|10466.29|0
1613636400000|2021-02-18 08:20:00|10474.92|10474.92|10473.39|10473.39|10474.92|10474.92|10468.49|10468.49|0
1613636700000|2021-02-18 08:25:00|10472.72|10472.72|10474.99|10474.99|10477.19|10477.19|10468.49|10468.49|0
1613637000000|2021-02-18 08:30:00|10474.32|10474.32|10503.91|10503.91|10503.91|10503.91|10474.32|10474.32|0
1613637300000|2021-02-18 08:35:00|10505.93|10505.93|10504.55|10504.55|10505.93|10505.93|10500.96|10500.96|0
1613637600000|2021-02-18 08:40:00|10503.87|10503.87|10511.48|10511.48|10514.04|10514.04|10503.87|10503.87|0
1613637900000|2021-02-18 08:45:00|10513.69|10513.69|10526.73|10526.73|10526.73|10526.73|10513.69|10513.69|0
1613638200000|2021-02-18 08:50:00|10524.52|10524.52|10543.03|10543.03|10543.03|10543.03|10524.52|10524.52|0
1613638500000|2021-02-18 08:55:00|10544.37|10544.37|10568.63|10568.63|10568.63|10568.63|10544.37|10544.37|0
1613638800000|2021-02-18 09:00:00|10566.43|10566.43|10562.38|10562.38|10566.43|10566.43|10560.67|10560.67|0
1613639100000|2021-02-18 09:05:00|10560.18|10560.18|10549.34|10549.34|10560.18|10560.18|10549.34|10549.34|0
1613639400000|2021-02-18 09:10:00|10553.32|10553.32|10528.53|10528.53|10553.32|10553.32|10528.53|10528.53|0
1613639700000|2021-02-18 09:15:00|10530.73|10530.73|10511.57|10511.57|10535.82|10535.82|10511.57|10511.57|0
1613640000000|2021-02-18 09:20:00|10513.78|10513.78|10501.97|10501.97|10520.39|10520.39|10501.97|10501.97|0
1613640300000|2021-02-18 09:25:00|10499.77|10499.77|10473.72|10473.72|10499.77|10499.77|10473.72|10473.72|0
1613640600000|2021-02-18 09:30:00|10471.52|10471.52|10499.64|10499.64|10503.37|10503.37|10467.11|10467.11|0
1613640900000|2021-02-18 09:35:00|10500.26|10500.26|10507.55|10507.55|10507.55|10507.55|10500.26|10500.26|0
1613641200000|2021-02-18 09:40:00|10508.54|10508.54|10498.4|10498.4|10508.54|10508.54|10498.4|10498.4|0
1613641500000|2021-02-18 09:45:00|10499.07|10499.07|10513.78|10513.78|10513.78|10513.78|10499.07|10499.07|0
1613641800000|2021-02-18 09:50:00|10514.46|10514.46|10517.86|10517.86|10518.54|10518.54|10514.34|10514.34|0
1613642100000|2021-02-18 09:55:00|10517.19|10517.19|10536.94|10536.94|10536.94|10536.94|10517.19|10517.19|0
1613642400000|2021-02-18 10:00:00|10537.77|10537.77|10557.49|10557.49|10557.49|10557.49|10537.77|10537.77|0
1613642700000|2021-02-18 10:05:00|10553.08|10553.08|10553.08|10553.08|10553.08|10553.08|10553.08|10553.08|0
1613643000000|2021-02-18 10:10:00|10544.27|10544.27|10544.88|10544.88|10544.88|10544.88|10544.27|10544.27|0
1613643300000|2021-02-18 10:15:00|10549.29|10549.29|10538.35|10538.35|10549.29|10549.29|10538.35|10538.35|0
1613643600000|2021-02-18 10:20:00|10533.94|10533.94|10529.07|10529.07|10533.94|10533.94|10529.07|10529.07|0
1613643900000|2021-02-18 10:25:00|10527.73|10527.73|10519.64|10519.64|10527.73|10527.73|10518.24|10518.24|0
1613644200000|2021-02-18 10:30:00|10524.05|10524.05|10522.52|10522.52|10526.25|10526.25|10521.85|10521.85|0
1613644500000|2021-02-18 10:35:00|10526.93|10526.93|10531.65|10531.65|10534.53|10534.53|10526.93|10526.93|0
1613644800000|2021-02-18 10:40:00|10527.25|10527.25|10521.85|10521.85|10527.25|10527.25|10520.5|10520.5|0
1613645100000|2021-02-18 10:45:00|10520.85|10520.85|10516.8|10516.8|10522.2|10522.2|10512.04|10512.04|0
1613645400000|2021-02-18 10:50:00|10516.12|10516.12|10508.07|10508.07|10517.56|10517.56|10508.07|10508.07|0
1613645700000|2021-02-18 10:55:00|10510.28|10510.28|10508.29|10508.29|10510.28|10510.28|10507.61|10507.61|0
1613646000000|2021-02-18 11:00:00|10506.09|10506.09|10504.28|10504.28|10508.29|10508.29|10497.67|10497.67|0
1613646300000|2021-02-18 11:05:00|10502.07|10502.07|10500.9|10500.9|10502.07|10502.07|10498.88|10498.88|0
1613646600000|2021-02-18 11:10:00|10498.69|10498.69|10495.82|10495.82|10498.69|10498.69|10495.14|10495.14|0
1613646900000|2021-02-18 11:15:00|10494.82|10494.82|10494.15|10494.15|10497.03|10497.03|10494.15|10494.15|0
1613647200000|2021-02-18 11:20:00|10491.94|10491.94|10489.27|10489.27|10495.5|10495.5|10489.27|10489.27|0
1613647500000|2021-02-18 11:25:00|10488.28|10488.28|10484.73|10484.73|10488.28|10488.28|10484.73|10484.73|0
1613647800000|2021-02-18 11:30:00|10485.4|10485.4|10475.71|10475.71|10486.02|10486.02|10475.71|10475.71|0
1613648100000|2021-02-18 11:35:00|10471.3|10471.3|10469.28|10469.28|10471.3|10471.3|10461.32|10461.32|0
1613648400000|2021-02-18 11:40:00|10464.87|10464.87|10464.87|10464.87|10464.87|10464.87|10464.87|10464.87|0
1613648700000|2021-02-18 11:45:00|10464.19|10464.19|10463.34|10463.34|10469.95|10469.95|10462.85|10462.85|0
1613649000000|2021-02-18 11:50:00|10464.01|10464.01|10467.97|10467.97|10467.97|10467.97|10461.81|10461.81|0
1613649300000|2021-02-18 11:55:00|10463.57|10463.57|10446.51|10446.51|10463.57|10463.57|10443.63|10443.63|0
1613649600000|2021-02-18 12:00:00|10445.9|10445.9|10445.81|10445.81|10445.9|10445.9|10441.41|10441.41|0
1613649900000|2021-02-18 12:05:00|10443.61|10443.61|10460.79|10460.79|10460.84|10460.84|10443.61|10443.61|0
1613650200000|2021-02-18 12:10:00|10465.2|10465.2|10464.43|10464.43|10465.2|10465.2|10462.44|10462.44|0
1613650500000|2021-02-18 12:15:00|10465.11|10465.11|10469.51|10469.51|10469.51|10469.51|10465.11|10465.11|0
1613650800000|2021-02-18 12:20:00|10468.28|10468.28|10477.05|10477.05|10477.05|10477.05|10468.28|10468.28|0
1613651100000|2021-02-18 12:25:00|10482.02|10482.02|10488.45|10488.45|10488.45|10488.45|10482.02|10482.02|0
1613651400000|2021-02-18 12:30:00|10486.25|10486.25|10484.54|10484.54|10488.27|10488.27|10484.54|10484.54|0
1613651700000|2021-02-18 12:35:00|10482.33|10482.33|10478.68|10478.68|10483.68|10483.68|10478.68|10478.68|0
1613652000000|2021-02-18 12:40:00|10480.43|10480.43|10481.99|10481.99|10482.19|10482.19|10480.43|10480.43|0
1613652300000|2021-02-18 12:45:00|10477.58|10477.58|10480.1|10480.1|10482.62|10482.62|10476.37|10476.37|0
1613652600000|2021-02-18 12:50:00|10477.9|10477.9|10473.53|10473.53|10480.1|10480.1|10473.53|10473.53|0
1613652900000|2021-02-18 12:55:00|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|0
1613653200000|2021-02-18 13:00:00|10474.74|10474.74|10472.54|10472.54|10474.74|10474.74|10472.54|10472.54|0
1613653500000|2021-02-18 13:05:00|10470.34|10470.34|10461.24|10461.24|10470.34|10470.34|10460.25|10460.25|0
1613653800000|2021-02-18 13:10:00|10462.59|10462.59|10456.29|10456.29|10462.59|10462.59|10456.29|10456.29|0
1613654100000|2021-02-18 13:15:00|10454.08|10454.08|10447.16|10447.16|10454.08|10454.08|10447.16|10447.16|0
1613654400000|2021-02-18 13:20:00|10444.96|10444.96|10443.99|10443.99|10445.63|10445.63|10443.31|10443.31|0
1613654700000|2021-02-18 13:25:00|10442|10442|10447.08|10447.08|10447.08|10447.08|10442|10442|0
1613655000000|2021-02-18 13:30:00|10446.26|10446.26|10442.28|10442.28|10446.26|10446.26|10439.65|10439.65|0
1613655300000|2021-02-18 13:35:00|10440.08|10440.08|10417.41|10417.41|10440.08|10440.08|10417.41|10417.41|0
1613655600000|2021-02-18 13:40:00|10416.79|10416.79|10415.83|10415.83|10420.38|10420.38|10413.77|10413.77|0
1613655900000|2021-02-18 13:45:00|10411.43|10411.43|10409.11|10409.11|10411.43|10411.43|10401.77|10401.77|0
1613656200000|2021-02-18 13:50:00|10409.78|10409.78|10409.63|10409.63|10413.48|10413.48|10409.63|10409.63|0
1613656500000|2021-02-18 13:55:00|10405.23|10405.23|10404.67|10404.67|10406.22|10406.22|10403.99|10403.99|0
1613656800000|2021-02-18 14:00:00|10400.26|10400.26|10399.09|10399.09|10408.18|10408.18|10399.09|10399.09|0
1613657100000|2021-02-18 14:05:00|10399.77|10399.77|10391.31|10391.31|10399.94|10399.94|10391.31|10391.31|0
1613657400000|2021-02-18 14:10:00|10389.1|10389.1|10378.78|10378.78|10389.6|10389.6|10373.36|10373.36|0
1613657700000|2021-02-18 14:15:00|10380.98|10380.98|10390.53|10390.53|10392.73|10392.73|10367.14|10367.14|0
1613658000000|2021-02-18 14:20:00|10388.32|10388.32|10398.9|10398.9|10403.51|10403.51|10388.32|10388.32|0
1613658300000|2021-02-18 14:25:00|10400.89|10400.89|10398.46|10398.46|10400.89|10400.89|10393.58|10393.58|0
1613658600000|2021-02-18 14:30:00|10397.78|10397.78|10398.97|10398.97|10398.97|10398.97|10393.03|10393.03|0
1613658900000|2021-02-18 14:35:00|10396.77|10396.77|10393.81|10393.81|10396.77|10396.77|10384.99|10384.99|0
1613659200000|2021-02-18 14:40:00|10390.93|10390.93|10387.48|10387.48|10405.96|10405.96|10385.98|10385.98|0
1613659500000|2021-02-18 14:45:00|10385.28|10385.28|10389.98|10389.98|10390.89|10390.89|10383.9|10383.9|0
1613659800000|2021-02-18 14:50:00|10389.31|10389.31|10385.42|10385.42|10390.15|10390.15|10383.4|10383.4|0
1613660100000|2021-02-18 14:55:00|10384.43|10384.43|10386.66|10386.66|10386.66|10386.66|10379.91|10379.91|0
1613660400000|2021-02-18 15:00:00|10389.86|10389.86|10381.9|10381.9|10389.86|10389.86|10380.58|10380.58|0
1613660700000|2021-02-18 15:05:00|10381.22|10381.22|10365.03|10365.03|10381.22|10381.22|10363.5|10363.5|0
1613661000000|2021-02-18 15:10:00|10362.82|10362.82|10354.58|10354.58|10362.82|10362.82|10351.7|10351.7|0
1613661300000|2021-02-18 15:15:00|10352.82|10352.82|10347.22|10347.22|10353.44|10353.44|10342.14|10342.14|0
1613661600000|2021-02-18 15:20:00|10348.57|10348.57|10345.25|10345.25|10351.45|10351.45|10345.25|10345.25|0
1613661900000|2021-02-18 15:25:00|10343.26|10343.26|10350.92|10350.92|10350.92|10350.92|10340.06|10340.06|0
1613662200000|2021-02-18 15:30:00|10351.92|10351.92|10349.88|10349.88|10351.92|10351.92|10344.02|10344.02|0
1613662500000|2021-02-18 15:35:00|10352.08|10352.08|10360.98|10360.98|10366.92|10366.92|10352.08|10352.08|0
1613662800000|2021-02-18 15:40:00|10360.3|10360.3|10359.09|10359.09|10362.06|10362.06|10353.43|10353.43|0
1613663100000|2021-02-18 15:45:00|10359.77|10359.77|10355.36|10355.36|10360.76|10360.76|10353.15|10353.15|0
1613663400000|2021-02-18 15:50:00|10350.95|10350.95|10348.61|10348.61|10354.36|10354.36|10344.2|10344.2|0
1613663700000|2021-02-18 15:55:00|10346.4|10346.4|10344.65|10344.65|10348.29|10348.29|10338.26|10338.26|0
1613664000000|2021-02-18 16:00:00|10345.33|10345.33|10343.27|10343.27|10359.23|10359.23|10343.27|10343.27|0
1613664300000|2021-02-18 16:05:00|10342.45|10342.45|10339.09|10339.09|10350.87|10350.87|10336.89|10336.89|0
1613664600000|2021-02-18 16:10:00|10341.3|10341.3|10351.1|10351.1|10351.1|10351.1|10341.3|10341.3|0
1613664900000|2021-02-18 16:15:00|10366.53|10366.53|10362.64|10362.64|10371.61|10371.61|10357.56|10357.56|0
1613665200000|2021-02-18 16:20:00|10360.44|10360.44|10353.99|10353.99|10360.44|10360.44|10353.99|10353.99|0
1613665500000|2021-02-18 16:25:00|10356.19|10356.19|10364.18|10364.18|10379.05|10379.05|10351.78|10351.78|0
1613722500000|2021-02-19 08:15:00|10350.12|10350.12|10355.86|10355.86|10366.52|10366.52|10338.96|10338.96|0
1613722800000|2021-02-19 08:20:00|10359.23|10359.23|10373.84|10373.84|10373.84|10373.84|10354.12|10354.12|0
1613723100000|2021-02-19 08:25:00|10371.86|10371.86|10374.06|10374.06|10374.88|10374.88|10371.86|10371.86|0
1613723400000|2021-02-19 08:30:00|10365.24|10365.24|10354.22|10354.22|10367.27|10367.27|10354.22|10354.22|0
1613723700000|2021-02-19 08:35:00|10360.84|10360.84|10360.65|10360.65|10361.51|10361.51|10357.28|10357.28|0
1613724000000|2021-02-19 08:40:00|10361.33|10361.33|10353.26|10353.26|10363.53|10363.53|10353.26|10353.26|0
1613724300000|2021-02-19 08:45:00|10355.47|10355.47|10344.71|10344.71|10355.47|10355.47|10344.71|10344.71|0
1613724600000|2021-02-19 08:50:00|10342.5|10342.5|10343.5|10343.5|10346.48|10346.48|10341.29|10341.29|0
1613724900000|2021-02-19 08:55:00|10347.9|10347.9|10347.9|10347.9|10347.9|10347.9|10347.9|10347.9|0
1613725200000|2021-02-19 09:00:00|10348.9|10348.9|10349.94|10349.94|10350.94|10350.94|10342.15|10342.15|0
1613725500000|2021-02-19 09:05:00|10348.59|10348.59|10351.24|10351.24|10351.24|10351.24|10346.84|10346.84|0
1613725800000|2021-02-19 09:10:00|10351.92|10351.92|10356.79|10356.79|10356.79|10356.79|10351.92|10351.92|0
1613726100000|2021-02-19 09:15:00|10354.58|10354.58|10355.26|10355.26|10356.79|10356.79|10353.91|10353.91|0
1613726400000|2021-02-19 09:20:00|10355.93|10355.93|10349.1|10349.1|10357.92|10357.92|10349.1|10349.1|0
1613726700000|2021-02-19 09:25:00|10348.43|10348.43|10344.34|10344.34|10351.12|10351.12|10344.34|10344.34|0
1613727000000|2021-02-19 09:30:00|10342.14|10342.14|10369.25|10369.25|10369.25|10369.25|10342.14|10342.14|0
1613727300000|2021-02-19 09:35:00|10364.84|10364.84|10369.25|10369.25|10369.25|10369.25|10364.84|10364.84|0
1613727600000|2021-02-19 09:40:00|10371.45|10371.45|10367.04|10367.04|10373.66|10373.66|10367.04|10367.04|0
1613727900000|2021-02-19 09:45:00|10366.37|10366.37|10365.64|10365.64|10366.37|10366.37|10361.47|10361.47|0
1613728200000|2021-02-19 09:50:00|10363.44|10363.44|10358.72|10358.72|10363.44|10363.44|10358.72|10358.72|0
1613728500000|2021-02-19 09:55:00|10359.71|10359.71|10361.92|10361.92|10361.92|10361.92|10359.71|10359.71|0
1613728800000|2021-02-19 10:00:00|10361.24|10361.24|10363.56|10363.56|10363.56|10363.56|10359.22|10359.22|0
1613729100000|2021-02-19 10:05:00|10361.35|10361.35|10351.19|10351.19|10361.35|10361.35|10351.19|10351.19|0
1613729400000|2021-02-19 10:10:00|10349.84|10349.84|10346.42|10346.42|10351.51|10351.51|10346.42|10346.42|0
1613729700000|2021-02-19 10:15:00|10344.21|10344.21|10346.44|10346.44|10348.09|10348.09|10334.4|10334.4|0
1613730000000|2021-02-19 10:20:00|10345.77|10345.77|10355.98|10355.98|10356.65|10356.65|10345.77|10345.77|0
1613730300000|2021-02-19 10:25:00|10353.77|10353.77|10348.46|10348.46|10355.56|10355.56|10348.46|10348.46|0
1613730600000|2021-02-19 10:30:00|10346.47|10346.47|10340.53|10340.53|10346.47|10346.47|10340.53|10340.53|0
1613730900000|2021-02-19 10:35:00|10344.94|10344.94|10355.11|10355.11|10355.11|10355.11|10344.94|10344.94|0
1613731200000|2021-02-19 10:40:00|10355.78|10355.78|10359.76|10359.76|10359.76|10359.76|10355.78|10355.78|0
1613731500000|2021-02-19 10:45:00|10358.52|10358.52|10375.68|10375.68|10376.53|10376.53|10358.52|10358.52|0
1613731800000|2021-02-19 10:50:00|10377.88|10377.88|10370.6|10370.6|10377.88|10377.88|10368.39|10368.39|0
1613732100000|2021-02-19 10:55:00|10368.39|10368.39|10360.41|10360.41|10370.6|10370.6|10356.67|10356.67|0
1613732400000|2021-02-19 11:00:00|10358.2|10358.2|10344.49|10344.49|10358.2|10358.2|10344.49|10344.49|0
1613732700000|2021-02-19 11:05:00|10342.28|10342.28|10324.94|10324.94|10342.28|10342.28|10324.94|10324.94|0
1613733000000|2021-02-19 11:10:00|10322.25|10322.25|10333.82|10333.82|10337.02|10337.02|10322.25|10322.25|0
1613733300000|2021-02-19 11:15:00|10336.02|10336.02|10344.22|10344.22|10346.43|10346.43|10336.02|10336.02|0
1613733600000|2021-02-19 11:20:00|10345.22|10345.22|10348.95|10348.95|10349.62|10349.62|10345.22|10345.22|0
1613733900000|2021-02-19 11:25:00|10346.75|10346.75|10346.75|10346.75|10346.75|10346.75|10344.54|10344.54|0
1613734200000|2021-02-19 11:30:00|10348.09|10348.09|10349.64|10349.64|10352.07|10352.07|10343.47|10343.47|0
1613734500000|2021-02-19 11:35:00|10348.64|10348.64|10358.81|10358.81|10358.81|10358.81|10348.64|10348.64|0
1613734800000|2021-02-19 11:40:00|10361.01|10361.01|10358.81|10358.81|10365.42|10365.42|10356.6|10356.6|0
1613735100000|2021-02-19 11:45:00|10360.15|10360.15|10346.9|10346.9|10361.15|10361.15|10344.7|10344.7|0
1613735400000|2021-02-19 11:50:00|10344.7|10344.7|10341.71|10341.71|10344.7|10344.7|10341.71|10341.71|0
1613735700000|2021-02-19 11:55:00|10342.39|10342.39|10344.59|10344.59|10347.47|10347.47|10342.39|10342.39|0
1613736000000|2021-02-19 12:00:00|10346.8|10346.8|10346.12|10346.12|10346.8|10346.8|10344.59|10344.59|0
1613736300000|2021-02-19 12:05:00|10346.8|10346.8|10349|10349|10349|10349|10346.8|10346.8|0
1613736600000|2021-02-19 12:10:00|10351.2|10351.2|10353.41|10353.41|10355.61|10355.61|10351.2|10351.2|0
1613736900000|2021-02-19 12:15:00|10351.2|10351.2|10353.23|10353.23|10353.23|10353.23|10351.2|10351.2|0
1613737200000|2021-02-19 12:20:00|10352.61|10352.61|10356.04|10356.04|10356.04|10356.04|10352.61|10352.61|0
1613737500000|2021-02-19 12:25:00|10358.25|10358.25|10363.15|10363.15|10363.15|10363.15|10358.25|10358.25|0
1613737800000|2021-02-19 12:30:00|10362.47|10362.47|10364.68|10364.68|10367.26|10367.26|10362.47|10362.47|0
1613738100000|2021-02-19 12:35:00|10365.91|10365.91|10366.09|10366.09|10366.53|10366.53|10364.06|10364.06|0
1613738400000|2021-02-19 12:40:00|10363.88|10363.88|10361.65|10361.65|10363.88|10363.88|10361.28|10361.28|0
1613738700000|2021-02-19 12:45:00|10362.27|10362.27|10372.2|10372.2|10372.2|10372.2|10361.03|10361.03|0
1613739000000|2021-02-19 12:50:00|10370.96|10370.96|10369.73|10369.73|10373.28|10373.28|10369.73|10369.73|0
1613739300000|2021-02-19 12:55:00|10369.05|10369.05|10377.77|10377.77|10377.77|10377.77|10369.05|10369.05|0
1613739600000|2021-02-19 13:00:00|10376.53|10376.53|10373.74|10373.74|10376.67|10376.67|10368.66|10368.66|0
1613739900000|2021-02-19 13:05:00|10371.53|10371.53|10365.89|10365.89|10371.53|10371.53|10365.89|10365.89|0
1613740200000|2021-02-19 13:10:00|10368.1|10368.1|10357.29|10357.29|10368.1|10368.1|10357.29|10357.29|0
1613740500000|2021-02-19 13:15:00|10355.94|10355.94|10354.24|10354.24|10357.8|10357.8|10354.24|10354.24|0
1613740800000|2021-02-19 13:20:00|10356.45|10356.45|10360.86|10360.86|10360.86|10360.86|10356.45|10356.45|0
1613741100000|2021-02-19 13:25:00|10359.62|10359.62|10369.67|10369.67|10369.67|10369.67|10359.62|10359.62|0
1613741400000|2021-02-19 13:30:00|10370.67|10370.67|10372.01|10372.01|10372.01|10372.01|10370.67|10370.67|0
1613741700000|2021-02-19 13:35:00|10371.4|10371.4|10364.78|10364.78|10371.4|10371.4|10364.78|10364.78|0
1613742000000|2021-02-19 13:40:00|10369.19|10369.19|10370.19|10370.19|10370.19|10370.19|10369.19|10369.19|0
1613742300000|2021-02-19 13:45:00|10371.18|10371.18|10377.61|10377.61|10379.14|10379.14|10370.19|10370.19|0
1613742600000|2021-02-19 13:50:00|10376.94|10376.94|10370.56|10370.56|10376.94|10376.94|10370.56|10370.56|0
1613742900000|2021-02-19 13:55:00|10368.36|10368.36|10365.38|10365.38|10368.36|10368.36|10363.17|10363.17|0
1613743200000|2021-02-19 14:00:00|10363.17|10363.17|10345.94|10345.94|10363.17|10363.17|10345.94|10345.94|0
1613743500000|2021-02-19 14:05:00|10350.35|10350.35|10354.57|10354.57|10356.1|10356.1|10350.35|10350.35|0
1613743800000|2021-02-19 14:10:00|10356.56|10356.56|10358.3|10358.3|10358.3|10358.3|10354.8|10354.8|0
1613744100000|2021-02-19 14:15:00|10356.95|10356.95|10358.59|10358.59|10359.42|10359.42|10356.95|10356.95|0
1613744400000|2021-02-19 14:20:00|10356.39|10356.39|10360.85|10360.85|10361.47|10361.47|10356.39|10356.39|0
1613744700000|2021-02-19 14:25:00|10363.06|10363.06|10358.89|10358.89|10368.7|10368.7|10358.89|10358.89|0
1613745000000|2021-02-19 14:30:00|10358.22|10358.22|10348.94|10348.94|10358.22|10358.22|10348.94|10348.94|0
1613745300000|2021-02-19 14:35:00|10353.35|10353.35|10353.35|10353.35|10355.56|10355.56|10350.47|10350.47|0
1613745600000|2021-02-19 14:40:00|10351.15|10351.15|10346.93|10346.93|10353.35|10353.35|10342.84|10342.84|0
1613745900000|2021-02-19 14:45:00|10344.73|10344.73|10335.8|10335.8|10344.73|10344.73|10332.36|10332.36|0
1613746200000|2021-02-19 14:50:00|10338|10338|10341.1|10341.1|10341.2|10341.2|10337.01|10337.01|0
1613746500000|2021-02-19 14:55:00|10347.71|10347.71|10345.5|10345.5|10347.71|10347.71|10344.51|10344.51|0
1613746800000|2021-02-19 15:00:00|10346.18|10346.18|10339.86|10339.86|10346.18|10346.18|10339.86|10339.86|0
1613747100000|2021-02-19 15:05:00|10337.66|10337.66|10333.92|10333.92|10342.74|10342.74|10333.92|10333.92|0
1613747400000|2021-02-19 15:10:00|10336.13|10336.13|10324.94|10324.94|10336.13|10336.13|10324.94|10324.94|0
1613747700000|2021-02-19 15:15:00|10322.73|10322.73|10315.34|10315.34|10322.73|10322.73|10310.94|10310.94|0
1613748000000|2021-02-19 15:20:00|10313.35|10313.35|10312.12|10312.12|10313.35|10313.35|10305.39|10305.39|0
1613748300000|2021-02-19 15:25:00|10314.32|10314.32|10322.85|10322.85|10322.85|10322.85|10314.32|10314.32|0
1613748600000|2021-02-19 15:30:00|10321.86|10321.86|10327.62|10327.62|10327.62|10327.62|10320.87|10320.87|0
1613748900000|2021-02-19 15:35:00|10326.94|10326.94|10326.27|10326.27|10326.94|10326.94|10325.59|10325.59|0
1613749200000|2021-02-19 15:40:00|10328.47|10328.47|10325.66|10325.66|10329.68|10329.68|10325.66|10325.66|0
1613749500000|2021-02-19 15:45:00|10327.87|10327.87|10323.78|10323.78|10328.86|10328.86|10323.78|10323.78|0
1613749800000|2021-02-19 15:50:00|10324.45|10324.45|10332.06|10332.06|10332.06|10332.06|10324.45|10324.45|0
1613750100000|2021-02-19 15:55:00|10334.26|10334.26|10336.47|10336.47|10340.87|10340.87|10334.26|10334.26|0
1613750400000|2021-02-19 16:00:00|10335.79|10335.79|10335.03|10335.03|10338.22|10338.22|10334.26|10334.26|0
1613750700000|2021-02-19 16:05:00|10335.7|10335.7|10330.59|10330.59|10335.7|10335.7|10329.92|10329.92|0
1613751000000|2021-02-19 16:10:00|10326.18|10326.18|10321.18|10321.18|10326.18|10326.18|10319.2|10319.2|0
1613751300000|2021-02-19 16:15:00|10319.2|10319.2|10315.07|10315.07|10320.19|10320.19|10314.4|10314.4|0
1613751600000|2021-02-19 16:20:00|10316.07|10316.07|10323.35|10323.35|10323.35|10323.35|10312.19|10312.19|0
1613751900000|2021-02-19 16:25:00|10321.15|10321.15|10320.36|10320.36|10321.15|10321.15|10314.98|10314.98|0
1613981700000|2021-02-22 08:15:00|10191.54|10191.54|10176.99|10176.99|10210.64|10210.64|10176.99|10176.99|0
1613982000000|2021-02-22 08:20:00|10188.01|10188.01|10187.63|10187.63|10212.2|10212.2|10181.76|10181.76|0
1613982300000|2021-02-22 08:25:00|10183.23|10183.23|10141.26|10141.26|10183.23|10183.23|10141.26|10141.26|0
1613982600000|2021-02-22 08:30:00|10143.46|10143.46|10139.53|10139.53|10143.46|10143.46|10125.14|10125.14|0
1613982900000|2021-02-22 08:35:00|10135.12|10135.12|10178.53|10178.53|10179.2|10179.2|10131.92|10131.92|0
1613983200000|2021-02-22 08:40:00|10179.14|10179.14|10159.97|10159.97|10179.14|10179.14|10144.76|10144.76|0
1613983500000|2021-02-22 08:45:00|10159.3|10159.3|10161.29|10161.29|10164.2|10164.2|10144.49|10144.49|0
1613983800000|2021-02-22 08:50:00|10156.88|10156.88|10158.55|10158.55|10158.55|10158.55|10144.29|10144.29|0
1613984100000|2021-02-22 08:55:00|10160.75|10160.75|10165.94|10165.94|10165.94|10165.94|10151.8|10151.8|0
1613984400000|2021-02-22 09:00:00|10164.59|10164.59|10165.21|10165.21|10166.8|10166.8|10163.6|10163.6|0
1613984700000|2021-02-22 09:05:00|10162.52|10162.52|10176.4|10176.4|10176.4|10176.4|10162.52|10162.52|0
1613985000000|2021-02-22 09:10:00|10177.4|10177.4|10176.37|10176.37|10180.6|10180.6|10175.2|10175.2|0
1613985300000|2021-02-22 09:15:00|10179.74|10179.74|10181.56|10181.56|10185.5|10185.5|10169.58|10169.58|0
1613985600000|2021-02-22 09:20:00|10180.88|10180.88|10186.79|10186.79|10186.79|10186.79|10180.21|10180.21|0
1613985900000|2021-02-22 09:25:00|10185.79|10185.79|10176.48|10176.48|10185.79|10185.79|10176.48|10176.48|0
1613986200000|2021-02-22 09:30:00|10175.66|10175.66|10154.77|10154.77|10176.34|10176.34|10148.16|10148.16|0
1613986500000|2021-02-22 09:35:00|10156.98|10156.98|10148.35|10148.35|10157.65|10157.65|10140.07|10140.07|0
1613986800000|2021-02-22 09:40:00|10146.15|10146.15|10139.9|10139.9|10147.38|10147.38|10137.7|10137.7|0
1613987100000|2021-02-22 09:45:00|10142.11|10142.11|10142.07|10142.07|10142.11|10142.11|10135.23|10135.23|0
1613987400000|2021-02-22 09:50:00|10142.75|10142.75|10138.86|10138.86|10149.18|10149.18|10138.86|10138.86|0
1613987700000|2021-02-22 09:55:00|10139.48|10139.48|10154.17|10154.17|10154.84|10154.84|10139.48|10139.48|0
1613988000000|2021-02-22 10:00:00|10156.37|10156.37|10157.09|10157.09|10165.05|10165.05|10154.89|10154.89|0
1613988300000|2021-02-22 10:05:00|10158.44|10158.44|10164.61|10164.61|10166.81|10166.81|10158.44|10158.44|0
1613988600000|2021-02-22 10:10:00|10162.4|10162.4|10157.77|10157.77|10162.4|10162.4|10157.77|10157.77|0
1613988900000|2021-02-22 10:15:00|10159.52|10159.52|10160.75|10160.75|10160.87|10160.87|10157.77|10157.77|0
1613989200000|2021-02-22 10:20:00|10162.95|10162.95|10171.37|10171.37|10171.37|10171.37|10160.75|10160.75|0
1613989500000|2021-02-22 10:25:00|10173.57|10173.57|10180.18|10180.18|10187.79|10187.79|10173.57|10173.57|0
1613989800000|2021-02-22 10:30:00|10182.39|10182.39|10181.77|10181.77|10183.53|10183.53|10176.44|10176.44|0
1613990100000|2021-02-22 10:35:00|10179.57|10179.57|10188.66|10188.66|10188.66|10188.66|10179.07|10179.07|0
1613990400000|2021-02-22 10:40:00|10189.34|10189.34|10184.69|10184.69|10189.34|10189.34|10184.01|10184.01|0
1613990700000|2021-02-22 10:45:00|10184.01|10184.01|10181.13|10181.13|10185.36|10185.36|10179.96|10179.96|0
1613991000000|2021-02-22 10:50:00|10178.93|10178.93|10183.34|10183.34|10183.34|10183.34|10175.38|10175.38|0
1613991300000|2021-02-22 10:55:00|10182.34|10182.34|10186.08|10186.08|10193.36|10193.36|10182.34|10182.34|0
1613991600000|2021-02-22 11:00:00|10183.87|10183.87|10181|10181|10184.87|10184.87|10179.47|10179.47|0
1613991900000|2021-02-22 11:05:00|10181.61|10181.61|10181.26|10181.26|10185.49|10185.49|10173.79|10173.79|0
1613992200000|2021-02-22 11:10:00|10181.94|10181.94|10173.99|10173.99|10182.55|10182.55|10167.56|10167.56|0
1613992500000|2021-02-22 11:15:00|10173|10173|10167.34|10167.34|10173|10173|10164.57|10164.57|0
1613992800000|2021-02-22 11:20:00|10168.01|10168.01|10171.74|10171.74|10171.74|10171.74|10167.34|10167.34|0
1613993100000|2021-02-22 11:25:00|10169.54|10169.54|10160.45|10160.45|10171.39|10171.39|10159.78|10159.78|0
1613993400000|2021-02-22 11:30:00|10162.65|10162.65|10165.97|10165.97|10165.97|10165.97|10158.69|10158.69|0
1613993700000|2021-02-22 11:35:00|10163.76|10163.76|10166.2|10166.2|10166.2|10166.2|10157.15|10157.15|0
1613994000000|2021-02-22 11:40:00|10166.87|10166.87|10176.9|10176.9|10178.25|10178.25|10166.87|10166.87|0
1613994300000|2021-02-22 11:45:00|10177.52|10177.52|10183.22|10183.22|10184.81|10184.81|10176.28|10176.28|0
1613994600000|2021-02-22 11:50:00|10184.57|10184.57|10188.51|10188.51|10191|10191|10184.57|10184.57|0
1613994900000|2021-02-22 11:55:00|10189.18|10189.18|10196.48|10196.48|10196.48|10196.48|10187.94|10187.94|0
1613995200000|2021-02-22 12:00:00|10197.15|10197.15|10195.09|10195.09|10197.83|10197.83|10193.42|10193.42|0
1613995500000|2021-02-22 12:05:00|10197.29|10197.29|10196.56|10196.56|10199.26|10199.26|10196.56|10196.56|0
1613995800000|2021-02-22 12:10:00|10192.15|10192.15|10185.23|10185.23|10192.15|10192.15|10183.56|10183.56|0
1613996100000|2021-02-22 12:15:00|10183.03|10183.03|10190.85|10190.85|10190.85|10190.85|10179.83|10179.83|0
1613996400000|2021-02-22 12:20:00|10188.64|10188.64|10185.81|10185.81|10190.85|10190.85|10185.81|10185.81|0
1613996700000|2021-02-22 12:25:00|10184.81|10184.81|10179.72|10179.72|10184.81|10184.81|10171.09|10171.09|0
1613997000000|2021-02-22 12:30:00|10181.93|10181.93|10184.81|10184.81|10187.01|10187.01|10181.93|10181.93|0
1613997300000|2021-02-22 12:35:00|10183.98|10183.98|10180.22|10180.22|10187.73|10187.73|10180.22|10180.22|0
1613997600000|2021-02-22 12:40:00|10179.54|10179.54|10188.49|10188.49|10188.49|10188.49|10179.54|10179.54|0
1613997900000|2021-02-22 12:45:00|10186.28|10186.28|10189.7|10189.7|10189.7|10189.7|10186.28|10186.28|0
1613998200000|2021-02-22 12:50:00|10187.49|10187.49|10193.92|10193.92|10197.97|10197.97|10187.49|10187.49|0
1613998500000|2021-02-22 12:55:00|10196.13|10196.13|10198.27|10198.27|10198.27|10198.27|10189.87|10189.87|0
1613998800000|2021-02-22 13:00:00|10197.6|10197.6|10189.35|10189.35|10197.6|10197.6|10188.67|10188.67|0
1613999100000|2021-02-22 13:05:00|10190.03|10190.03|10191.38|10191.38|10194.25|10194.25|10190.03|10190.03|0
1613999400000|2021-02-22 13:10:00|10193.58|10193.58|10195.34|10195.34|10195.34|10195.34|10193.58|10193.58|0
1613999700000|2021-02-22 13:15:00|10197.54|10197.54|10199.75|10199.75|10201.95|10201.95|10197.54|10197.54|0
1614000000000|2021-02-22 13:20:00|10199.07|10199.07|10208.15|10208.15|10208.15|10208.15|10197.05|10197.05|0
1614000300000|2021-02-22 13:25:00|10212.56|10212.56|10219.85|10219.85|10219.85|10219.85|10211.7|10211.7|0
1614000600000|2021-02-22 13:30:00|10222.05|10222.05|10238.52|10238.52|10238.52|10238.52|10222.05|10222.05|0
1614000900000|2021-02-22 13:35:00|10239.19|10239.19|10241.9|10241.9|10253.51|10253.51|10236.99|10236.99|0
1614001200000|2021-02-22 13:40:00|10239.7|10239.7|10238.62|10238.62|10240.15|10240.15|10236.42|10236.42|0
1614001500000|2021-02-22 13:45:00|10237.95|10237.95|10235.75|10235.75|10237.95|10237.95|10233.54|10233.54|0
1614001800000|2021-02-22 13:50:00|10237.95|10237.95|10235.19|10235.19|10240.15|10240.15|10234.51|10234.51|0
1614002100000|2021-02-22 13:55:00|10235.86|10235.86|10231.2|10231.2|10238.06|10238.06|10229.44|10229.44|0
1614002400000|2021-02-22 14:00:00|10233.4|10233.4|10220.4|10220.4|10233.4|10233.4|10220.4|10220.4|0
1614002700000|2021-02-22 14:05:00|10221.39|10221.39|10225.62|10225.62|10226.62|10226.62|10221.39|10221.39|0
1614003000000|2021-02-22 14:10:00|10221.21|10221.21|10215.41|10215.41|10221.21|10221.21|10215.41|10215.41|0
1614003300000|2021-02-22 14:15:00|10217.62|10217.62|10205.52|10205.52|10220.82|10220.82|10205.52|10205.52|0
1614003600000|2021-02-22 14:20:00|10207.73|10207.73|10204.31|10204.31|10213.13|10213.13|10204.31|10204.31|0
1614003900000|2021-02-22 14:25:00|10202.29|10202.29|10209.44|10209.44|10211.64|10211.64|10200.27|10200.27|0
1614004200000|2021-02-22 14:30:00|10211.64|10211.64|10195.03|10195.03|10211.64|10211.64|10192.83|10192.83|0
1614004500000|2021-02-22 14:35:00|10197.24|10197.24|10198.09|10198.09|10212.48|10212.48|10197.24|10197.24|0
1614004800000|2021-02-22 14:40:00|10197.42|10197.42|10193.15|10193.15|10200.3|10200.3|10187.7|10187.7|0
1614005100000|2021-02-22 14:45:00|10195.35|10195.35|10196.37|10196.37|10200.6|10200.6|10189.77|10189.77|0
1614005400000|2021-02-22 14:50:00|10200.78|10200.78|10173.66|10173.66|10200.78|10200.78|10173.45|10173.45|0
1614005700000|2021-02-22 14:55:00|10173.04|10173.04|10180.13|10180.13|10186.28|10186.28|10172.43|10172.43|0
1614006000000|2021-02-22 15:00:00|10181.13|10181.13|10187.7|10187.7|10195.84|10195.84|10181.13|10181.13|0
1614006300000|2021-02-22 15:05:00|10187.02|10187.02|10184.62|10184.62|10187.02|10187.02|10178.6|10178.6|0
1614006600000|2021-02-22 15:10:00|10186.83|10186.83|10191.29|10191.29|10191.97|10191.97|10185.54|10185.54|0
1614006900000|2021-02-22 15:15:00|10192.29|10192.29|10182.84|10182.84|10193.11|10193.11|10180.64|10180.64|0
1614007200000|2021-02-22 15:20:00|10183.66|10183.66|10169.39|10169.39|10183.66|10183.66|10169.39|10169.39|0
1614007500000|2021-02-22 15:25:00|10168.04|10168.04|10172.82|10172.82|10173.49|10173.49|10167.37|10167.37|0
1614007800000|2021-02-22 15:30:00|10175.02|10175.02|10174.35|10174.35|10177.9|10177.9|10173|10173|0
1614008100000|2021-02-22 15:35:00|10175.02|10175.02|10176.45|10176.45|10176.55|10176.55|10173.26|10173.26|0
1614008400000|2021-02-22 15:40:00|10178.65|10178.65|10180.99|10180.99|10183.2|10183.2|10176.89|10176.89|0
1614008700000|2021-02-22 15:45:00|10181.61|10181.61|10175.22|10175.22|10181.61|10181.61|10174.54|10174.54|0
1614009000000|2021-02-22 15:50:00|10172.23|10172.23|10162.53|10162.53|10172.23|10172.23|10160.54|10160.54|0
1614009300000|2021-02-22 15:55:00|10161.53|10161.53|10165.48|10165.48|10168.82|10168.82|10160.86|10160.86|0
1614009600000|2021-02-22 16:00:00|10164.49|10164.49|10167.24|10167.24|10167.24|10167.24|10161.29|10161.29|0
1614009900000|2021-02-22 16:05:00|10165.48|10165.48|10165.37|10165.37|10167.24|10167.24|10152.53|10152.53|0
1614010200000|2021-02-22 16:10:00|10163.61|10163.61|10165.05|10165.05|10165.37|10165.37|10156.54|10156.54|0
1614010500000|2021-02-22 16:15:00|10164.06|10164.06|10172.44|10172.44|10172.44|10172.44|10158.11|10158.11|0
1614010800000|2021-02-22 16:20:00|10173.12|10173.12|10170.82|10170.82|10175.32|10175.32|10169.94|10169.94|0
1614011100000|2021-02-22 16:25:00|10171.82|10171.82|10169.28|10169.28|10176.53|10176.53|10165.88|10165.88|0
1614068100000|2021-02-23 08:15:00|10187.59|10187.59|10146.48|10146.48|10195.25|10195.25|10146.48|10146.48|0
1614068400000|2021-02-23 08:20:00|10139.87|10139.87|10132.52|10132.52|10139.87|10139.87|10119.28|10119.28|0
1614068700000|2021-02-23 08:25:00|10130.31|10130.31|10116.93|10116.93|10132.52|10132.52|10116.31|10116.31|0
1614069000000|2021-02-23 08:30:00|10114.91|10114.91|10105.02|10105.02|10115.18|10115.18|10105.02|10105.02|0
1614069300000|2021-02-23 08:35:00|10104.34|10104.34|10101.6|10101.6|10105.02|10105.02|10094.5|10094.5|0
1614069600000|2021-02-23 08:40:00|10100.93|10100.93|10119.14|10119.14|10119.14|10119.14|10096.35|10096.35|0
1614069900000|2021-02-23 08:45:00|10116.44|10116.44|10124.05|10124.05|10129.45|10129.45|10114.7|10114.7|0
1614070200000|2021-02-23 08:50:00|10126.04|10126.04|10102.98|10102.98|10126.04|10126.04|10102.98|10102.98|0
1614070500000|2021-02-23 08:55:00|10102.37|10102.37|10088.58|10088.58|10104.57|10104.57|10086.94|10086.94|0
1614070800000|2021-02-23 09:00:00|10086.38|10086.38|10053.48|10053.48|10086.38|10086.38|10053.48|10053.48|0
1614071100000|2021-02-23 09:05:00|10057.89|10057.89|10062.87|10062.87|10063.64|10063.64|10048.83|10048.83|0
1614071400000|2021-02-23 09:10:00|10061.87|10061.87|10057.13|10057.13|10061.87|10061.87|10053.61|10053.61|0
1614071700000|2021-02-23 09:15:00|10057.75|10057.75|10054.05|10054.05|10059.09|10059.09|10051.84|10051.84|0
1614072000000|2021-02-23 09:20:00|10055.39|10055.39|10058.96|10058.96|10060.95|10060.95|10055.39|10055.39|0
1614072300000|2021-02-23 09:25:00|10061.16|10061.16|10050.23|10050.23|10061.16|10061.16|10046.63|10046.63|0
1614072600000|2021-02-23 09:30:00|10051.05|10051.05|10039.68|10039.68|10051.05|10051.05|10035.27|10035.27|0
1614072900000|2021-02-23 09:35:00|10035.27|10035.27|10038.72|10038.72|10042.19|10042.19|10035.27|10035.27|0
1614073200000|2021-02-23 09:40:00|10034.32|10034.32|10042.22|10042.22|10044.21|10044.21|10034.32|10034.32|0
1614073500000|2021-02-23 09:45:00|10041.22|10041.22|10031.15|10031.15|10043.81|10043.81|10028.95|10028.95|0
1614073800000|2021-02-23 09:50:00|10029.8|10029.8|10030.3|10030.3|10032.1|10032.1|10025.93|10025.93|0
1614074100000|2021-02-23 09:55:00|10029.63|10029.63|10020.91|10020.91|10029.63|10029.63|10020.91|10020.91|0
1614074400000|2021-02-23 10:00:00|10018.71|10018.71|10021.91|10021.91|10027.14|10027.14|10016.72|10016.72|0
1614074700000|2021-02-23 10:05:00|10021.23|10021.23|10010.31|10010.31|10021.44|10021.44|10008.1|10008.1|0
1614075000000|2021-02-23 10:10:00|10012.51|10012.51|10013.54|10013.54|10021.06|10021.06|10011.16|10011.16|0
1614075300000|2021-02-23 10:15:00|10011.9|10011.9|10002.05|10002.05|10011.9|10011.9|9999.17|9999.17|0
1614075600000|2021-02-23 10:20:00|10001.06|10001.06|10004.12|10004.12|10009.87|10009.87|9998.71|9998.71|0
1614075900000|2021-02-23 10:25:00|10005.11|10005.11|9991.93|9991.93|10005.11|10005.11|9991.93|9991.93|0
1614076200000|2021-02-23 10:30:00|9989.73|9989.73|9971.67|9971.67|9989.73|9989.73|9971.67|9971.67|0
1614076500000|2021-02-23 10:35:00|9973.88|9973.88|9988.59|9988.59|9990.79|9990.79|9970.32|9970.32|0
1614076800000|2021-02-23 10:40:00|9986.38|9986.38|9971.98|9971.98|9987.06|9987.06|9965.37|9965.37|0
1614077100000|2021-02-23 10:45:00|9971.16|9971.16|9988.37|9988.37|9990.57|9990.57|9970.33|9970.33|0
1614077400000|2021-02-23 10:50:00|9990.57|9990.57|10004.65|10004.65|10004.65|10004.65|9990.57|9990.57|0
1614077700000|2021-02-23 10:55:00|10005.64|10005.64|10008.15|10008.15|10009.01|10009.01|9990.48|9990.48|0
1614078000000|2021-02-23 11:00:00|10005.95|10005.95|10004.28|10004.28|10012.52|10012.52|10002.93|10002.93|0
1614078300000|2021-02-23 11:05:00|10006.49|10006.49|10034.74|10034.74|10034.74|10034.74|10006.49|10006.49|0
1614078600000|2021-02-23 11:10:00|10039.15|10039.15|10039.61|10039.61|10046.22|10046.22|10037.41|10037.41|0
1614078900000|2021-02-23 11:15:00|10040.43|10040.43|10032.14|10032.14|10041.78|10041.78|10032.14|10032.14|0
1614079200000|2021-02-23 11:20:00|10036.55|10036.55|10038.74|10038.74|10040.27|10040.27|10033.85|10033.85|0
1614079500000|2021-02-23 11:25:00|10040.09|10040.09|10034.1|10034.1|10043.29|10043.29|10033.6|10033.6|0
1614079800000|2021-02-23 11:30:00|10034.92|10034.92|10025.84|10025.84|10035.07|10035.07|10023.63|10023.63|0
1614080100000|2021-02-23 11:35:00|10028.04|10028.04|10025.99|10025.99|10030.25|10030.25|10023.59|10023.59|0
1614080400000|2021-02-23 11:40:00|10023.78|10023.78|10026.63|10026.63|10027.84|10027.84|10016.44|10016.44|0
1614080700000|2021-02-23 11:45:00|10024.43|10024.43|10023.26|10023.26|10025.04|10025.04|10018.43|10018.43|0
1614081000000|2021-02-23 11:50:00|10022.27|10022.27|10014.67|10014.67|10024.44|10024.44|10014.67|10014.67|0
1614081300000|2021-02-23 11:55:00|10013.44|10013.44|10019.22|10019.22|10019.22|10019.22|10009.03|10009.03|0
1614081600000|2021-02-23 12:00:00|10021.42|10021.42|10015.02|10015.02|10025.16|10025.16|10014.02|10014.02|0
1614081900000|2021-02-23 12:05:00|10017.22|10017.22|10019.78|10019.78|10023.97|10023.97|10015.02|10015.02|0
1614082200000|2021-02-23 12:10:00|10020.45|10020.45|10024.43|10024.43|10024.43|10024.43|10017.58|10017.58|0
1614082500000|2021-02-23 12:15:00|10023.76|10023.76|10017.01|10017.01|10023.76|10023.76|10017.01|10017.01|0
1614082800000|2021-02-23 12:20:00|10017.68|10017.68|10013.19|10013.19|10017.68|10017.68|10013.19|10013.19|0
1614083100000|2021-02-23 12:25:00|10010.99|10010.99|10005.77|10005.77|10013.42|10013.42|10005.09|10005.09|0
1614083400000|2021-02-23 12:30:00|10005.09|10005.09|9998.34|9998.34|10005.77|10005.77|9998.34|9998.34|0
1614083700000|2021-02-23 12:35:00|10000.55|10000.55|10011.39|10011.39|10011.39|10011.39|10000.55|10000.55|0
1614084000000|2021-02-23 12:40:00|10010.16|10010.16|10009.93|10009.93|10012.81|10012.81|10009.93|10009.93|0
1614084300000|2021-02-23 12:45:00|10010.61|10010.61|10007.34|10007.34|10010.61|10010.61|10007.34|10007.34|0
1614084600000|2021-02-23 12:50:00|10005.13|10005.13|10009.99|10009.99|10009.99|10009.99|10002.03|10002.03|0
1614084900000|2021-02-23 12:55:00|10010.98|10010.98|10015.09|10015.09|10015.09|10015.09|10003.7|10003.7|0
1614085200000|2021-02-23 13:00:00|10013.33|10013.33|10012.84|10012.84|10013.52|10013.52|10011.31|10011.31|0
1614085500000|2021-02-23 13:05:00|10013.84|10013.84|10023.87|10023.87|10029.81|10029.81|10013.84|10013.84|0
1614085800000|2021-02-23 13:10:00|10019.47|10019.47|10000.45|10000.45|10021.67|10021.67|10000.45|10000.45|0
1614086100000|2021-02-23 13:15:00|10001.79|10001.79|10001.44|10001.44|10002.47|10002.47|10000.82|10000.82|0
1614086400000|2021-02-23 13:20:00|10000.45|10000.45|9996.76|9996.76|10000.45|10000.45|9995.23|9995.23|0
1614086700000|2021-02-23 13:25:00|9997.43|9997.43|10008.83|10008.83|10009.51|10009.51|9997.43|9997.43|0
1614087000000|2021-02-23 13:30:00|10008.16|10008.16|10003.17|10003.17|10008.16|10008.16|9998.33|9998.33|0
1614087300000|2021-02-23 13:35:00|10002.5|10002.5|9999.65|9999.65|10002.5|10002.5|9998.3|9998.3|0
1614087600000|2021-02-23 13:40:00|9998.97|9998.97|9990.34|9990.34|9998.97|9998.97|9990.34|9990.34|0
1614087900000|2021-02-23 13:45:00|9988.14|9988.14|9976.85|9976.85|9990.34|9990.34|9976.85|9976.85|0
1614088200000|2021-02-23 13:50:00|9977.84|9977.84|9990.75|9990.75|9990.75|9990.75|9977.17|9977.17|0
1614088500000|2021-02-23 13:55:00|9991.57|9991.57|9981.3|9981.3|9991.57|9991.57|9980.06|9980.06|0
1614088800000|2021-02-23 14:00:00|9979.09|9979.09|9982.56|9982.56|9986.21|9986.21|9979.09|9979.09|0
1614089100000|2021-02-23 14:05:00|9981.89|9981.89|9983.56|9983.56|9983.56|9983.56|9981.89|9981.89|0
1614089400000|2021-02-23 14:10:00|9984.38|9984.38|9975.64|9975.64|9985.14|9985.14|9974.97|9974.97|0
1614089700000|2021-02-23 14:15:00|9982.25|9982.25|9991.81|9991.81|9993.02|9993.02|9982.25|9982.25|0
1614090000000|2021-02-23 14:20:00|9991.13|9991.13|9997.67|9997.67|9997.67|9997.67|9991.13|9991.13|0
1614090300000|2021-02-23 14:25:00|9995.46|9995.46|9985.11|9985.11|9999.19|9999.19|9985.11|9985.11|0
1614090600000|2021-02-23 14:30:00|9984.12|9984.12|9968.87|9968.87|9984.12|9984.12|9968.87|9968.87|0
1614090900000|2021-02-23 14:35:00|9966.67|9966.67|9955.75|9955.75|9976.16|9976.16|9955.75|9955.75|0
1614091200000|2021-02-23 14:40:00|9954.75|9954.75|9937.66|9937.66|9956.19|9956.19|9934.39|9934.39|0
1614091500000|2021-02-23 14:45:00|9936.67|9936.67|9931.8|9931.8|9938.66|9938.66|9926.37|9926.37|0
1614091800000|2021-02-23 14:50:00|9929.6|9929.6|9946.33|9946.33|9955.89|9955.89|9919.19|9919.19|0
1614092100000|2021-02-23 14:55:00|9945.66|9945.66|9958.97|9958.97|9963.52|9963.52|9941.25|9941.25|0
1614092400000|2021-02-23 15:00:00|9954.57|9954.57|9972.85|9972.85|9972.85|9972.85|9954.57|9954.57|0
1614092700000|2021-02-23 15:05:00|9975.05|9975.05|9976.19|9976.19|9980.1|9980.1|9970.83|9970.83|0
1614093000000|2021-02-23 15:10:00|9975.52|9975.52|9965.66|9965.66|9979.07|9979.07|9965.66|9965.66|0
1614093300000|2021-02-23 15:15:00|9959.05|9959.05|9951.9|9951.9|9965.57|9965.57|9951.9|9951.9|0
1614093600000|2021-02-23 15:20:00|9954.1|9954.1|9965.97|9965.97|9966.33|9966.33|9953.28|9953.28|0
1614093900000|2021-02-23 15:25:00|9963.77|9963.77|9964.74|9964.74|9964.74|9964.74|9958.69|9958.69|0
1614094200000|2021-02-23 15:30:00|9966.09|9966.09|9985.92|9985.92|9985.92|9985.92|9965.27|9965.27|0
1614094500000|2021-02-23 15:35:00|9983.71|9983.71|9980.89|9980.89|9987.94|9987.94|9979.9|9979.9|0
1614094800000|2021-02-23 15:40:00|9982.24|9982.24|9987.5|9987.5|9988.5|9988.5|9979.54|9979.54|0
1614095100000|2021-02-23 15:45:00|9988.5|9988.5|10001.05|10001.05|10004.78|10004.78|9988.5|9988.5|0
1614095400000|2021-02-23 15:50:00|10003.25|10003.25|10002.67|10002.67|10003.25|10003.25|9991.96|9991.96|0
1614095700000|2021-02-23 15:55:00|10004.87|10004.87|10008.07|10008.07|10008.07|10008.07|9997.45|9997.45|0
1614096000000|2021-02-23 16:00:00|10007.4|10007.4|10017.04|10017.04|10017.04|10017.04|10007.4|10007.4|0
1614096300000|2021-02-23 16:05:00|10016.36|10016.36|10014.17|10014.17|10017.04|10017.04|10004.03|10004.03|0
1614096600000|2021-02-23 16:10:00|10013.5|10013.5|10009.22|10009.22|10013.5|10013.5|10005.38|10005.38|0
1614096900000|2021-02-23 16:15:00|10008.55|10008.55|10002.45|10002.45|10013.75|10013.75|10000.69|10000.69|0
1614097200000|2021-02-23 16:20:00|10003.12|10003.12|10002.41|10002.41|10003.8|10003.8|10000.21|10000.21|0
1614097500000|2021-02-23 16:25:00|10000.21|10000.21|10001.74|10001.74|10005.79|10005.79|9996.46|9996.46|0
1614154500000|2021-02-24 08:15:00|10011.78|10011.78|10006.76|10006.76|10019.06|10019.06|10000.07|10000.07|0
1614154800000|2021-02-24 08:20:00|10002.36|10002.36|9989.37|9989.37|10002.36|10002.36|9989.37|9989.37|0
1614155100000|2021-02-24 08:25:00|9990.04|9990.04|9985.41|9985.41|9991.39|9991.39|9983.2|9983.2|0
1614155400000|2021-02-24 08:30:00|9984.42|9984.42|9981.34|9981.34|9990.17|9990.17|9978.48|9978.48|0
1614155700000|2021-02-24 08:35:00|9983.54|9983.54|9964.29|9964.29|9984.22|9984.22|9964.29|9964.29|0
1614156000000|2021-02-24 08:40:00|9963.29|9963.29|9961.68|9961.68|9963.29|9963.29|9949.49|9949.49|0
1614156300000|2021-02-24 08:45:00|9959.66|9959.66|9966.96|9966.96|9971.48|9971.48|9959.66|9959.66|0
1614156600000|2021-02-24 08:50:00|9967.63|9967.63|9967.66|9967.66|9972.04|9972.04|9966.96|9966.96|0
1614156900000|2021-02-24 08:55:00|9965.64|9965.64|9978.22|9978.22|9978.22|9978.22|9963.43|9963.43|0
1614157200000|2021-02-24 09:00:00|9977.55|9977.55|9982.66|9982.66|9985.53|9985.53|9976.55|9976.55|0
1614157500000|2021-02-24 09:05:00|9984.86|9984.86|9977.76|9977.76|9984.86|9984.86|9976.82|9976.82|0
1614157800000|2021-02-24 09:10:00|9976.41|9976.41|9967.33|9967.33|9976.41|9976.41|9967.33|9967.33|0
1614158100000|2021-02-24 09:15:00|9970.21|9970.21|9974.91|9974.91|9975.58|9975.58|9969.53|9969.53|0
1614158400000|2021-02-24 09:20:00|9972.71|9972.71|9972.4|9972.4|9974.88|9974.88|9971.54|9971.54|0
1614158700000|2021-02-24 09:25:00|9973.74|9973.74|9982.48|9982.48|9982.48|9982.48|9971.54|9971.54|0
1614159000000|2021-02-24 09:30:00|9983.16|9983.16|9976.89|9976.89|9983.16|9983.16|9975.32|9975.32|0
1614159300000|2021-02-24 09:35:00|9976.21|9976.21|9971.99|9971.99|9976.21|9976.21|9969.78|9969.78|0
1614159600000|2021-02-24 09:40:00|9970.99|9970.99|9992.49|9992.49|9995.31|9995.31|9968.79|9968.79|0
1614159900000|2021-02-24 09:45:00|9993.11|9993.11|9978.3|9978.3|9993.93|9993.93|9976.71|9976.71|0
1614160200000|2021-02-24 09:50:00|9976.1|9976.1|9986.92|9986.92|9986.92|9986.92|9976.1|9976.1|0
1614160500000|2021-02-24 09:55:00|9986.3|9986.3|9987.39|9987.39|9990.26|9990.26|9984.1|9984.1|0
1614160800000|2021-02-24 10:00:00|9986.71|9986.71|9988.52|9988.52|9989.37|9989.37|9982.65|9982.65|0
1614161100000|2021-02-24 10:05:00|9990.72|9990.72|10020.55|10020.55|10023.24|10023.24|9990.72|9990.72|0
1614161400000|2021-02-24 10:10:00|10022.75|10022.75|10028.71|10028.71|10035.13|10035.13|10019.46|10019.46|0
1614161700000|2021-02-24 10:15:00|10030.91|10030.91|10048.11|10048.11|10057.37|10057.37|10030.91|10030.91|0
1614162000000|2021-02-24 10:20:00|10048.73|10048.73|10035.35|10035.35|10049.35|10049.35|10034.28|10034.28|0
1614162300000|2021-02-24 10:25:00|10039.76|10039.76|10026.52|10026.52|10044.84|10044.84|10024.31|10024.31|0
1614162600000|2021-02-24 10:30:00|10028.72|10028.72|10027.72|10027.72|10032.8|10032.8|10023.32|10023.32|0
1614162900000|2021-02-24 10:35:00|10028.39|10028.39|10031.61|10031.61|10037.21|10037.21|10028.39|10028.39|0
1614163200000|2021-02-24 10:40:00|10032.29|10032.29|10029.33|10029.33|10032.58|10032.58|10028.17|10028.17|0
1614163500000|2021-02-24 10:45:00|10027.12|10027.12|10020.51|10020.51|10029.14|10029.14|10020.51|10020.51|0
1614163800000|2021-02-24 10:50:00|10018.31|10018.31|10014.14|10014.14|10018.31|10018.31|10012.61|10012.61|0
1614164100000|2021-02-24 10:55:00|10012.79|10012.79|10001.63|10001.63|10013.78|10013.78|9999.43|9999.43|0
1614164400000|2021-02-24 11:00:00|9998.93|9998.93|9999.25|9999.25|10002.3|10002.3|9997.9|9997.9|0
1614164700000|2021-02-24 11:05:00|9999.86|9999.86|10006.34|10006.34|10006.34|10006.34|9999.86|9999.86|0
1614165000000|2021-02-24 11:10:00|10008.54|10008.54|10010.96|10010.96|10012.95|10012.95|10007.2|10007.2|0
1614165300000|2021-02-24 11:15:00|10010.14|10010.14|10013.04|10013.04|10014.16|10014.16|10008.93|10008.93|0
1614165600000|2021-02-24 11:20:00|10015.06|10015.06|10018.8|10018.8|10020.15|10020.15|10013.08|10013.08|0
1614165900000|2021-02-24 11:25:00|10018.18|10018.18|10016.16|10016.16|10018.18|10018.18|10016.16|10016.16|0
1614166200000|2021-02-24 11:30:00|10011.75|10011.75|10006.11|10006.11|10011.75|10011.75|10000.73|10000.73|0
1614166500000|2021-02-24 11:35:00|10006.93|10006.93|10008.17|10008.17|10008.17|10008.17|10002.41|10002.41|0
1614166800000|2021-02-24 11:40:00|10010.37|10010.37|10014.38|10014.38|10021.67|10021.67|10010.37|10010.37|0
1614167100000|2021-02-24 11:45:00|10016.14|10016.14|10026.8|10026.8|10026.8|10026.8|10015.47|10015.47|0
1614167400000|2021-02-24 11:50:00|10027.47|10027.47|10033.68|10033.68|10033.68|10033.68|10027.47|10027.47|0
1614167700000|2021-02-24 11:55:00|10032.69|10032.69|10028.11|10028.11|10032.69|10032.69|10025.91|10025.91|0
1614168000000|2021-02-24 12:00:00|10025.91|10025.91|10017.25|10017.25|10027.44|10027.44|10014.34|10014.34|0
1614168300000|2021-02-24 12:05:00|10019.45|10019.45|10024.67|10024.67|10026.88|10026.88|10017.25|10017.25|0
1614168600000|2021-02-24 12:10:00|10026.88|10026.88|10024|10024|10027.87|10027.87|10022.47|10022.47|0
1614168900000|2021-02-24 12:15:00|10021.8|10021.8|10011.4|10011.4|10021.8|10021.8|10011.4|10011.4|0
1614169200000|2021-02-24 12:20:00|10010.73|10010.73|10026.51|10026.51|10031.23|10031.23|10010.28|10010.28|0
1614169500000|2021-02-24 12:25:00|10025.84|10025.84|10027.76|10027.76|10027.76|10027.76|10021.61|10021.61|0
1614169800000|2021-02-24 12:30:00|10025.56|10025.56|10021.55|10021.55|10026.77|10026.77|10021.55|10021.55|0
1614170100000|2021-02-24 12:35:00|10020.2|10020.2|10020.2|10020.2|10021.55|10021.55|10020.2|10020.2|0
1614170400000|2021-02-24 12:40:00|10017.99|10017.99|10021.55|10021.55|10021.55|10021.55|10017.99|10017.99|0
1614170700000|2021-02-24 12:45:00|10022.22|10022.22|10017.78|10017.78|10024.21|10024.21|10015.57|10015.57|0
1614171000000|2021-02-24 12:50:00|10019.98|10019.98|10030.78|10030.78|10031.46|10031.46|10019.98|10019.98|0
1614171300000|2021-02-24 12:55:00|10031.46|10031.46|10026.76|10026.76|10032.13|10032.13|10022.53|10022.53|0
1614171600000|2021-02-24 13:00:00|10026.09|10026.09|10029.05|10029.05|10029.72|10029.72|10026.09|10026.09|0
1614171900000|2021-02-24 13:05:00|10031.25|10031.25|10034.31|10034.31|10034.31|10034.31|10027.7|10027.7|0
1614172200000|2021-02-24 13:10:00|10032.11|10032.11|10034.37|10034.37|10035.04|10035.04|10031.47|10031.47|0
1614172500000|2021-02-24 13:15:00|10033.55|10033.55|10033.44|10033.44|10035.75|10035.75|10032.77|10032.77|0
1614172800000|2021-02-24 13:20:00|10032.1|10032.1|10040.48|10040.48|10040.48|10040.48|10032.1|10032.1|0
1614173100000|2021-02-24 13:25:00|10041.15|10041.15|10039.32|10039.32|10042.65|10042.65|10036.44|10036.44|0
1614173400000|2021-02-24 13:30:00|10034.23|10034.23|10027.63|10027.63|10034.23|10034.23|10026.81|10026.81|0
1614173700000|2021-02-24 13:35:00|10026.64|10026.64|10028.84|10028.84|10028.84|10028.84|10026.64|10026.64|0
1614174000000|2021-02-24 13:40:00|10026.64|10026.64|10020.18|10020.18|10026.64|10026.64|10020.18|10020.18|0
1614174300000|2021-02-24 13:45:00|10019.57|10019.57|9989.22|9989.22|10019.57|10019.57|9989.22|9989.22|0
1614174600000|2021-02-24 13:50:00|9988.23|9988.23|9970.84|9970.84|9988.23|9988.23|9970.84|9970.84|0
1614174900000|2021-02-24 13:55:00|9970.17|9970.17|9960.86|9960.86|9970.84|9970.84|9955.46|9955.46|0
1614175200000|2021-02-24 14:00:00|9961.53|9961.53|9957.45|9957.45|9963.52|9963.52|9950.7|9950.7|0
1614175500000|2021-02-24 14:05:00|9953.04|9953.04|9957.09|9957.09|9957.45|9957.45|9953.04|9953.04|0
1614175800000|2021-02-24 14:10:00|9956.42|9956.42|9964.57|9964.57|9965.92|9965.92|9955.42|9955.42|0
1614176100000|2021-02-24 14:15:00|9968.98|9968.98|9965.6|9965.6|9970.33|9970.33|9963.4|9963.4|0
1614176400000|2021-02-24 14:20:00|9964.93|9964.93|9964.54|9964.54|9964.93|9964.93|9960.52|9960.52|0
1614176700000|2021-02-24 14:25:00|9965.53|9965.53|9970.47|9970.47|9970.79|9970.79|9962.84|9962.84|0
1614177000000|2021-02-24 14:30:00|9972.67|9972.67|9977.57|9977.57|9983.65|9983.65|9972.67|9972.67|0
1614177300000|2021-02-24 14:35:00|9976.23|9976.23|9972.6|9972.6|9976.23|9976.23|9954.02|9954.02|0
1614177600000|2021-02-24 14:40:00|9971.93|9971.93|9968.23|9968.23|9976.42|9976.42|9966.7|9966.7|0
1614177900000|2021-02-24 14:45:00|9968.91|9968.91|9970.58|9970.58|9977.33|9977.33|9968.59|9968.59|0
1614178200000|2021-02-24 14:50:00|9969.58|9969.58|9931.09|9931.09|9969.58|9969.58|9929.42|9929.42|0
1614178500000|2021-02-24 14:55:00|9931.91|9931.91|9926.31|9926.31|9946.91|9946.91|9925.31|9925.31|0
1614178800000|2021-02-24 15:00:00|9926.98|9926.98|9928.57|9928.57|9937.64|9937.64|9926.98|9926.98|0
1614179100000|2021-02-24 15:05:00|9929.24|9929.24|9929.14|9929.14|9935.08|9935.08|9926.48|9926.48|0
1614179400000|2021-02-24 15:10:00|9928.47|9928.47|9951.46|9951.46|9953.66|9953.66|9927.79|9927.79|0
1614179700000|2021-02-24 15:15:00|9955.86|9955.86|9969.58|9969.58|9975.34|9975.34|9955.86|9955.86|0
1614180000000|2021-02-24 15:20:00|9971.78|9971.78|9983.13|9983.13|9983.13|9983.13|9971.78|9971.78|0
1614180300000|2021-02-24 15:25:00|9981.78|9981.78|9980.8|9980.8|9983.13|9983.13|9975.17|9975.17|0
1614180600000|2021-02-24 15:30:00|9981.62|9981.62|9980.33|9980.33|9981.62|9981.62|9974.33|9974.33|0
1614180900000|2021-02-24 15:35:00|9981|9981|9971.52|9971.52|9981|9981|9971.52|9971.52|0
1614181200000|2021-02-24 15:40:00|9969.32|9969.32|9964.94|9964.94|9978.83|9978.83|9964.94|9964.94|0
1614181500000|2021-02-24 15:45:00|9965.61|9965.61|9977.59|9977.59|9979.61|9979.61|9965.61|9965.61|0
1614181800000|2021-02-24 15:50:00|9979.58|9979.58|9993.69|9993.69|9993.69|9993.69|9978.72|9978.72|0
1614182100000|2021-02-24 15:55:00|9991.49|9991.49|9997.43|9997.43|10001.42|10001.42|9991.49|9991.49|0
1614182400000|2021-02-24 16:00:00|9996.44|9996.44|10008.52|10008.52|10009.58|10009.58|9996.44|9996.44|0
1614182700000|2021-02-24 16:05:00|10010.72|10010.72|10012.06|10012.06|10013.06|10013.06|10008.52|10008.52|0
1614183000000|2021-02-24 16:10:00|10009.86|10009.86|10015.79|10015.79|10017.43|10017.43|10009.86|10009.86|0
1614183300000|2021-02-24 16:15:00|10015.17|10015.17|10027.18|10027.18|10028.18|10028.18|10015.17|10015.17|0
1614183600000|2021-02-24 16:20:00|10027.86|10027.86|10033.02|10033.02|10033.02|10033.02|10027.71|10027.71|0
1614183900000|2021-02-24 16:25:00|10034.02|10034.02|10026.49|10026.49|10040.54|10040.54|10022.39|10022.39|0
1614240900000|2021-02-25 08:15:00|10042.16|10042.16|10028.46|10028.46|10047.92|10047.92|10024.41|10024.41|0
1614241200000|2021-02-25 08:20:00|10030.66|10030.66|10034.55|10034.55|10040.83|10040.83|10030.66|10030.66|0
1614241500000|2021-02-25 08:25:00|10035.9|10035.9|10036.2|10036.2|10040.8|10040.8|10029.83|10029.83|0
1614241800000|2021-02-25 08:30:00|10033.99|10033.99|10027.84|10027.84|10033.99|10033.99|10018.04|10018.04|0
1614242100000|2021-02-25 08:35:00|10024.86|10024.86|10028.82|10028.82|10028.82|10028.82|10023.47|10023.47|0
1614242400000|2021-02-25 08:40:00|10030.17|10030.17|10024.06|10024.06|10030.49|10030.49|10022.39|10022.39|0
1614242700000|2021-02-25 08:45:00|10021.86|10021.86|10000.94|10000.94|10023.74|10023.74|10000.27|10000.27|0
1614243000000|2021-02-25 08:50:00|9999.95|9999.95|9979.35|9979.35|10001.3|10001.3|9979.35|9979.35|0
1614243300000|2021-02-25 08:55:00|9981.34|9981.34|9957.71|9957.71|9981.34|9981.34|9935.41|9935.41|0
1614243600000|2021-02-25 09:00:00|9956.72|9956.72|9923.64|9923.64|9961.4|9961.4|9919.76|9919.76|0
1614243900000|2021-02-25 09:05:00|9924.99|9924.99|9948.79|9948.79|9952.51|9952.51|9922.29|9922.29|0
1614244200000|2021-02-25 09:10:00|9946.58|9946.58|9956.25|9956.25|9957.54|9957.54|9946.58|9946.58|0
1614244500000|2021-02-25 09:15:00|9954.23|9954.23|9945.59|9945.59|9956.43|9956.43|9941.04|9941.04|0
1614244800000|2021-02-25 09:20:00|9946.26|9946.26|9952.79|9952.79|9956.51|9956.51|9944.24|9944.24|0
1614245100000|2021-02-25 09:25:00|9954.99|9954.99|9971.43|9971.43|9971.43|9971.43|9949.91|9949.91|0
1614245400000|2021-02-25 09:30:00|9976.15|9976.15|9963.98|9963.98|9976.15|9976.15|9957.24|9957.24|0
1614245700000|2021-02-25 09:35:00|9966.18|9966.18|9982.16|9982.16|9982.16|9982.16|9964.84|9964.84|0
1614246000000|2021-02-25 09:40:00|9979.95|9979.95|9973.83|9973.83|9980.57|9980.57|9971.62|9971.62|0
1614246300000|2021-02-25 09:45:00|9971.81|9971.81|9957.81|9957.81|9971.81|9971.81|9957.32|9957.32|0
1614246600000|2021-02-25 09:50:00|9955.11|9955.11|9955.57|9955.57|9963.71|9963.71|9955.11|9955.11|0
1614246900000|2021-02-25 09:55:00|9956.25|9956.25|9956.17|9956.17|9959.31|9959.31|9954.23|9954.23|0
1614247200000|2021-02-25 10:00:00|9959.15|9959.15|9989.17|9989.17|9989.17|9989.17|9957.8|9957.8|0
1614247500000|2021-02-25 10:05:00|9995.78|9995.78|9983.6|9983.6|9996.46|9996.46|9983.6|9983.6|0
1614247800000|2021-02-25 10:10:00|9985.62|9985.62|9991.13|9991.13|9993.12|9993.12|9984.95|9984.95|0
1614248100000|2021-02-25 10:15:00|9989.11|9989.11|9997.25|9997.25|10001.97|10001.97|9989.11|9989.11|0
1614248400000|2021-02-25 10:20:00|9995.91|9995.91|9998.72|9998.72|9998.72|9998.72|9992.54|9992.54|0
1614248700000|2021-02-25 10:25:00|9996.52|9996.52|9988.24|9988.24|9998.72|9998.72|9988.24|9988.24|0
1614249000000|2021-02-25 10:30:00|9986.04|9986.04|9989.76|9989.76|9990.44|9990.44|9984.69|9984.69|0
1614249300000|2021-02-25 10:35:00|9991.75|9991.75|9986.12|9986.12|9991.75|9991.75|9984.1|9984.1|0
1614249600000|2021-02-25 10:40:00|9984.77|9984.77|9991.2|9991.2|9991.2|9991.2|9984.1|9984.1|0
1614249900000|2021-02-25 10:45:00|9989.18|9989.18|9983.39|9983.39|9989.18|9989.18|9982.72|9982.72|0
1614250200000|2021-02-25 10:50:00|9984.38|9984.38|9988.35|9988.35|9989.28|9989.28|9984.38|9984.38|0
1614250500000|2021-02-25 10:55:00|9990.55|9990.55|9994.1|9994.1|9994.1|9994.1|9989.88|9989.88|0
1614250800000|2021-02-25 11:00:00|9992.75|9992.75|9984.69|9984.69|9994.1|9994.1|9984.69|9984.69|0
1614251100000|2021-02-25 11:05:00|9982.49|9982.49|9989.21|9989.21|9990.88|9990.88|9981.25|9981.25|0
1614251400000|2021-02-25 11:10:00|9987.86|9987.86|9992.69|9992.69|9994.78|9994.78|9987.86|9987.86|0
1614251700000|2021-02-25 11:15:00|9992.02|9992.02|9983.74|9983.74|9995.88|9995.88|9983.74|9983.74|0
1614252000000|2021-02-25 11:20:00|9983.07|9983.07|9982.75|9982.75|9983.74|9983.74|9981.72|9981.72|0
1614252300000|2021-02-25 11:25:00|9984.95|9984.95|9979.38|9979.38|9984.95|9984.95|9978.7|9978.7|0
1614252600000|2021-02-25 11:30:00|9980.72|9980.72|9974.34|9974.34|9980.72|9980.72|9970.3|9970.3|0
1614252900000|2021-02-25 11:35:00|9975.34|9975.34|9985.66|9985.66|9987.01|9987.01|9975.34|9975.34|0
1614253200000|2021-02-25 11:40:00|9984.99|9984.99|9979|9979|9984.99|9984.99|9977.65|9977.65|0
1614253500000|2021-02-25 11:45:00|9978.33|9978.33|9977.12|9977.12|9979|9979|9976.44|9976.44|0
1614253800000|2021-02-25 11:50:00|9977.79|9977.79|9986.56|9986.56|9986.56|9986.56|9973.38|9973.38|0
1614254100000|2021-02-25 11:55:00|9987.24|9987.24|9999.3|9999.3|9999.3|9999.3|9987.24|9987.24|0
1614254400000|2021-02-25 12:00:00|9997.28|9997.28|9997.95|9997.95|9997.95|9997.95|9997.28|9997.28|0
1614254700000|2021-02-25 12:05:00|9999.3|9999.3|10002.26|10002.26|10006.4|10006.4|9997.09|9997.09|0
1614255000000|2021-02-25 12:10:00|10004.46|10004.46|10017.87|10017.87|10022.95|10022.95|10001.09|10001.09|0
1614255300000|2021-02-25 12:15:00|10017.19|10017.19|10008.21|10008.21|10017.19|10017.19|10007.21|10007.21|0
1614255600000|2021-02-25 12:20:00|10007.21|10007.21|10001.81|10001.81|10007.21|10007.21|9997.77|9997.77|0
1614255900000|2021-02-25 12:25:00|10001.14|10001.14|9997.4|9997.4|10001.14|10001.14|9997.4|9997.4|0
1614256200000|2021-02-25 12:30:00|9998.02|9998.02|9988.21|9988.21|9998.02|9998.02|9988.21|9988.21|0
1614256500000|2021-02-25 12:35:00|9988.88|9988.88|9986.85|9986.85|9990.9|9990.9|9985.5|9985.5|0
1614256800000|2021-02-25 12:40:00|9984.64|9984.64|9978.36|9978.36|9984.64|9984.64|9978.36|9978.36|0
1614257100000|2021-02-25 12:45:00|9977.69|9977.69|9973.88|9973.88|9978.22|9978.22|9973.88|9973.88|0
1614257400000|2021-02-25 12:50:00|9973.21|9973.21|9970.12|9970.12|9975.2|9975.2|9970.12|9970.12|0
1614257700000|2021-02-25 12:55:00|9970.79|9970.79|9964.28|9964.28|9971.46|9971.46|9964.28|9964.28|0
1614258000000|2021-02-25 13:00:00|9962.08|9962.08|9958.37|9958.37|9962.08|9962.08|9951.95|9951.95|0
1614258300000|2021-02-25 13:05:00|9959.05|9959.05|9969.07|9969.07|9969.07|9969.07|9957.7|9957.7|0
1614258600000|2021-02-25 13:10:00|9971.28|9971.28|9971.41|9971.41|9973.76|9973.76|9969.07|9969.07|0
1614258900000|2021-02-25 13:15:00|9969.21|9969.21|9970.03|9970.03|9973.4|9973.4|9964.49|9964.49|0
1614259200000|2021-02-25 13:20:00|9972.24|9972.24|9969.57|9969.57|9974.44|9974.44|9969.57|9969.57|0
1614259500000|2021-02-25 13:25:00|9968.96|9968.96|9951.25|9951.25|9968.96|9968.96|9950.57|9950.57|0
1614259800000|2021-02-25 13:30:00|9952.24|9952.24|9955.31|9955.31|9955.31|9955.31|9946.48|9946.48|0
1614260100000|2021-02-25 13:35:00|9956.66|9956.66|9977.76|9977.76|9977.76|9977.76|9956.66|9956.66|0
1614260400000|2021-02-25 13:40:00|9977.09|9977.09|9967.17|9967.17|9977.09|9977.09|9967.17|9967.17|0
1614260700000|2021-02-25 13:45:00|9965.42|9965.42|9972.52|9972.52|9974.72|9974.72|9962.72|9962.72|0
1614261000000|2021-02-25 13:50:00|9971.17|9971.17|9971.98|9971.98|9975.29|9975.29|9969.68|9969.68|0
1614261300000|2021-02-25 13:55:00|9969.78|9969.78|9971.31|9971.31|9977.22|9977.22|9962.65|9962.65|0
1614261600000|2021-02-25 14:00:00|9972.14|9972.14|9963.47|9963.47|9972.96|9972.96|9961.45|9961.45|0
1614261900000|2021-02-25 14:05:00|9964.14|9964.14|9957.99|9957.99|9967.16|9967.16|9957.99|9957.99|0
1614262200000|2021-02-25 14:10:00|9957.32|9957.32|9975.53|9975.53|9975.53|9975.53|9957.32|9957.32|0
1614262500000|2021-02-25 14:15:00|9976.2|9976.2|9969.13|9969.13|9977.55|9977.55|9969.13|9969.13|0
1614262800000|2021-02-25 14:20:00|9968.13|9968.13|9970.44|9970.44|9970.44|9970.44|9963.42|9963.42|0
1614263100000|2021-02-25 14:25:00|9972.47|9972.47|9955.71|9955.71|9972.47|9972.47|9955.71|9955.71|0
1614263400000|2021-02-25 14:30:00|9957.06|9957.06|9971.12|9971.12|9974.67|9974.67|9957.06|9957.06|0
1614263700000|2021-02-25 14:35:00|9972.11|9972.11|9984.39|9984.39|9985.43|9985.43|9972.11|9972.11|0
1614264000000|2021-02-25 14:40:00|9985.07|9985.07|9969.23|9969.23|9986.41|9986.41|9966.99|9966.99|0
1614264300000|2021-02-25 14:45:00|9968.56|9968.56|9970.09|9970.09|9970.09|9970.09|9963.17|9963.17|0
1614264600000|2021-02-25 14:50:00|9971.44|9971.44|9960.32|9960.32|9974.99|9974.99|9960.32|9960.32|0
1614264900000|2021-02-25 14:55:00|9961|9961|9934.9|9934.9|9962.29|9962.29|9934.9|9934.9|0
1614265200000|2021-02-25 15:00:00|9935.57|9935.57|9935.3|9935.3|9945.06|9945.06|9934.8|9934.8|0
1614265500000|2021-02-25 15:05:00|9934.68|9934.68|9951.35|9951.35|9951.35|9951.35|9928.6|9928.6|0
1614265800000|2021-02-25 15:10:00|9954.04|9954.04|9960.78|9960.78|9961.6|9961.6|9954.04|9954.04|0
1614266100000|2021-02-25 15:15:00|9961.6|9961.6|9957.64|9957.64|9961.6|9961.6|9956.7|9956.7|0
1614266400000|2021-02-25 15:20:00|9958.99|9958.99|9957.64|9957.64|9964.07|9964.07|9957.26|9957.26|0
1614266700000|2021-02-25 15:25:00|9955.44|9955.44|9948.04|9948.04|9955.44|9955.44|9942.96|9942.96|0
1614267000000|2021-02-25 15:30:00|9949.8|9949.8|9934.35|9934.35|9952.01|9952.01|9929.45|9929.45|0
1614267300000|2021-02-25 15:35:00|9930.3|9930.3|9915.58|9915.58|9932.64|9932.64|9910.79|9910.79|0
1614267600000|2021-02-25 15:40:00|9914.59|9914.59|9928.82|9928.82|9929.64|9929.64|9912.38|9912.38|0
1614267900000|2021-02-25 15:45:00|9929.5|9929.5|9916|9916|9929.5|9929.5|9910.73|9910.73|0
1614268200000|2021-02-25 15:50:00|9915.32|9915.32|9931.71|9931.71|9931.71|9931.71|9915.32|9915.32|0
1614268500000|2021-02-25 15:55:00|9929.51|9929.51|9948.78|9948.78|9949.52|9949.52|9928.83|9928.83|0
1614268800000|2021-02-25 16:00:00|9948.1|9948.1|9953.25|9953.25|9960.05|9960.05|9944.06|9944.06|0
1614269100000|2021-02-25 16:05:00|9955.45|9955.45|9964.85|9964.85|9964.85|9964.85|9951.14|9951.14|0
1614269400000|2021-02-25 16:10:00|9965.47|9965.47|9953.98|9953.98|9965.47|9965.47|9952.31|9952.31|0
1614269700000|2021-02-25 16:15:00|9953.3|9953.3|9951.49|9951.49|9953.3|9953.3|9945.56|9945.56|0
1614270000000|2021-02-25 16:20:00|9953.69|9953.69|9947.75|9947.75|9959.26|9959.26|9939.12|9939.12|0
1614270300000|2021-02-25 16:25:00|9948.43|9948.43|9958.4|9958.4|9962.44|9962.44|9948.43|9948.43|0
1614327300000|2021-02-26 08:15:00|9849.26|9849.26|9853.88|9853.88|9853.88|9853.88|9827.22|9827.22|0
1614327600000|2021-02-26 08:20:00|9857.25|9857.25|9856.06|9856.06|9870.63|9870.63|9851|9851|0
1614327900000|2021-02-26 08:25:00|9860.47|9860.47|9878.87|9878.87|9879.73|9879.73|9858.45|9858.45|0
1614328200000|2021-02-26 08:30:00|9876.85|9876.85|9867.36|9867.36|9879.55|9879.55|9867.36|9867.36|0
1614328500000|2021-02-26 08:35:00|9867.67|9867.67|9867.51|9867.51|9874.99|9874.99|9864.12|9864.12|0
1614328800000|2021-02-26 08:40:00|9866.16|9866.16|9887.53|9887.53|9887.53|9887.53|9864.81|9864.81|0
1614329100000|2021-02-26 08:45:00|9883.12|9883.12|9877.23|9877.23|9885.33|9885.33|9870.8|9870.8|0
1614329400000|2021-02-26 08:50:00|9877.9|9877.9|9873.54|9873.54|9883.66|9883.66|9873.54|9873.54|0
1614329700000|2021-02-26 08:55:00|9872.19|9872.19|9863.19|9863.19|9872.73|9872.73|9856.98|9856.98|0
1614330000000|2021-02-26 09:00:00|9862.52|9862.52|9853.52|9853.52|9865.89|9865.89|9850.18|9850.18|0
1614330300000|2021-02-26 09:05:00|9855.72|9855.72|9858.75|9858.75|9870.26|9870.26|9855.72|9855.72|0
1614330600000|2021-02-26 09:10:00|9852.13|9852.13|9847.64|9847.64|9857.99|9857.99|9846.97|9846.97|0
1614330900000|2021-02-26 09:15:00|9849.85|9849.85|9847.66|9847.66|9856.03|9856.03|9847.66|9847.66|0
1614331200000|2021-02-26 09:20:00|9845.67|9845.67|9832.34|9832.34|9845.67|9845.67|9829.32|9829.32|0
1614331500000|2021-02-26 09:25:00|9834.55|9834.55|9845.27|9845.27|9848.44|9848.44|9834.55|9834.55|0
1614331800000|2021-02-26 09:30:00|9843.25|9843.25|9833.22|9833.22|9843.25|9843.25|9829.49|9829.49|0
1614332100000|2021-02-26 09:35:00|9832.55|9832.55|9828.06|9828.06|9833.92|9833.92|9821.81|9821.81|0
1614332400000|2021-02-26 09:40:00|9832.46|9832.46|9839.68|9839.68|9839.68|9839.68|9832.46|9832.46|0
1614332700000|2021-02-26 09:45:00|9844.87|9844.87|9838.65|9838.65|9847.75|9847.75|9838.65|9838.65|0
1614333000000|2021-02-26 09:50:00|9835.45|9835.45|9831.9|9831.9|9835.45|9835.45|9826.81|9826.81|0
1614333300000|2021-02-26 09:55:00|9834.1|9834.1|9838.55|9838.55|9839.23|9839.23|9834.1|9834.1|0
1614333600000|2021-02-26 10:00:00|9837.88|9837.88|9823.31|9823.31|9837.88|9837.88|9823.31|9823.31|0
1614333900000|2021-02-26 10:05:00|9821.1|9821.1|9832.66|9832.66|9832.66|9832.66|9819.76|9819.76|0
1614334200000|2021-02-26 10:10:00|9828.25|9828.25|9829.98|9829.98|9838.49|9838.49|9828.25|9828.25|0
1614334500000|2021-02-26 10:15:00|9829.16|9829.16|9836.29|9836.29|9836.29|9836.29|9829.16|9829.16|0
1614334800000|2021-02-26 10:20:00|9834.94|9834.94|9832.65|9832.65|9834.94|9834.94|9829.23|9829.23|0
1614335100000|2021-02-26 10:25:00|9833.32|9833.32|9839.83|9839.83|9839.83|9839.83|9832.65|9832.65|0
1614335400000|2021-02-26 10:30:00|9841.85|9841.85|9851.09|9851.09|9851.09|9851.09|9841.85|9841.85|0
1614335700000|2021-02-26 10:35:00|9850.41|9850.41|9850.7|9850.7|9859.15|9859.15|9848.73|9848.73|0
1614336000000|2021-02-26 10:40:00|9851.31|9851.31|9845.89|9845.89|9852.61|9852.61|9845.89|9845.89|0
1614336300000|2021-02-26 10:45:00|9843.69|9843.69|9840.96|9840.96|9844.51|9844.51|9840.34|9840.34|0
1614336600000|2021-02-26 10:50:00|9838.76|9838.76|9835.26|9835.26|9840.96|9840.96|9833.06|9833.06|0
1614336900000|2021-02-26 10:55:00|9835.93|9835.93|9824.78|9824.78|9836.79|9836.79|9824.78|9824.78|0
1614337200000|2021-02-26 11:00:00|9826.98|9826.98|9834.96|9834.96|9839.37|9839.37|9826.98|9826.98|0
1614337500000|2021-02-26 11:05:00|9832.76|9832.76|9832.7|9832.7|9835.93|9835.93|9831.41|9831.41|0
1614337800000|2021-02-26 11:10:00|9830.72|9830.72|9825.26|9825.26|9830.72|9830.72|9825.26|9825.26|0
1614338100000|2021-02-26 11:15:00|9823.06|9823.06|9820.39|9820.39|9825.52|9825.52|9815.3|9815.3|0
1614338400000|2021-02-26 11:20:00|9821.06|9821.06|9821.95|9821.95|9821.95|9821.95|9812.03|9812.03|0
1614338700000|2021-02-26 11:25:00|9824.16|9824.16|9817.98|9817.98|9824.16|9824.16|9813.58|9813.58|0
1614339000000|2021-02-26 11:30:00|9818.66|9818.66|9803.63|9803.63|9818.66|9818.66|9801.42|9801.42|0
1614339300000|2021-02-26 11:35:00|9801.42|9801.42|9797.01|9797.01|9802.77|9802.77|9793.28|9793.28|0
1614339600000|2021-02-26 11:40:00|9794.81|9794.81|9790.4|9790.4|9797.01|9797.01|9790.4|9790.4|0
1614339900000|2021-02-26 11:45:00|9797.01|9797.01|9786.75|9786.75|9801.24|9801.24|9782.52|9782.52|0
1614340200000|2021-02-26 11:50:00|9785.51|9785.51|9800.58|9800.58|9800.58|9800.58|9784.84|9784.84|0
1614340500000|2021-02-26 11:55:00|9796.17|9796.17|9790.59|9790.59|9796.17|9796.17|9786.19|9786.19|0
1614340800000|2021-02-26 12:00:00|9795|9795|9813.38|9813.38|9813.38|9813.38|9793.71|9793.71|0
1614341100000|2021-02-26 12:05:00|9812.14|9812.14|9803.51|9803.51|9812.14|9812.14|9803.51|9803.51|0
1614341400000|2021-02-26 12:10:00|9799.1|9799.1|9788.48|9788.48|9799.77|9799.77|9785.6|9785.6|0
1614341700000|2021-02-26 12:15:00|9789.47|9789.47|9793.95|9793.95|9799.1|9799.1|9789.47|9789.47|0
1614342000000|2021-02-26 12:20:00|9791.75|9791.75|9785.93|9785.93|9791.75|9791.75|9783.73|9783.73|0
1614342300000|2021-02-26 12:25:00|9788.14|9788.14|9788.36|9788.36|9792.77|9792.77|9782.61|9782.61|0
1614342600000|2021-02-26 12:30:00|9791.24|9791.24|9788.96|9788.96|9794.53|9794.53|9788.96|9788.96|0
1614342900000|2021-02-26 12:35:00|9788.28|9788.28|9790.32|9790.32|9790.49|9790.49|9784.41|9784.41|0
1614343200000|2021-02-26 12:40:00|9789.32|9789.32|9783.45|9783.45|9790.56|9790.56|9776.17|9776.17|0
1614343500000|2021-02-26 12:45:00|9781.25|9781.25|9771.76|9771.76|9781.25|9781.25|9771.09|9771.09|0
1614343800000|2021-02-26 12:50:00|9773.11|9773.11|9768.17|9768.17|9776.81|9776.81|9768.17|9768.17|0
1614344100000|2021-02-26 12:55:00|9767.5|9767.5|9748.94|9748.94|9767.5|9767.5|9748.94|9748.94|0
1614344400000|2021-02-26 13:00:00|9746.74|9746.74|9746.47|9746.47|9750.21|9750.21|9739.13|9739.13|0
1614344700000|2021-02-26 13:05:00|9750.88|9750.88|9768.44|9768.44|9770.64|9770.64|9748.68|9748.68|0
1614345000000|2021-02-26 13:10:00|9769.26|9769.26|9755.36|9755.36|9769.26|9769.26|9753.37|9753.37|0
1614345300000|2021-02-26 13:15:00|9756.18|9756.18|9753.48|9753.48|9763|9763|9752.66|9752.66|0
1614345600000|2021-02-26 13:20:00|9760.09|9760.09|9774.7|9774.7|9776.23|9776.23|9755.95|9755.95|0
1614345900000|2021-02-26 13:25:00|9772.5|9772.5|9779.39|9779.39|9781.59|9781.59|9768.82|9768.82|0
1614346200000|2021-02-26 13:30:00|9780.06|9780.06|9788.91|9788.91|9793.32|9793.32|9772.14|9772.14|0
1614346500000|2021-02-26 13:35:00|9786.71|9786.71|9785.58|9785.58|9790.94|9790.94|9777.04|9777.04|0
1614346800000|2021-02-26 13:40:00|9783.38|9783.38|9788.42|9788.42|9792.69|9792.69|9781.17|9781.17|0
1614347100000|2021-02-26 13:45:00|9790.62|9790.62|9787.24|9787.24|9793.99|9793.99|9784.36|9784.36|0
1614347400000|2021-02-26 13:50:00|9785.04|9785.04|9781.17|9781.17|9788.45|9788.45|9780.49|9780.49|0
1614347700000|2021-02-26 13:55:00|9778.96|9778.96|9792.57|9792.57|9793.32|9793.32|9778.96|9778.96|0
1614348000000|2021-02-26 14:00:00|9799.18|9799.18|9794.19|9794.19|9800.53|9800.53|9792.57|9792.57|0
1614348300000|2021-02-26 14:05:00|9798.6|9798.6|9791.78|9791.78|9798.6|9798.6|9787.25|9787.25|0
1614348600000|2021-02-26 14:10:00|9793.63|9793.63|9802.71|9802.71|9806.94|9806.94|9787.37|9787.37|0
1614348900000|2021-02-26 14:15:00|9800.51|9800.51|9805.41|9805.41|9807.78|9807.78|9797.31|9797.31|0
1614349200000|2021-02-26 14:20:00|9806.03|9806.03|9803.56|9803.56|9806.62|9806.62|9798.42|9798.42|0
1614349500000|2021-02-26 14:25:00|9805.76|9805.76|9802.35|9802.35|9809.64|9809.64|9798.8|9798.8|0
1614349800000|2021-02-26 14:30:00|9802.97|9802.97|9790.61|9790.61|9806.38|9806.38|9773.98|9773.98|0
1614350100000|2021-02-26 14:35:00|9788.4|9788.4|9822.55|9822.55|9823.76|9823.76|9786.2|9786.2|0
1614350400000|2021-02-26 14:40:00|9823.23|9823.23|9823.6|9823.6|9833.58|9833.58|9818.14|9818.14|0
1614350700000|2021-02-26 14:45:00|9821.39|9821.39|9810.44|9810.44|9821.39|9821.39|9803.34|9803.34|0
1614351000000|2021-02-26 14:50:00|9808.24|9808.24|9787.56|9787.56|9810.44|9810.44|9780.52|9780.52|0
1614351300000|2021-02-26 14:55:00|9786.89|9786.89|9805.06|9805.06|9805.73|9805.73|9783.69|9783.69|0
1614351600000|2021-02-26 15:00:00|9804.38|9804.38|9804.09|9804.09|9813.08|9813.08|9798.14|9798.14|0
1614351900000|2021-02-26 15:05:00|9804.77|9804.77|9801.96|9801.96|9816.14|9816.14|9801.6|9801.6|0
1614352200000|2021-02-26 15:10:00|9799.75|9799.75|9778.98|9778.98|9802.05|9802.05|9778.36|9778.36|0
1614352500000|2021-02-26 15:15:00|9781.19|9781.19|9791.85|9791.85|9792.19|9792.19|9773.14|9773.14|0
1614352800000|2021-02-26 15:20:00|9789.65|9789.65|9782.36|9782.36|9797.07|9797.07|9782.36|9782.36|0
1614353100000|2021-02-26 15:25:00|9783.18|9783.18|9758.32|9758.32|9791.35|9791.35|9754.58|9754.58|0
1614353400000|2021-02-26 15:30:00|9760.52|9760.52|9763.21|9763.21|9771.82|9771.82|9753.05|9753.05|0
1614353700000|2021-02-26 15:35:00|9767.62|9767.62|9766.08|9766.08|9770.87|9770.87|9754.55|9754.55|0
1614354000000|2021-02-26 15:40:00|9764.73|9764.73|9779.95|9779.95|9783.65|9783.65|9756.16|9756.16|0
1614354300000|2021-02-26 15:45:00|9777.74|9777.74|9789.13|9789.13|9799.02|9799.02|9775.91|9775.91|0
1614354600000|2021-02-26 15:50:00|9786.93|9786.93|9777.77|9777.77|9787.6|9787.6|9771.02|9771.02|0
1614354900000|2021-02-26 15:55:00|9778.44|9778.44|9769.21|9769.21|9781.85|9781.85|9762.15|9762.15|0
1614355200000|2021-02-26 16:00:00|9768.54|9768.54|9767.03|9767.03|9768.54|9768.54|9750.65|9750.65|0
1614355500000|2021-02-26 16:05:00|9764.83|9764.83|9773.28|9773.28|9784.32|9784.32|9764.83|9764.83|0
1614355800000|2021-02-26 16:10:00|9771.08|9771.08|9760.93|9760.93|9771.08|9771.08|9758.73|9758.73|0
1614356100000|2021-02-26 16:15:00|9758.73|9758.73|9748.7|9748.7|9766.89|9766.89|9745.52|9745.52|0
1614356400000|2021-02-26 16:20:00|9749.69|9749.69|9738.67|9738.67|9749.69|9749.69|9724.84|9724.84|0
1614356700000|2021-02-26 16:25:00|9739.49|9739.49|9713.75|9713.75|9741.9|9741.9|9706.17|9706.17|0
1614586500000|2021-03-01 08:15:00|9926.79|9926.79|9920.1|9920.1|9934.49|9934.49|9919.42|9919.42|0
1614586800000|2021-03-01 08:20:00|9918.11|9918.11|9935.85|9935.85|9941.42|9941.42|9918.11|9918.11|0
1614587100000|2021-03-01 08:25:00|9927.03|9927.03|9916.56|9916.56|9932.3|9932.3|9916.56|9916.56|0
1614587400000|2021-03-01 08:30:00|9914.58|9914.58|9927.4|9927.4|9931.81|9931.81|9914.58|9914.58|0
1614587700000|2021-03-01 08:35:00|9929.42|9929.42|9933.79|9933.79|9933.79|9933.79|9925.69|9925.69|0
1614588000000|2021-03-01 08:40:00|9932.8|9932.8|9932.47|9932.47|9937.74|9937.74|9930.77|9930.77|0
1614588300000|2021-03-01 08:45:00|9933.47|9933.47|9933.54|9933.54|9943.89|9943.89|9926.93|9926.93|0
1614588600000|2021-03-01 08:50:00|9931.34|9931.34|9924.66|9924.66|9931.34|9931.34|9916.44|9916.44|0
1614588900000|2021-03-01 08:55:00|9925.65|9925.65|9933.08|9933.08|9937.48|9937.48|9920.07|9920.07|0
1614589200000|2021-03-01 09:00:00|9932.4|9932.4|9926.82|9926.82|9935.95|9935.95|9926.82|9926.82|0
1614589500000|2021-03-01 09:05:00|9925.47|9925.47|9948.83|9948.83|9948.83|9948.83|9925.47|9925.47|0
1614589800000|2021-03-01 09:10:00|9951.03|9951.03|9935.98|9935.98|9954.37|9954.37|9935.98|9935.98|0
1614590100000|2021-03-01 09:15:00|9931.57|9931.57|9924.5|9924.5|9935.13|9935.13|9924.5|9924.5|0
1614590400000|2021-03-01 09:20:00|9922.3|9922.3|9925.18|9925.18|9925.18|9925.18|9922.3|9922.3|0
1614590700000|2021-03-01 09:25:00|9924.5|9924.5|9935.13|9935.13|9935.13|9935.13|9922.75|9922.75|0
1614591000000|2021-03-01 09:30:00|9932.92|9932.92|9931.1|9931.1|9934.59|9934.59|9928.63|9928.63|0
1614591300000|2021-03-01 09:35:00|9930.42|9930.42|9933.74|9933.74|9935.6|9935.6|9923.14|9923.14|0
1614591600000|2021-03-01 09:40:00|9934.98|9934.98|9943.46|9943.46|9945.32|9945.32|9932.32|9932.32|0
1614591900000|2021-03-01 09:45:00|9944.81|9944.81|9942.23|9942.23|9949.04|9949.04|9941.26|9941.26|0
1614592200000|2021-03-01 09:50:00|9940.03|9940.03|9942.56|9942.56|9942.56|9942.56|9936.66|9936.66|0
1614592500000|2021-03-01 09:55:00|9941.89|9941.89|9945.02|9945.02|9946.34|9946.34|9941.89|9941.89|0
1614592800000|2021-03-01 10:00:00|9943.27|9943.27|9933.46|9933.46|9943.27|9943.27|9933.46|9933.46|0
1614593100000|2021-03-01 10:05:00|9935.66|9935.66|9931.62|9931.62|9935.66|9935.66|9928.65|9928.65|0
1614593400000|2021-03-01 10:10:00|9930.79|9930.79|9943.09|9943.09|9943.09|9943.09|9929.08|9929.08|0
1614593700000|2021-03-01 10:15:00|9944.62|9944.62|9939.02|9939.02|9945.97|9945.97|9934.12|9934.12|0
1614594000000|2021-03-01 10:20:00|9936.82|9936.82|9927.37|9927.37|9937.49|9937.49|9925.17|9925.17|0
1614594300000|2021-03-01 10:25:00|9928.37|9928.37|9928.37|9928.37|9928.37|9928.37|9928.37|9928.37|0
1614594600000|2021-03-01 10:30:00|9926.16|9926.16|9928.48|9928.48|9929.83|9929.83|9923.41|9923.41|0
1614594900000|2021-03-01 10:35:00|9929.16|9929.16|9927.36|9927.36|9929.16|9929.16|9926.02|9926.02|0
1614595200000|2021-03-01 10:40:00|9924.49|9924.49|9932.63|9932.63|9932.63|9932.63|9924.35|9924.35|0
1614595500000|2021-03-01 10:45:00|9931.28|9931.28|9918.17|9918.17|9931.95|9931.95|9918.17|9918.17|0
1614595800000|2021-03-01 10:50:00|9919.93|9919.93|9923.95|9923.95|9924.04|9924.04|9915.67|9915.67|0
1614596100000|2021-03-01 10:55:00|9925.19|9925.19|9926.33|9926.33|9929.88|9929.88|9925.19|9925.19|0
1614596400000|2021-03-01 11:00:00|9924.12|9924.12|9924.8|9924.8|9924.8|9924.8|9924.12|9924.12|0
1614596700000|2021-03-01 11:05:00|9920.39|9920.39|9921.43|9921.43|9921.43|9921.43|9917.01|9917.01|0
1614597000000|2021-03-01 11:10:00|9922.1|9922.1|9911.76|9911.76|9922.1|9922.1|9910.41|9910.41|0
1614597300000|2021-03-01 11:15:00|9910.11|9910.11|9909.7|9909.7|9912.99|9912.99|9908.36|9908.36|0
1614597600000|2021-03-01 11:20:00|9908.47|9908.47|9904.3|9904.3|9909.09|9909.09|9903.31|9903.31|0
1614597900000|2021-03-01 11:25:00|9903.63|9903.63|9897.71|9897.71|9903.63|9903.63|9891.34|9891.34|0
1614598200000|2021-03-01 11:30:00|9899.06|9899.06|9889.57|9889.57|9899.06|9899.06|9888.89|9888.89|0
1614598500000|2021-03-01 11:35:00|9891.77|9891.77|9897.63|9897.63|9897.63|9897.63|9891.77|9891.77|0
1614598800000|2021-03-01 11:40:00|9902.04|9902.04|9904.57|9904.57|9904.57|9904.57|9896.47|9896.47|0
1614599100000|2021-03-01 11:45:00|9905.24|9905.24|9897.82|9897.82|9906.77|9906.77|9897.82|9897.82|0
1614599400000|2021-03-01 11:50:00|9895.83|9895.83|9885.64|9885.64|9895.83|9895.83|9880.56|9880.56|0
1614599700000|2021-03-01 11:55:00|9883.44|9883.44|9884.78|9884.78|9887.66|9887.66|9881.91|9881.91|0
1614600000000|2021-03-01 12:00:00|9884.11|9884.11|9887.98|9887.98|9887.98|9887.98|9884.11|9884.11|0
1614600300000|2021-03-01 12:05:00|9885.78|9885.78|9897.29|9897.29|9897.29|9897.29|9884.25|9884.25|0
1614600600000|2021-03-01 12:10:00|9897.96|9897.96|9908.31|9908.31|9908.31|9908.31|9897.96|9897.96|0
1614600900000|2021-03-01 12:15:00|9909.3|9909.3|9913.71|9913.71|9913.71|9913.71|9909.3|9909.3|0
1614601200000|2021-03-01 12:20:00|9911.72|9911.72|9898.68|9898.68|9911.72|9911.72|9898.68|9898.68|0
1614601500000|2021-03-01 12:25:00|9898.01|9898.01|9894.42|9894.42|9898.01|9898.01|9892.25|9892.25|0
1614601800000|2021-03-01 12:30:00|9895.1|9895.1|9888.35|9888.35|9895.77|9895.77|9886.8|9886.8|0
1614602100000|2021-03-01 12:35:00|9887.35|9887.35|9887.35|9887.35|9889.02|9889.02|9887.35|9887.35|0
1614602400000|2021-03-01 12:40:00|9882.94|9882.94|9891|9891|9891|9891|9882.94|9882.94|0
1614602700000|2021-03-01 12:45:00|9893.2|9893.2|9902.74|9902.74|9902.74|9902.74|9893.2|9893.2|0
1614603000000|2021-03-01 12:50:00|9904.94|9904.94|9906.25|9906.25|9906.25|9906.25|9903.59|9903.59|0
1614603300000|2021-03-01 12:55:00|9908.46|9908.46|9911.37|9911.37|9913.8|9913.8|9908.46|9908.46|0
1614603600000|2021-03-01 13:00:00|9910.38|9910.38|9923.96|9923.96|9923.96|9923.96|9909.38|9909.38|0
1614603900000|2021-03-01 13:05:00|9926.17|9926.17|9938.77|9938.77|9939.39|9939.39|9925.49|9925.49|0
1614604200000|2021-03-01 13:10:00|9939.39|9939.39|9949.96|9949.96|9950.63|9950.63|9939.39|9939.39|0
1614604500000|2021-03-01 13:15:00|9952.16|9952.16|9955.22|9955.22|9956.57|9956.57|9952.16|9952.16|0
1614604800000|2021-03-01 13:20:00|9952.24|9952.24|9938.47|9938.47|9953.24|9953.24|9938.47|9938.47|0
1614605100000|2021-03-01 13:25:00|9937.8|9937.8|9935.91|9935.91|9937.8|9937.8|9926.1|9926.1|0
1614605400000|2021-03-01 13:30:00|9937.67|9937.67|9937.67|9937.67|9942.08|9942.08|9937.67|9937.67|0
1614605700000|2021-03-01 13:35:00|9939.87|9939.87|9942.08|9942.08|9944.28|9944.28|9939.87|9939.87|0
1614606000000|2021-03-01 13:40:00|9942.75|9942.75|9935.9|9935.9|9944.95|9944.95|9935.9|9935.9|0
1614606300000|2021-03-01 13:45:00|9933.69|9933.69|9930.28|9930.28|9935.9|9935.9|9929.28|9929.28|0
1614606600000|2021-03-01 13:50:00|9928.43|9928.43|9927.81|9927.81|9928.43|9928.43|9926.57|9926.57|0
1614606900000|2021-03-01 13:55:00|9925.6|9925.6|9923.96|9923.96|9925.6|9925.6|9922.11|9922.11|0
1614607200000|2021-03-01 14:00:00|9922.2|9922.2|9910.68|9910.68|9922.2|9922.2|9910.68|9910.68|0
1614607500000|2021-03-01 14:05:00|9911.35|9911.35|9902.31|9902.31|9911.35|9911.35|9894.17|9894.17|0
1614607800000|2021-03-01 14:10:00|9901.63|9901.63|9906.93|9906.93|9906.93|9906.93|9899.65|9899.65|0
1614608100000|2021-03-01 14:15:00|9904.73|9904.73|9904.59|9904.59|9907.47|9907.47|9903.06|9903.06|0
1614608400000|2021-03-01 14:20:00|9902.38|9902.38|9901.98|9901.98|9904.62|9904.62|9901.98|9901.98|0
1614608700000|2021-03-01 14:25:00|9900.75|9900.75|9903.97|9903.97|9903.97|9903.97|9900.75|9900.75|0
1614609000000|2021-03-01 14:30:00|9904.65|9904.65|9908.52|9908.52|9908.52|9908.52|9902.44|9902.44|0
1614609300000|2021-03-01 14:35:00|9909.19|9909.19|9904.71|9904.71|9911.25|9911.25|9904.71|9904.71|0
1614609600000|2021-03-01 14:40:00|9905.39|9905.39|9902.65|9902.65|9911.47|9911.47|9902.65|9902.65|0
1614609900000|2021-03-01 14:45:00|9900.45|9900.45|9889.96|9889.96|9900.45|9900.45|9889.96|9889.96|0
1614610200000|2021-03-01 14:50:00|9892.17|9892.17|9875.48|9875.48|9892.17|9892.17|9873.65|9873.65|0
1614610500000|2021-03-01 14:55:00|9876.47|9876.47|9880.5|9880.5|9884.91|9884.91|9874.49|9874.49|0
1614610800000|2021-03-01 15:00:00|9878.3|9878.3|9883.03|9883.03|9888.25|9888.25|9878.3|9878.3|0
1614611100000|2021-03-01 15:05:00|9880.82|9880.82|9879.34|9879.34|9880.82|9880.82|9872.73|9872.73|0
1614611400000|2021-03-01 15:10:00|9881.36|9881.36|9881.6|9881.6|9881.6|9881.6|9875.96|9875.96|0
1614611700000|2021-03-01 15:15:00|9882.28|9882.28|9888.94|9888.94|9888.94|9888.94|9879.69|9879.69|0
1614612000000|2021-03-01 15:20:00|9891.15|9891.15|9900.19|9900.19|9900.19|9900.19|9891.15|9891.15|0
1614612300000|2021-03-01 15:25:00|9897.99|9897.99|9892.79|9892.79|9900.75|9900.75|9892.79|9892.79|0
1614612600000|2021-03-01 15:30:00|9895.67|9895.67|9901.81|9901.81|9901.81|9901.81|9892|9892|0
1614612900000|2021-03-01 15:35:00|9903.84|9903.84|9891.7|9891.7|9908.24|9908.24|9891.7|9891.7|0
1614613200000|2021-03-01 15:40:00|9893.9|9893.9|9894.1|9894.1|9896.1|9896.1|9888.03|9888.03|0
1614613500000|2021-03-01 15:45:00|9894.78|9894.78|9900.07|9900.07|9900.68|9900.68|9894.78|9894.78|0
1614613800000|2021-03-01 15:50:00|9900.74|9900.74|9900.64|9900.64|9902.27|9902.27|9896.51|9896.51|0
1614614100000|2021-03-01 15:55:00|9898.43|9898.43|9891.49|9891.49|9899.35|9899.35|9891.49|9891.49|0
1614614400000|2021-03-01 16:00:00|9890.5|9890.5|9886.09|9886.09|9890.5|9890.5|9884.63|9884.63|0
1614614700000|2021-03-01 16:05:00|9887.73|9887.73|9896.83|9896.83|9896.83|9896.83|9885.85|9885.85|0
1614615000000|2021-03-01 16:10:00|9894.62|9894.62|9897.15|9897.15|9901.99|9901.99|9894.62|9894.62|0
1614615300000|2021-03-01 16:15:00|9896.47|9896.47|9915.04|9915.04|9915.04|9915.04|9896.47|9896.47|0
1614615600000|2021-03-01 16:20:00|9913.28|9913.28|9920.42|9920.42|9921.09|9921.09|9913.28|9913.28|0
1614615900000|2021-03-01 16:25:00|9919.6|9919.6|9906.17|9906.17|9921.04|9921.04|9898.1|9898.1|0
1614672900000|2021-03-02 08:15:00|10092.52|10092.52|10136.58|10136.58|10136.58|10136.58|10089.22|10089.22|0
1614673200000|2021-03-02 08:20:00|10134.59|10134.59|10124.25|10124.25|10138.28|10138.28|10119.28|10119.28|0
1614673500000|2021-03-02 08:25:00|10127.62|10127.62|10128.37|10128.37|10134.93|10134.93|10118.03|10118.03|0
1614673800000|2021-03-02 08:30:00|10129.04|10129.04|10193.41|10193.41|10196.29|10196.29|10111.09|10111.09|0
1614674100000|2021-03-02 08:35:00|10198.38|10198.38|10222.58|10222.58|10222.58|10222.58|10192.63|10192.63|0
1614674400000|2021-03-02 08:40:00|10224.56|10224.56|10219.3|10219.3|10224.56|10224.56|10209.08|10209.08|0
1614674700000|2021-03-02 08:45:00|10223.34|10223.34|10218.1|10218.1|10235.25|10235.25|10202.97|10202.97|0
1614675000000|2021-03-02 08:50:00|10218.77|10218.77|10196.1|10196.1|10220.98|10220.98|10192.14|10192.14|0
1614675300000|2021-03-02 08:55:00|10194.75|10194.75|10147.93|10147.93|10194.75|10194.75|10147.93|10147.93|0
1614675600000|2021-03-02 09:00:00|10148.61|10148.61|10151.46|10151.46|10151.46|10151.46|10132.78|10132.78|0
1614675900000|2021-03-02 09:05:00|10152.13|10152.13|10142.86|10142.86|10161.65|10161.65|10142.86|10142.86|0
1614676200000|2021-03-02 09:10:00|10141.86|10141.86|10129.03|10129.03|10141.86|10141.86|10125.32|10125.32|0
1614676500000|2021-03-02 09:15:00|10130.38|10130.38|10146|10146|10146.99|10146.99|10130.38|10130.38|0
1614676800000|2021-03-02 09:20:00|10147.35|10147.35|10158.05|10158.05|10158.05|10158.05|10147.35|10147.35|0
1614677100000|2021-03-02 09:25:00|10162.45|10162.45|10158.2|10158.2|10171.65|10171.65|10148.9|10148.9|0
1614677400000|2021-03-02 09:30:00|10160.41|10160.41|10165.84|10165.84|10169.15|10169.15|10158.42|10158.42|0
1614677700000|2021-03-02 09:35:00|10166.52|10166.52|10158.91|10158.91|10171.6|10171.6|10157.92|10157.92|0
1614678000000|2021-03-02 09:40:00|10156.71|10156.71|10172.5|10172.5|10172.5|10172.5|10153.73|10153.73|0
1614678300000|2021-03-02 09:45:00|10176.91|10176.91|10183.44|10183.44|10186.13|10186.13|10176.09|10176.09|0
1614678600000|2021-03-02 09:50:00|10182.76|10182.76|10197.35|10197.35|10197.35|10197.35|10182.76|10182.76|0
1614678900000|2021-03-02 09:55:00|10195.37|10195.37|10205.58|10205.58|10206.26|10206.26|10193.38|10193.38|0
1614679200000|2021-03-02 10:00:00|10206.58|10206.58|10208.89|10208.89|10217.84|10217.84|10206.58|10206.58|0
1614679500000|2021-03-02 10:05:00|10211.1|10211.1|10203.85|10203.85|10216.74|10216.74|10201.64|10201.64|0
1614679800000|2021-03-02 10:10:00|10210.46|10210.46|10225.45|10225.45|10231.06|10231.06|10210.46|10210.46|0
1614680100000|2021-03-02 10:15:00|10226.8|10226.8|10237.6|10237.6|10239.8|10239.8|10226.8|10226.8|0
1614680400000|2021-03-02 10:20:00|10238.27|10238.27|10251.38|10251.38|10251.38|10251.38|10238.27|10238.27|0
1614680700000|2021-03-02 10:25:00|10250.71|10250.71|10268.86|10268.86|10269.53|10269.53|10250.71|10250.71|0
1614681000000|2021-03-02 10:30:00|10268.18|10268.18|10291.73|10291.73|10291.73|10291.73|10267.08|10267.08|0
1614681300000|2021-03-02 10:35:00|10293.94|10293.94|10287.89|10287.89|10305.12|10305.12|10287.89|10287.89|0
1614681600000|2021-03-02 10:40:00|10285.91|10285.91|10274.36|10274.36|10287.29|10287.29|10274.36|10274.36|0
1614681900000|2021-03-02 10:45:00|10272.16|10272.16|10262.74|10262.74|10272.16|10272.16|10262.74|10262.74|0
1614682200000|2021-03-02 10:50:00|10264.95|10264.95|10257.38|10257.38|10264.95|10264.95|10249.2|10249.2|0
1614682500000|2021-03-02 10:55:00|10259.58|10259.58|10265.2|10265.2|10265.2|10265.2|10249.1|10249.1|0
1614682800000|2021-03-02 11:00:00|10263.17|10263.17|10245.79|10245.79|10263.85|10263.85|10245.12|10245.12|0
1614683100000|2021-03-02 11:05:00|10239.18|10239.18|10231.99|10231.99|10239.18|10239.18|10230.99|10230.99|0
1614683400000|2021-03-02 11:10:00|10234.19|10234.19|10244.37|10244.37|10246.16|10246.16|10233.2|10233.2|0
1614683700000|2021-03-02 11:15:00|10243.55|10243.55|10249.82|10249.82|10252.8|10252.8|10243.55|10243.55|0
1614684000000|2021-03-02 11:20:00|10247.83|10247.83|10251.14|10251.14|10251.14|10251.14|10238.21|10238.21|0
1614684300000|2021-03-02 11:25:00|10251.81|10251.81|10252.25|10252.25|10252.86|10252.86|10248.12|10248.12|0
1614684600000|2021-03-02 11:30:00|10253.24|10253.24|10250.3|10250.3|10254.45|10254.45|10248.02|10248.02|0
1614684900000|2021-03-02 11:35:00|10252.29|10252.29|10249.41|10249.41|10252.29|10252.29|10245.22|10245.22|0
1614685200000|2021-03-02 11:40:00|10250.09|10250.09|10238.73|10238.73|10250.09|10250.09|10236.77|10236.77|0
1614685500000|2021-03-02 11:45:00|10239.73|10239.73|10237.68|10237.68|10239.73|10239.73|10235.21|10235.21|0
1614685800000|2021-03-02 11:50:00|10236.68|10236.68|10227.93|10227.93|10236.68|10236.68|10227.93|10227.93|0
1614686100000|2021-03-02 11:55:00|10226.94|10226.94|10200.69|10200.69|10226.94|10226.94|10200.69|10200.69|0
1614686400000|2021-03-02 12:00:00|10202.89|10202.89|10208|10208|10210.07|10210.07|10199.91|10199.91|0
1614686700000|2021-03-02 12:05:00|10208.67|10208.67|10205.09|10205.09|10213.72|10213.72|10205.09|10205.09|0
1614687000000|2021-03-02 12:10:00|10206.08|10206.08|10209.68|10209.68|10209.68|10209.68|10206.08|10206.08|0
1614687300000|2021-03-02 12:15:00|10211.67|10211.67|10209.74|10209.74|10213.66|10213.66|10206.19|10206.19|0
1614687600000|2021-03-02 12:20:00|10210.41|10210.41|10214.44|10214.44|10214.82|10214.82|10210.41|10210.41|0
1614687900000|2021-03-02 12:25:00|10216.47|10216.47|10214.66|10214.66|10216.79|10216.79|10214.66|10214.66|0
1614688200000|2021-03-02 12:30:00|10213.99|10213.99|10206.22|10206.22|10213.99|10213.99|10206.22|10206.22|0
1614688500000|2021-03-02 12:35:00|10205.54|10205.54|10211.37|10211.37|10211.37|10211.37|10203.52|10203.52|0
1614688800000|2021-03-02 12:40:00|10212.36|10212.36|10222.1|10222.1|10222.1|10222.1|10212.36|10212.36|0
1614689100000|2021-03-02 12:45:00|10221.1|10221.1|10225.75|10225.75|10225.75|10225.75|10221.1|10221.1|0
1614689400000|2021-03-02 12:50:00|10226.75|10226.75|10220.26|10220.26|10227.74|10227.74|10215.74|10215.74|0
1614689700000|2021-03-02 12:55:00|10218.91|10218.91|10205.62|10205.62|10219.58|10219.58|10205.62|10205.62|0
1614690000000|2021-03-02 13:00:00|10204.63|10204.63|10199.79|10199.79|10204.63|10204.63|10199.79|10199.79|0
1614690300000|2021-03-02 13:05:00|10198.79|10198.79|10190.86|10190.86|10200.94|10200.94|10190.86|10190.86|0
1614690600000|2021-03-02 13:10:00|10190.19|10190.19|10179.92|10179.92|10190.19|10190.19|10175.72|10175.72|0
1614690900000|2021-03-02 13:15:00|10178.57|10178.57|10187.96|10187.96|10188.96|10188.96|10174.05|10174.05|0
1614691200000|2021-03-02 13:20:00|10188.96|10188.96|10199.4|10199.4|10203.77|10203.77|10188.96|10188.96|0
1614691500000|2021-03-02 13:25:00|10201.39|10201.39|10194.54|10194.54|10201.39|10201.39|10194.54|10194.54|0
1614691800000|2021-03-02 13:30:00|10192.55|10192.55|10184.71|10184.71|10192.55|10192.55|10178.55|10178.55|0
1614692100000|2021-03-02 13:35:00|10183.72|10183.72|10184.86|10184.86|10188.2|10188.2|10181.24|10181.24|0
1614692400000|2021-03-02 13:40:00|10185.85|10185.85|10198.57|10198.57|10202.44|10202.44|10185.85|10185.85|0
1614692700000|2021-03-02 13:45:00|10199.56|10199.56|10203.76|10203.76|10204.43|10204.43|10199.56|10199.56|0
1614693000000|2021-03-02 13:50:00|10205.74|10205.74|10200.24|10200.24|10207.73|10207.73|10197.04|10197.04|0
1614693300000|2021-03-02 13:55:00|10198.89|10198.89|10207.87|10207.87|10207.87|10207.87|10198.89|10198.89|0
1614693600000|2021-03-02 14:00:00|10208.87|10208.87|10207.71|10207.71|10209.22|10209.22|10200.81|10200.81|0
1614693900000|2021-03-02 14:05:00|10207.03|10207.03|10200.21|10200.21|10208.03|10208.03|10198.43|10198.43|0
1614694200000|2021-03-02 14:10:00|10201.55|10201.55|10204.93|10204.93|10206.28|10206.28|10199.43|10199.43|0
1614694500000|2021-03-02 14:15:00|10202.95|10202.95|10196.56|10196.56|10202.95|10202.95|10196.56|10196.56|0
1614694800000|2021-03-02 14:20:00|10195.57|10195.57|10198.35|10198.35|10200.33|10200.33|10193.75|10193.75|0
1614695100000|2021-03-02 14:25:00|10200.55|10200.55|10198.73|10198.73|10203.75|10203.75|10198.73|10198.73|0
1614695400000|2021-03-02 14:30:00|10199.73|10199.73|10199.41|10199.41|10204.1|10204.1|10198.56|10198.56|0
1614695700000|2021-03-02 14:35:00|10198.73|10198.73|10186.59|10186.59|10198.73|10198.73|10184.6|10184.6|0
1614696000000|2021-03-02 14:40:00|10185.6|10185.6|10181.82|10181.82|10188.12|10188.12|10176.63|10176.63|0
1614696300000|2021-03-02 14:45:00|10182.49|10182.49|10170.05|10170.05|10184.73|10184.73|10170.05|10170.05|0
1614696600000|2021-03-02 14:50:00|10165.64|10165.64|10183.44|10183.44|10185.2|10185.2|10163.44|10163.44|0
1614696900000|2021-03-02 14:55:00|10184.44|10184.44|10191.11|10191.11|10192.49|10192.49|10180.71|10180.71|0
1614697200000|2021-03-02 15:00:00|10192.1|10192.1|10201.48|10201.48|10201.48|10201.48|10192.1|10192.1|0
1614697500000|2021-03-02 15:05:00|10202.83|10202.83|10215.44|10215.44|10215.44|10215.44|10199.42|10199.42|0
1614697800000|2021-03-02 15:10:00|10213.45|10213.45|10203.5|10203.5|10213.45|10213.45|10200.27|10200.27|0
1614698100000|2021-03-02 15:15:00|10202.51|10202.51|10194.2|10194.2|10207.49|10207.49|10194.2|10194.2|0
1614698400000|2021-03-02 15:20:00|10193.21|10193.21|10198.89|10198.89|10206.81|10206.81|10193.21|10193.21|0
1614698700000|2021-03-02 15:25:00|10194.48|10194.48|10194.23|10194.23|10197.11|10197.11|10189.8|10189.8|0
1614699000000|2021-03-02 15:30:00|10195.23|10195.23|10216.71|10216.71|10216.71|10216.71|10193.02|10193.02|0
1614699300000|2021-03-02 15:35:00|10217.7|10217.7|10196.28|10196.28|10218.7|10218.7|10196.28|10196.28|0
1614699600000|2021-03-02 15:40:00|10194.07|10194.07|10200.91|10200.91|10204.92|10204.92|10194.07|10194.07|0
1614699900000|2021-03-02 15:45:00|10199.56|10199.56|10188.38|10188.38|10200.23|10200.23|10187.71|10187.71|0
1614700200000|2021-03-02 15:50:00|10181.77|10181.77|10173.98|10173.98|10183.21|10183.21|10172.48|10172.48|0
1614700500000|2021-03-02 15:55:00|10178.38|10178.38|10166.77|10166.77|10178.38|10178.38|10164.24|10164.24|0
1614700800000|2021-03-02 16:00:00|10165.77|10165.77|10165.3|10165.3|10166.77|10166.77|10152.49|10152.49|0
1614701100000|2021-03-02 16:05:00|10165.97|10165.97|10162.71|10162.71|10166.46|10166.46|10162.71|10162.71|0
1614701400000|2021-03-02 16:10:00|10161.71|10161.71|10169.96|10169.96|10169.96|10169.96|10154.63|10154.63|0
1614701700000|2021-03-02 16:15:00|10170.63|10170.63|10149.26|10149.26|10170.63|10170.63|10145.29|10145.29|0
1614702000000|2021-03-02 16:20:00|10150.26|10150.26|10156.68|10156.68|10159.52|10159.52|10150.26|10150.26|0
1614702300000|2021-03-02 16:25:00|10158.32|10158.32|10166.95|10166.95|10166.95|10166.95|10155.34|10155.34|0
1614759300000|2021-03-03 08:15:00|10193.94|10193.94|10165.7|10165.7|10201.9|10201.9|10161.29|10161.29|0
1614759600000|2021-03-03 08:20:00|10163.49|10163.49|10180.58|10180.58|10184.55|10184.55|10163.49|10163.49|0
1614759900000|2021-03-03 08:25:00|10184.98|10184.98|10185.35|10185.35|10191.31|10191.31|10168.2|10168.2|0
1614760200000|2021-03-03 08:30:00|10186.17|10186.17|10177.39|10177.39|10186.45|10186.45|10177.39|10177.39|0
1614760500000|2021-03-03 08:35:00|10174.41|10174.41|10169.44|10169.44|10174.63|10174.63|10169.44|10169.44|0
1614760800000|2021-03-03 08:40:00|10163.48|10163.48|10149.63|10149.63|10165.46|10165.46|10149.63|10149.63|0
1614761100000|2021-03-03 08:45:00|10151.62|10151.62|10165.28|10165.28|10167.04|10167.04|10149.02|10149.02|0
1614761400000|2021-03-03 08:50:00|10158.33|10158.33|10146.87|10146.87|10160.31|10160.31|10144.67|10144.67|0
1614761700000|2021-03-03 08:55:00|10146.25|10146.25|10140.43|10140.43|10154.51|10154.51|10140.43|10140.43|0
1614762000000|2021-03-03 09:00:00|10142.63|10142.63|10132.15|10132.15|10146.39|10146.39|10132.15|10132.15|0
1614762300000|2021-03-03 09:05:00|10130.13|10130.13|10133.28|10133.28|10139.68|10139.68|10122.85|10122.85|0
1614762600000|2021-03-03 09:10:00|10137.26|10137.26|10132.4|10132.4|10138.47|10138.47|10129.42|10129.42|0
1614762900000|2021-03-03 09:15:00|10131.41|10131.41|10130.77|10130.77|10132.97|10132.97|10124.91|10124.91|0
1614763200000|2021-03-03 09:20:00|10131.59|10131.59|10140.51|10140.51|10140.51|10140.51|10120.57|10120.57|0
1614763500000|2021-03-03 09:25:00|10139.84|10139.84|10152.41|10152.41|10152.41|10152.41|10139.84|10139.84|0
1614763800000|2021-03-03 09:30:00|10150.2|10150.2|10139.93|10139.93|10150.2|10150.2|10137.05|10137.05|0
1614764100000|2021-03-03 09:35:00|10141.28|10141.28|10136.29|10136.29|10142.27|10142.27|10136.29|10136.29|0
1614764400000|2021-03-03 09:40:00|10138.49|10138.49|10150.03|10150.03|10151.15|10151.15|10138.49|10138.49|0
1614764700000|2021-03-03 09:45:00|10150.7|10150.7|10156.53|10156.53|10156.53|10156.53|10143.92|10143.92|0
1614765000000|2021-03-03 09:50:00|10155.86|10155.86|10151.28|10151.28|10155.86|10155.86|10148.08|10148.08|0
1614765300000|2021-03-03 09:55:00|10152.63|10152.63|10143.63|10143.63|10154.61|10154.61|10142.25|10142.25|0
1614765600000|2021-03-03 10:00:00|10144.46|10144.46|10145.72|10145.72|10145.72|10145.72|10141.2|10141.2|0
1614765900000|2021-03-03 10:05:00|10147.92|10147.92|10134.56|10134.56|10148.92|10148.92|10134.56|10134.56|0
1614766200000|2021-03-03 10:10:00|10132.57|10132.57|10132.31|10132.31|10132.57|10132.57|10130.67|10130.67|0
1614766500000|2021-03-03 10:15:00|10131.31|10131.31|10124.68|10124.68|10134.87|10134.87|10124.68|10124.68|0
1614766800000|2021-03-03 10:20:00|10122.47|10122.47|10136.53|10136.53|10136.53|10136.53|10120.27|10120.27|0
1614767100000|2021-03-03 10:25:00|10138.73|10138.73|10138.84|10138.84|10146.02|10146.02|10137.85|10137.85|0
1614767400000|2021-03-03 10:30:00|10140.19|10140.19|10147.59|10147.59|10147.59|10147.59|10139.63|10139.63|0
1614767700000|2021-03-03 10:35:00|10146.92|10146.92|10133.52|10133.52|10146.92|10146.92|10133.52|10133.52|0
1614768000000|2021-03-03 10:40:00|10132.84|10132.84|10123.07|10123.07|10132.84|10132.84|10121.09|10121.09|0
1614768300000|2021-03-03 10:45:00|10124.07|10124.07|10114.23|10114.23|10125.06|10125.06|10114.23|10114.23|0
1614768600000|2021-03-03 10:50:00|10115.05|10115.05|10111.89|10111.89|10119.99|10119.99|10111.89|10111.89|0
1614768900000|2021-03-03 10:55:00|10110.89|10110.89|10111.32|10111.32|10115.55|10115.55|10110.64|10110.64|0
1614769200000|2021-03-03 11:00:00|10110.64|10110.64|10109.12|10109.12|10110.64|10110.64|10104.89|10104.89|0
1614769500000|2021-03-03 11:05:00|10106.91|10106.91|10095.37|10095.37|10106.91|10106.91|10090.4|10090.4|0
1614769800000|2021-03-03 11:10:00|10093.38|10093.38|10089.29|10089.29|10095.59|10095.59|10087.98|10087.98|0
1614770100000|2021-03-03 11:15:00|10087.3|10087.3|10075.89|10075.89|10088.3|10088.3|10075.89|10075.89|0
1614770400000|2021-03-03 11:20:00|10073.9|10073.9|10069.51|10069.51|10074.9|10074.9|10065.77|10065.77|0
1614770700000|2021-03-03 11:25:00|10064.53|10064.53|10055.96|10055.96|10065.53|10065.53|10052.98|10052.98|0
1614771000000|2021-03-03 11:30:00|10055.29|10055.29|10066.58|10066.58|10067.25|10067.25|10053.94|10053.94|0
1614771300000|2021-03-03 11:35:00|10064.59|10064.59|10054.94|10054.94|10064.59|10064.59|10054.26|10054.26|0
1614771600000|2021-03-03 11:40:00|10050.96|10050.96|10046.64|10046.64|10054.29|10054.29|10045.65|10045.65|0
1614771900000|2021-03-03 11:45:00|10047.32|10047.32|10045.14|10045.14|10047.32|10047.32|10043.47|10043.47|0
1614772200000|2021-03-03 11:50:00|10045.81|10045.81|10055.96|10055.96|10058.3|10058.3|10045.81|10045.81|0
1614772500000|2021-03-03 11:55:00|10053.76|10053.76|10048.43|10048.43|10053.76|10053.76|10047.44|10047.44|0
1614772800000|2021-03-03 12:00:00|10049.11|10049.11|10038.12|10038.12|10049.11|10049.11|10038.12|10038.12|0
1614773100000|2021-03-03 12:05:00|10038.79|10038.79|10037.12|10037.12|10038.79|10038.79|10036.13|10036.13|0
1614773400000|2021-03-03 12:10:00|10036.13|10036.13|10034.46|10034.46|10036.13|10036.13|10028.81|10028.81|0
1614773700000|2021-03-03 12:15:00|10033.11|10033.11|10033.2|10033.2|10034.11|10034.11|10029.02|10029.02|0
1614774000000|2021-03-03 12:20:00|10032.21|10032.21|10027.66|10027.66|10032.21|10032.21|10026.43|10026.43|0
1614774300000|2021-03-03 12:25:00|10026.67|10026.67|10025.04|10025.04|10026.67|10026.67|10021.48|10021.48|0
1614774600000|2021-03-03 12:30:00|10027.24|10027.24|10036.38|10036.38|10039.72|10039.72|10024.26|10024.26|0
1614774900000|2021-03-03 12:35:00|10038.36|10038.36|10039.29|10039.29|10040.57|10040.57|10035.31|10035.31|0
1614775200000|2021-03-03 12:40:00|10040.93|10040.93|10043.24|10043.24|10050.58|10050.58|10038.46|10038.46|0
1614775500000|2021-03-03 12:45:00|10042.42|10042.42|10043.37|10043.37|10048.45|10048.45|10041.6|10041.6|0
1614775800000|2021-03-03 12:50:00|10045.36|10045.36|10046.41|10046.41|10054.2|10054.2|10044.42|10044.42|0
1614776100000|2021-03-03 12:55:00|10047.64|10047.64|10046.94|10046.94|10049.67|10049.67|10045.12|10045.12|0
1614776400000|2021-03-03 13:00:00|10053.68|10053.68|10047.58|10047.58|10053.68|10053.68|10033.79|10033.79|0
1614776700000|2021-03-03 13:05:00|10049.22|10049.22|10050.12|10050.12|10052.21|10052.21|10039.91|10039.91|0
1614777000000|2021-03-03 13:10:00|10052.32|10052.32|10058.28|10058.28|10058.28|10058.28|10051.65|10051.65|0
1614777300000|2021-03-03 13:15:00|10060.48|10060.48|10051.07|10051.07|10060.48|10060.48|10048.73|10048.73|0
1614777600000|2021-03-03 13:20:00|10049.31|10049.31|10039.18|10039.18|10049.31|10049.31|10039.18|10039.18|0
1614777900000|2021-03-03 13:25:00|10041.17|10041.17|10050.75|10050.75|10053.13|10053.13|10041.17|10041.17|0
1614778200000|2021-03-03 13:30:00|10049.93|10049.93|10027.94|10027.94|10051.92|10051.92|10027.94|10027.94|0
1614778500000|2021-03-03 13:35:00|10030.14|10030.14|10032.34|10032.34|10032.96|10032.96|10025.73|10025.73|0
1614778800000|2021-03-03 13:40:00|10030.14|10030.14|10031.31|10031.31|10031.31|10031.31|10027.61|10027.61|0
1614779100000|2021-03-03 13:45:00|10029.11|10029.11|10018.02|10018.02|10029.11|10029.11|10014.06|10014.06|0
1614779400000|2021-03-03 13:50:00|10020.22|10020.22|10021.94|10021.94|10021.94|10021.94|10008.41|10008.41|0
1614779700000|2021-03-03 13:55:00|10023.29|10023.29|10023.7|10023.7|10025.06|10025.06|10020.65|10020.65|0
1614780000000|2021-03-03 14:00:00|10025.05|10025.05|10034.15|10034.15|10034.15|10034.15|10025.05|10025.05|0
1614780300000|2021-03-03 14:05:00|10033.32|10033.32|10011.93|10011.93|10033.32|10033.32|10007.92|10007.92|0
1614780600000|2021-03-03 14:10:00|10014.13|10014.13|9999.88|9999.88|10018.66|10018.66|9999.88|9999.88|0
1614780900000|2021-03-03 14:15:00|9998.89|9998.89|10008.22|10008.22|10008.22|10008.22|9995.2|9995.2|0
1614781200000|2021-03-03 14:20:00|10007.61|10007.61|10003.6|10003.6|10007.61|10007.61|9998.64|9998.64|0
1614781500000|2021-03-03 14:25:00|10005.8|10005.8|9995.86|9995.86|10007.8|10007.8|9994.87|9994.87|0
1614781800000|2021-03-03 14:30:00|9995.19|9995.19|9989.78|9989.78|10000.55|10000.55|9989.78|9989.78|0
1614782100000|2021-03-03 14:35:00|9990.45|9990.45|9964.5|9964.5|9990.77|9990.77|9961.13|9961.13|0
1614782400000|2021-03-03 14:40:00|9963.82|9963.82|9943.1|9943.1|9963.82|9963.82|9941.51|9941.51|0
1614782700000|2021-03-03 14:45:00|9940.89|9940.89|9947.62|9947.62|9949.29|9949.29|9936.14|9936.14|0
1614783000000|2021-03-03 14:50:00|9948.29|9948.29|9941.55|9941.55|9948.29|9948.29|9940.09|9940.09|0
1614783300000|2021-03-03 14:55:00|9940.88|9940.88|9944.03|9944.03|9948.03|9948.03|9938.8|9938.8|0
1614783600000|2021-03-03 15:00:00|9943.2|9943.2|9960|9960|9960.62|9960.62|9943.2|9943.2|0
1614783900000|2021-03-03 15:05:00|9959.18|9959.18|9959.32|9959.32|9961.21|9961.21|9948.02|9948.02|0
1614784200000|2021-03-03 15:10:00|9960.14|9960.14|9940.83|9940.83|9960.14|9960.14|9939.62|9939.62|0
1614784500000|2021-03-03 15:15:00|9939.83|9939.83|9929.45|9929.45|9939.83|9939.83|9926.73|9926.73|0
1614784800000|2021-03-03 15:20:00|9928.45|9928.45|9934.55|9934.55|9935.54|9935.54|9919.28|9919.28|0
1614785100000|2021-03-03 15:25:00|9933.87|9933.87|9931.58|9931.58|9943.15|9943.15|9931.58|9931.58|0
1614785400000|2021-03-03 15:30:00|9933.34|9933.34|9947.94|9947.94|9954.14|9954.14|9932.66|9932.66|0
1614785700000|2021-03-03 15:35:00|9945.73|9945.73|9947.68|9947.68|9952.05|9952.05|9945.47|9945.47|0
1614786000000|2021-03-03 15:40:00|9946.68|9946.68|9928|9928|9946.68|9946.68|9927.33|9927.33|0
1614786300000|2021-03-03 15:45:00|9927.01|9927.01|9931.4|9931.4|9943.31|9943.31|9927.01|9927.01|0
1614786600000|2021-03-03 15:50:00|9932.07|9932.07|9925.78|9925.78|9932.07|9932.07|9922.23|9922.23|0
1614786900000|2021-03-03 15:55:00|9926.45|9926.45|9932.45|9932.45|9933.79|9933.79|9923.84|9923.84|0
1614787200000|2021-03-03 16:00:00|9934.44|9934.44|9940.73|9940.73|9942.08|9942.08|9934.44|9934.44|0
1614787500000|2021-03-03 16:05:00|9940.05|9940.05|9945.54|9945.54|9947.21|9947.21|9939.73|9939.73|0
1614787800000|2021-03-03 16:10:00|9944.2|9944.2|9941.18|9941.18|9947.13|9947.13|9941.18|9941.18|0
1614788100000|2021-03-03 16:15:00|9936.77|9936.77|9937.62|9937.62|9938.62|9938.62|9927.69|9927.69|0
1614788400000|2021-03-03 16:20:00|9938.45|9938.45|9930.49|9930.49|9938.8|9938.8|9930.49|9930.49|0
1614788700000|2021-03-03 16:25:00|9932.7|9932.7|9945.5|9945.5|9945.5|9945.5|9930.73|9930.73|0
1614845700000|2021-03-04 08:15:00|9824.16|9824.16|9809.04|9809.04|9824.16|9824.16|9792.85|9792.85|0
1614846000000|2021-03-04 08:20:00|9813.45|9813.45|9780.38|9780.38|9815.44|9815.44|9774.41|9774.41|0
1614846300000|2021-03-04 08:25:00|9782.37|9782.37|9780.2|9780.2|9792.78|9792.78|9780.2|9780.2|0
1614846600000|2021-03-04 08:30:00|9770.26|9770.26|9776.92|9776.92|9784.31|9784.31|9765.3|9765.3|0
1614846900000|2021-03-04 08:35:00|9774.93|9774.93|9795.11|9795.11|9795.11|9795.11|9772.51|9772.51|0
1614847200000|2021-03-04 08:40:00|9796.35|9796.35|9799.14|9799.14|9803.15|9803.15|9788.58|9788.58|0
1614847500000|2021-03-04 08:45:00|9801.35|9801.35|9792.85|9792.85|9802.34|9802.34|9791.54|9791.54|0
1614847800000|2021-03-04 08:50:00|9790.65|9790.65|9798.11|9798.11|9801.13|9801.13|9790.65|9790.65|0
1614848100000|2021-03-04 08:55:00|9798.78|9798.78|9801.98|9801.98|9801.98|9801.98|9797.12|9797.12|0
1614848400000|2021-03-04 09:00:00|9799.78|9799.78|9810.15|9810.15|9815.55|9815.55|9799.78|9799.78|0
1614848700000|2021-03-04 09:05:00|9809.15|9809.15|9802.57|9802.57|9809.15|9809.15|9797.81|9797.81|0
1614849000000|2021-03-04 09:10:00|9803.91|9803.91|9778.07|9778.07|9803.91|9803.91|9775.86|9775.86|0
1614849300000|2021-03-04 09:15:00|9775.86|9775.86|9780.51|9780.51|9783.17|9783.17|9775.86|9775.86|0
1614849600000|2021-03-04 09:20:00|9778.87|9778.87|9772.04|9772.04|9778.87|9778.87|9764.3|9764.3|0
1614849900000|2021-03-04 09:25:00|9772.66|9772.66|9774.63|9774.63|9776.19|9776.19|9770.99|9770.99|0
1614850200000|2021-03-04 09:30:00|9773.28|9773.28|9741.86|9741.86|9776.06|9776.06|9741.86|9741.86|0
1614850500000|2021-03-04 09:35:00|9746.27|9746.27|9755.03|9755.03|9755.03|9755.03|9743.21|9743.21|0
1614850800000|2021-03-04 09:40:00|9754.36|9754.36|9742.19|9742.19|9754.36|9754.36|9742.04|9742.04|0
1614851100000|2021-03-04 09:45:00|9744.39|9744.39|9753.82|9753.82|9756.8|9756.8|9744.39|9744.39|0
1614851400000|2021-03-04 09:50:00|9753.15|9753.15|9759.54|9759.54|9762.53|9762.53|9752.47|9752.47|0
1614851700000|2021-03-04 09:55:00|9760.78|9760.78|9765.53|9765.53|9765.53|9765.53|9760.78|9760.78|0
1614852000000|2021-03-04 10:00:00|9764.54|9764.54|9769.12|9769.12|9771.75|9771.75|9764.54|9764.54|0
1614852300000|2021-03-04 10:05:00|9768.12|9768.12|9764.5|9764.5|9776.62|9776.62|9763.5|9763.5|0
1614852600000|2021-03-04 10:10:00|9759.6|9759.6|9757.43|9757.43|9767.23|9767.23|9749.34|9749.34|0
1614852900000|2021-03-04 10:15:00|9755.23|9755.23|9735.03|9735.03|9756.02|9756.02|9735.03|9735.03|0
1614853200000|2021-03-04 10:20:00|9732.82|9732.82|9729.25|9729.25|9732.82|9732.82|9720.56|9720.56|0
1614853500000|2021-03-04 10:25:00|9727.05|9727.05|9723.71|9723.71|9727.05|9727.05|9713.55|9713.55|0
1614853800000|2021-03-04 10:30:00|9724.71|9724.71|9747.93|9747.93|9747.93|9747.93|9723.09|9723.09|0
1614854100000|2021-03-04 10:35:00|9748.93|9748.93|9739.96|9739.96|9752.58|9752.58|9733.53|9733.53|0
1614854400000|2021-03-04 10:40:00|9738.97|9738.97|9735.25|9735.25|9738.97|9738.97|9732.43|9732.43|0
1614854700000|2021-03-04 10:45:00|9733.05|9733.05|9739.8|9739.8|9739.8|9739.8|9733.05|9733.05|0
1614855000000|2021-03-04 10:50:00|9740.47|9740.47|9747.59|9747.59|9750.25|9750.25|9740.47|9740.47|0
1614855300000|2021-03-04 10:55:00|9746.91|9746.91|9743.9|9743.9|9746.91|9746.91|9743.36|9743.36|0
1614855600000|2021-03-04 11:00:00|9746.1|9746.1|9742.22|9742.22|9746.1|9746.1|9737.93|9737.93|0
1614855900000|2021-03-04 11:05:00|9743.22|9743.22|9752.78|9752.78|9756.36|9756.36|9743.22|9743.22|0
1614856200000|2021-03-04 11:10:00|9754.77|9754.77|9753.57|9753.57|9754.77|9754.77|9750.78|9750.78|0
1614856500000|2021-03-04 11:15:00|9750.38|9750.38|9752.81|9752.81|9753.8|9753.8|9749.17|9749.17|0
1614856800000|2021-03-04 11:20:00|9755.01|9755.01|9771.23|9771.23|9771.23|9771.23|9755.01|9755.01|0
1614857100000|2021-03-04 11:25:00|9769.02|9769.02|9768.5|9768.5|9769.96|9769.96|9763.64|9763.64|0
1614857400000|2021-03-04 11:30:00|9770.14|9770.14|9792.48|9792.48|9792.48|9792.48|9767.15|9767.15|0
1614857700000|2021-03-04 11:35:00|9794.47|9794.47|9795.87|9795.87|9797.24|9797.24|9790.74|9790.74|0
1614858000000|2021-03-04 11:40:00|9797.51|9797.51|9794.39|9794.39|9800.92|9800.92|9793.32|9793.32|0
1614858300000|2021-03-04 11:45:00|9793.72|9793.72|9801.57|9801.57|9802.24|9802.24|9790.44|9790.44|0
1614858600000|2021-03-04 11:50:00|9798.69|9798.69|9798.46|9798.46|9800.89|9800.89|9796.43|9796.43|0
1614858900000|2021-03-04 11:55:00|9799.13|9799.13|9812.31|9812.31|9812.61|9812.61|9798.69|9798.69|0
1614859200000|2021-03-04 12:00:00|9811.32|9811.32|9816.38|9816.38|9820.83|9820.83|9809.11|9809.11|0
1614859500000|2021-03-04 12:05:00|9817.72|9817.72|9828.26|9828.26|9828.87|9828.87|9816.69|9816.69|0
1614859800000|2021-03-04 12:10:00|9830.46|9830.46|9837.49|9837.49|9837.49|9837.49|9826.29|9826.29|0
1614860100000|2021-03-04 12:15:00|9839.7|9839.7|9849.9|9849.9|9849.9|9849.9|9838.1|9838.1|0
1614860400000|2021-03-04 12:20:00|9852.1|9852.1|9878.25|9878.25|9882.66|9882.66|9849.9|9849.9|0
1614860700000|2021-03-04 12:25:00|9871.64|9871.64|9896.88|9896.88|9896.88|9896.88|9860.62|9860.62|0
1614861000000|2021-03-04 12:30:00|9894.68|9894.68|9886.35|9886.35|9901.5|9901.5|9886.35|9886.35|0
1614861300000|2021-03-04 12:35:00|9884.15|9884.15|9907.61|9907.61|9912.02|9912.02|9877.93|9877.93|0
1614861600000|2021-03-04 12:40:00|9901|9901|9894.79|9894.79|9901|9901|9881.25|9881.25|0
1614861900000|2021-03-04 12:45:00|9893.03|9893.03|9896.38|9896.38|9901.46|9901.46|9893.03|9893.03|0
1614862200000|2021-03-04 12:50:00|9902.99|9902.99|9923.37|9923.37|9925.75|9925.75|9900.38|9900.38|0
1614862500000|2021-03-04 12:55:00|9921.16|9921.16|9921.34|9921.34|9931.51|9931.51|9913.88|9913.88|0
1614862800000|2021-03-04 13:00:00|9914.73|9914.73|9960.6|9960.6|9961.28|9961.28|9914.73|9914.73|0
1614863100000|2021-03-04 13:05:00|9942.97|9942.97|9916.09|9916.09|9942.97|9942.97|9912.8|9912.8|0
1614863400000|2021-03-04 13:10:00|9915.41|9915.41|9916.77|9916.77|9917.98|9917.98|9911.41|9911.41|0
1614863700000|2021-03-04 13:15:00|9917.59|9917.59|9900.92|9900.92|9917.59|9917.59|9898.72|9898.72|0
1614864000000|2021-03-04 13:20:00|9903.8|9903.8|9906.83|9906.83|9907.67|9907.67|9903.8|9903.8|0
1614864300000|2021-03-04 13:25:00|9907.82|9907.82|9917.38|9917.38|9922.47|9922.47|9907.82|9907.82|0
1614864600000|2021-03-04 13:30:00|9937.22|9937.22|9947.2|9947.2|9949.09|9949.09|9931.96|9931.96|0
1614864900000|2021-03-04 13:35:00|9949.41|9949.41|9951.56|9951.56|9955.8|9955.8|9948.41|9948.41|0
1614865200000|2021-03-04 13:40:00|9952.17|9952.17|9970.28|9970.28|9974.68|9974.68|9952.17|9952.17|0
1614865500000|2021-03-04 13:45:00|9968.93|9968.93|9951.65|9951.65|9968.93|9968.93|9945.71|9945.71|0
1614865800000|2021-03-04 13:50:00|9949.18|9949.18|9930.2|9930.2|9949.18|9949.18|9928.99|9928.99|0
1614866100000|2021-03-04 13:55:00|9932.4|9932.4|9928.78|9928.78|9932.4|9932.4|9926.29|9926.29|0
1614866400000|2021-03-04 14:00:00|9926.58|9926.58|9916.96|9916.96|9927.25|9927.25|9916.96|9916.96|0
1614866700000|2021-03-04 14:05:00|9916.29|9916.29|9901.63|9901.63|9916.96|9916.96|9901.63|9901.63|0
1614867000000|2021-03-04 14:10:00|9903.84|9903.84|9910.04|9910.04|9910.39|9910.39|9901.54|9901.54|0
1614867300000|2021-03-04 14:15:00|9908.4|9908.4|9906.25|9906.25|9908.4|9908.4|9901.68|9901.68|0
1614867600000|2021-03-04 14:20:00|9904.04|9904.04|9905.97|9905.97|9909.32|9909.32|9903.77|9903.77|0
1614867900000|2021-03-04 14:25:00|9903.77|9903.77|9886.29|9886.29|9903.77|9903.77|9886.29|9886.29|0
1614868200000|2021-03-04 14:30:00|9885.68|9885.68|9895.01|9895.01|9895.68|9895.68|9879.52|9879.52|0
1614868500000|2021-03-04 14:35:00|9898.98|9898.98|9879.91|9879.91|9902.86|9902.86|9879.91|9879.91|0
1614868800000|2021-03-04 14:40:00|9883.88|9883.88|9868.41|9868.41|9883.88|9883.88|9868.41|9868.41|0
1614869100000|2021-03-04 14:45:00|9866.76|9866.76|9848.77|9848.77|9870.51|9870.51|9847.86|9847.86|0
1614869400000|2021-03-04 14:50:00|9847.78|9847.78|9840.8|9840.8|9849.76|9849.76|9840.8|9840.8|0
1614869700000|2021-03-04 14:55:00|9839.98|9839.98|9800.2|9800.2|9839.98|9839.98|9798.99|9798.99|0
1614870000000|2021-03-04 15:00:00|9801.19|9801.19|9778.55|9778.55|9802.7|9802.7|9777.91|9777.91|0
1614870300000|2021-03-04 15:05:00|9775.56|9775.56|9775.3|9775.3|9782.56|9782.56|9774.39|9774.39|0
1614870600000|2021-03-04 15:10:00|9776.3|9776.3|9780.73|9780.73|9780.73|9780.73|9773.71|9773.71|0
1614870900000|2021-03-04 15:15:00|9779.38|9779.38|9782.74|9782.74|9792.94|9792.94|9779.38|9779.38|0
1614871200000|2021-03-04 15:20:00|9780.54|9780.54|9817.33|9817.33|9819.1|9819.1|9780.54|9780.54|0
1614871500000|2021-03-04 15:25:00|9815.13|9815.13|9800.59|9800.59|9815.13|9815.13|9789.1|9789.1|0
1614871800000|2021-03-04 15:30:00|9799.91|9799.91|9809.47|9809.47|9809.47|9809.47|9797.17|9797.17|0
1614872100000|2021-03-04 15:35:00|9813.88|9813.88|9855.02|9855.02|9855.34|9855.34|9813.88|9813.88|0
1614872400000|2021-03-04 15:40:00|9857.22|9857.22|9857.79|9857.79|9863.06|9863.06|9850.47|9850.47|0
1614872700000|2021-03-04 15:45:00|9855.59|9855.59|9867.22|9867.22|9872.12|9872.12|9854.59|9854.59|0
1614873000000|2021-03-04 15:50:00|9866.23|9866.23|9840.38|9840.38|9868.26|9868.26|9840.38|9840.38|0
1614873300000|2021-03-04 15:55:00|9838.18|9838.18|9851.27|9851.27|9856.58|9856.58|9837.18|9837.18|0
1614873600000|2021-03-04 16:00:00|9853.48|9853.48|9868.53|9868.53|9875.24|9875.24|9853.48|9853.48|0
1614873900000|2021-03-04 16:05:00|9872.5|9872.5|9860.38|9860.38|9875.49|9875.49|9855.29|9855.29|0
1614874200000|2021-03-04 16:10:00|9858.63|9858.63|9849.15|9849.15|9860.44|9860.44|9847.17|9847.17|0
1614874500000|2021-03-04 16:15:00|9847.51|9847.51|9854.77|9854.77|9857.52|9857.52|9840.28|9840.28|0
1614874800000|2021-03-04 16:20:00|9853.77|9853.77|9859.21|9859.21|9861.06|9861.06|9853.77|9853.77|0
1614875100000|2021-03-04 16:25:00|9860.2|9860.2|9854.83|9854.83|9862.25|9862.25|9847.22|9847.22|0
1614932100000|2021-03-05 08:15:00|9749.36|9749.36|9733.48|9733.48|9749.36|9749.36|9725.87|9725.87|0
1614932400000|2021-03-05 08:20:00|9732.49|9732.49|9720.56|9720.56|9732.49|9732.49|9715.59|9715.59|0
1614932700000|2021-03-05 08:25:00|9718.36|9718.36|9718.43|9718.43|9720.56|9720.56|9707.38|9707.38|0
1614933000000|2021-03-05 08:30:00|9719.1|9719.1|9699.6|9699.6|9719.1|9719.1|9692.85|9692.85|0
1614933300000|2021-03-05 08:35:00|9698.92|9698.92|9712.62|9712.62|9715|9715|9688.08|9688.08|0
1614933600000|2021-03-05 08:40:00|9714.61|9714.61|9743.88|9743.88|9743.88|9743.88|9712.4|9712.4|0
1614933900000|2021-03-05 08:45:00|9744.87|9744.87|9745.05|9745.05|9748.74|9748.74|9737.09|9737.09|0
1614934200000|2021-03-05 08:50:00|9743.06|9743.06|9742.3|9742.3|9747.96|9747.96|9734.46|9734.46|0
1614934500000|2021-03-05 08:55:00|9741.3|9741.3|9740.04|9740.04|9741.3|9741.3|9731.14|9731.14|0
1614934800000|2021-03-05 09:00:00|9738.69|9738.69|9760.7|9760.7|9760.7|9760.7|9735.14|9735.14|0
1614935100000|2021-03-05 09:05:00|9769.51|9769.51|9774.18|9774.18|9776.17|9776.17|9767.31|9767.31|0
1614935400000|2021-03-05 09:10:00|9771.98|9771.98|9755.92|9755.92|9771.98|9771.98|9753.72|9753.72|0
1614935700000|2021-03-05 09:15:00|9754.57|9754.57|9744.65|9744.65|9754.57|9754.57|9737.98|9737.98|0
1614936000000|2021-03-05 09:20:00|9746.67|9746.67|9769.47|9769.47|9769.47|9769.47|9742.26|9742.26|0
1614936300000|2021-03-05 09:25:00|9767.27|9767.27|9761.27|9761.27|9770.23|9770.23|9758.53|9758.53|0
1614936600000|2021-03-05 09:30:00|9759.93|9759.93|9750.8|9750.8|9759.93|9759.93|9745.46|9745.46|0
1614936900000|2021-03-05 09:35:00|9748.6|9748.6|9747.92|9747.92|9748.6|9748.6|9742.81|9742.81|0
1614937200000|2021-03-05 09:40:00|9750.13|9750.13|9756.52|9756.52|9756.52|9756.52|9748.14|9748.14|0
1614937500000|2021-03-05 09:45:00|9757.87|9757.87|9752.78|9752.78|9757.87|9757.87|9748.92|9748.92|0
1614937800000|2021-03-05 09:50:00|9755.65|9755.65|9758.29|9758.29|9758.29|9758.29|9753.45|9753.45|0
1614938100000|2021-03-05 09:55:00|9759.94|9759.94|9739.27|9739.27|9760.67|9760.67|9738.04|9738.04|0
1614938400000|2021-03-05 10:00:00|9739.89|9739.89|9747.49|9747.49|9749.14|9749.14|9739.89|9739.89|0
1614938700000|2021-03-05 10:05:00|9749.48|9749.48|9759.57|9759.57|9759.57|9759.57|9749.48|9749.48|0
1614939000000|2021-03-05 10:10:00|9760.19|9760.19|9764.35|9764.35|9764.35|9764.35|9758.95|9758.95|0
1614939300000|2021-03-05 10:15:00|9766.56|9766.56|9779.53|9779.53|9779.53|9779.53|9766.56|9766.56|0
1614939600000|2021-03-05 10:20:00|9777.33|9777.33|9787.33|9787.33|9787.79|9787.79|9774.45|9774.45|0
1614939900000|2021-03-05 10:25:00|9785.13|9785.13|9793.57|9793.57|9801.12|9801.12|9785.13|9785.13|0
1614940200000|2021-03-05 10:30:00|9792.9|9792.9|9781.07|9781.07|9792.9|9792.9|9781.07|9781.07|0
1614940500000|2021-03-05 10:35:00|9783.27|9783.27|9782.12|9782.12|9785.91|9785.91|9781.45|9781.45|0
1614940800000|2021-03-05 10:40:00|9784.33|9784.33|9782.42|9782.42|9784.33|9784.33|9782.42|9782.42|0
1614941100000|2021-03-05 10:45:00|9783.41|9783.41|9788.47|9788.47|9790.32|9790.32|9782.79|9782.79|0
1614941400000|2021-03-05 10:50:00|9790.11|9790.11|9786.54|9786.54|9790.11|9790.11|9784.34|9784.34|0
1614941700000|2021-03-05 10:55:00|9788.74|9788.74|9787.3|9787.3|9791.85|9791.85|9787.3|9787.3|0
1614942000000|2021-03-05 11:00:00|9789.51|9789.51|9805.68|9805.68|9805.68|9805.68|9788.51|9788.51|0
1614942300000|2021-03-05 11:05:00|9807.33|9807.33|9814.4|9814.4|9814.4|9814.4|9805.94|9805.94|0
1614942600000|2021-03-05 11:10:00|9816.38|9816.38|9818.42|9818.42|9820.44|9820.44|9816.38|9816.38|0
1614942900000|2021-03-05 11:15:00|9820.62|9820.62|9820.51|9820.51|9828.26|9828.26|9818.31|9818.31|0
1614943200000|2021-03-05 11:20:00|9818.31|9818.31|9818.52|9818.52|9820.51|9820.51|9817.63|9817.63|0
1614943500000|2021-03-05 11:25:00|9819.87|9819.87|9814.08|9814.08|9819.87|9819.87|9810.88|9810.88|0
1614943800000|2021-03-05 11:30:00|9812.09|9812.09|9802.62|9802.62|9812.09|9812.09|9798.46|9798.46|0
1614944100000|2021-03-05 11:35:00|9800.86|9800.86|9805.81|9805.81|9805.81|9805.81|9800.86|9800.86|0
1614944400000|2021-03-05 11:40:00|9804.81|9804.81|9798.63|9798.63|9804.81|9804.81|9798.63|9798.63|0
1614944700000|2021-03-05 11:45:00|9800.84|9800.84|9803.5|9803.5|9806.7|9806.7|9800.84|9800.84|0
1614945000000|2021-03-05 11:50:00|9804.49|9804.49|9814.46|9814.46|9818.28|9818.28|9804.49|9804.49|0
1614945300000|2021-03-05 11:55:00|9815.28|9815.28|9804.69|9804.69|9815.28|9815.28|9802.48|9802.48|0
1614945600000|2021-03-05 12:00:00|9805.3|9805.3|9806.99|9806.99|9810.17|9810.17|9805.3|9805.3|0
1614945900000|2021-03-05 12:05:00|9806|9806|9804.65|9804.65|9806|9806|9802.63|9802.63|0
1614946200000|2021-03-05 12:10:00|9802.45|9802.45|9795.96|9795.96|9802.45|9802.45|9795.96|9795.96|0
1614946500000|2021-03-05 12:15:00|9796.78|9796.78|9797.23|9797.23|9797.23|9797.23|9791.06|9791.06|0
1614946800000|2021-03-05 12:20:00|9798.05|9798.05|9793.61|9793.61|9798.87|9798.87|9793.61|9793.61|0
1614947100000|2021-03-05 12:25:00|9792.94|9792.94|9794.09|9794.09|9794.09|9794.09|9786.34|9786.34|0
1614947400000|2021-03-05 12:30:00|9793.27|9793.27|9804.17|9804.17|9804.17|9804.17|9790.69|9790.69|0
1614947700000|2021-03-05 12:35:00|9804.84|9804.84|9798.4|9798.4|9807.16|9807.16|9795.23|9795.23|0
1614948000000|2021-03-05 12:40:00|9796.19|9796.19|9791.38|9791.38|9796.19|9796.19|9787.83|9787.83|0
1614948300000|2021-03-05 12:45:00|9790.39|9790.39|9787.19|9787.19|9790.39|9790.39|9786.2|9786.2|0
1614948600000|2021-03-05 12:50:00|9788.19|9788.19|9786.34|9786.34|9790.53|9790.53|9786.34|9786.34|0
1614948900000|2021-03-05 12:55:00|9787.33|9787.33|9783.87|9783.87|9787.33|9787.33|9782.43|9782.43|0
1614949200000|2021-03-05 13:00:00|9784.54|9784.54|9779.33|9779.33|9791.79|9791.79|9779.33|9779.33|0
1614949500000|2021-03-05 13:05:00|9777.13|9777.13|9770.71|9770.71|9777.13|9777.13|9767.16|9767.16|0
1614949800000|2021-03-05 13:10:00|9769.71|9769.71|9757.89|9757.89|9769.71|9769.71|9757.89|9757.89|0
1614950100000|2021-03-05 13:15:00|9756.65|9756.65|9762.21|9762.21|9763.45|9763.45|9755.98|9755.98|0
1614950400000|2021-03-05 13:20:00|9764.42|9764.42|9773.91|9773.91|9773.91|9773.91|9764.42|9764.42|0
1614950700000|2021-03-05 13:25:00|9774.59|9774.59|9772.19|9772.19|9775.26|9775.26|9772.19|9772.19|0
1614951000000|2021-03-05 13:30:00|9771.51|9771.51|9741.78|9741.78|9771.51|9771.51|9741.4|9741.4|0
1614951300000|2021-03-05 13:35:00|9743.99|9743.99|9742.13|9742.13|9754.78|9754.78|9742.13|9742.13|0
1614951600000|2021-03-05 13:40:00|9741.13|9741.13|9762.27|9762.27|9763.8|9763.8|9736.72|9736.72|0
1614951900000|2021-03-05 13:45:00|9768.67|9768.67|9771.8|9771.8|9779.27|9779.27|9768.67|9768.67|0
1614952200000|2021-03-05 13:50:00|9772.8|9772.8|9784.21|9784.21|9787.41|9787.41|9771.27|9771.27|0
1614952500000|2021-03-05 13:55:00|9786.41|9786.41|9769.82|9769.82|9788.43|9788.43|9769.15|9769.15|0
1614952800000|2021-03-05 14:00:00|9772.02|9772.02|9779.88|9779.88|9781.64|9781.64|9771.2|9771.2|0
1614953100000|2021-03-05 14:05:00|9782.09|9782.09|9796.9|9796.9|9796.9|9796.9|9781.27|9781.27|0
1614953400000|2021-03-05 14:10:00|9796.23|9796.23|9803.73|9803.73|9803.73|9803.73|9795.99|9795.99|0
1614953700000|2021-03-05 14:15:00|9804.41|9804.41|9828.8|9828.8|9831.68|9831.68|9804.41|9804.41|0
1614954000000|2021-03-05 14:20:00|9831.01|9831.01|9815.21|9815.21|9831.01|9831.01|9815.21|9815.21|0
1614954300000|2021-03-05 14:25:00|9817.41|9817.41|9825.02|9825.02|9825.15|9825.15|9808.45|9808.45|0
1614954600000|2021-03-05 14:30:00|9826.37|9826.37|9787.78|9787.78|9828.58|9828.58|9786.79|9786.79|0
1614954900000|2021-03-05 14:35:00|9787.11|9787.11|9778.81|9778.81|9791.28|9791.28|9778.81|9778.81|0
1614955200000|2021-03-05 14:40:00|9781.01|9781.01|9790.22|9790.22|9795.43|9795.43|9781.01|9781.01|0
1614955500000|2021-03-05 14:45:00|9790.89|9790.89|9792.19|9792.19|9806.07|9806.07|9790.89|9790.89|0
1614955800000|2021-03-05 14:50:00|9790.85|9790.85|9783.72|9783.72|9792.19|9792.19|9780.86|9780.86|0
1614956100000|2021-03-05 14:55:00|9784.39|9784.39|9771.34|9771.34|9787.59|9787.59|9768.64|9768.64|0
1614956400000|2021-03-05 15:00:00|9769.13|9769.13|9771.28|9771.28|9771.28|9771.28|9758.83|9758.83|0
1614956700000|2021-03-05 15:05:00|9773.48|9773.48|9774.98|9774.98|9783.4|9783.4|9773.48|9773.48|0
1614957000000|2021-03-05 15:10:00|9773.98|9773.98|9767.51|9767.51|9774.95|9774.95|9767.06|9767.06|0
1614957300000|2021-03-05 15:15:00|9765.3|9765.3|9761.98|9761.98|9768.35|9768.35|9759.9|9759.9|0
1614957600000|2021-03-05 15:20:00|9759.99|9759.99|9757.47|9757.47|9762.3|9762.3|9752.03|9752.03|0
1614957900000|2021-03-05 15:25:00|9758.46|9758.46|9756.18|9756.18|9773.96|9773.96|9752.89|9752.89|0
1614958200000|2021-03-05 15:30:00|9753.97|9753.97|9740.76|9740.76|9753.97|9753.97|9735.68|9735.68|0
1614958500000|2021-03-05 15:35:00|9740.09|9740.09|9735.43|9735.43|9749.07|9749.07|9735.43|9735.43|0
1614958800000|2021-03-05 15:40:00|9736.42|9736.42|9735.08|9735.08|9739.25|9739.25|9729.39|9729.39|0
1614959100000|2021-03-05 15:45:00|9732.87|9732.87|9733.9|9733.9|9739.66|9739.66|9731.75|9731.75|0
1614959400000|2021-03-05 15:50:00|9736.1|9736.1|9729.73|9729.73|9736.78|9736.78|9729.73|9729.73|0
1614959700000|2021-03-05 15:55:00|9730.4|9730.4|9729.74|9729.74|9744.57|9744.57|9729.74|9729.74|0
1614960000000|2021-03-05 16:00:00|9731.95|9731.95|9734.96|9734.96|9737.17|9737.17|9723.17|9723.17|0
1614960300000|2021-03-05 16:05:00|9733.62|9733.62|9723.03|9723.03|9735.28|9735.28|9720.86|9720.86|0
1614960600000|2021-03-05 16:10:00|9724.02|9724.02|9698.4|9698.4|9727.89|9727.89|9698.4|9698.4|0
1614960900000|2021-03-05 16:15:00|9700.61|9700.61|9686.32|9686.32|9701.6|9701.6|9684.15|9684.15|0
1614961200000|2021-03-05 16:20:00|9685.65|9685.65|9687.93|9687.93|9691.69|9691.69|9682.63|9682.63|0
1614961500000|2021-03-05 16:25:00|9686.94|9686.94|9657.14|9657.14|9686.94|9686.94|9656.96|9656.96|0
1615191300000|2021-03-08 08:15:00|9690.4|9690.4|9674.21|9674.21|9692.61|9692.61|9674.21|9674.21|0
1615191600000|2021-03-08 08:20:00|9677.2|9677.2|9683.46|9683.46|9691.5|9691.5|9669.93|9669.93|0
1615191900000|2021-03-08 08:25:00|9681.47|9681.47|9673.23|9673.23|9682.15|9682.15|9663.84|9663.84|0
1615192200000|2021-03-08 08:30:00|9677.64|9677.64|9663.05|9663.05|9679.84|9679.84|9646.13|9646.13|0
1615192500000|2021-03-08 08:35:00|9664.28|9664.28|9675.98|9675.98|9677.74|9677.74|9658.39|9658.39|0
1615192800000|2021-03-08 08:40:00|9680.39|9680.39|9679.34|9679.34|9693.43|9693.43|9679.34|9679.34|0
1615193100000|2021-03-08 08:45:00|9680.01|9680.01|9696.68|9696.68|9696.68|9696.68|9678.48|9678.48|0
1615193400000|2021-03-08 08:50:00|9695.8|9695.8|9707.13|9707.13|9707.13|9707.13|9695.8|9695.8|0
1615193700000|2021-03-08 08:55:00|9711.54|9711.54|9720.23|9720.23|9724.08|9724.08|9711.54|9711.54|0
1615194000000|2021-03-08 09:00:00|9722.44|9722.44|9720|9720|9725.99|9725.99|9719.12|9719.12|0
1615194300000|2021-03-08 09:05:00|9717.8|9717.8|9712.37|9712.37|9718.44|9718.44|9705.65|9705.65|0
1615194600000|2021-03-08 09:10:00|9714.58|9714.58|9703.88|9703.88|9716.25|9716.25|9703.2|9703.2|0
1615194900000|2021-03-08 09:15:00|9704.55|9704.55|9716.59|9716.59|9716.59|9716.59|9704.55|9704.55|0
1615195200000|2021-03-08 09:20:00|9714.39|9714.39|9670.21|9670.21|9714.39|9714.39|9665.12|9665.12|0
1615195500000|2021-03-08 09:25:00|9672.41|9672.41|9689.68|9689.68|9691.88|9691.88|9672.41|9672.41|0
1615195800000|2021-03-08 09:30:00|9687.48|9687.48|9684.31|9684.31|9687.48|9687.48|9672.89|9672.89|0
1615196100000|2021-03-08 09:35:00|9685.96|9685.96|9696.61|9696.61|9696.61|9696.61|9685.28|9685.28|0
1615196400000|2021-03-08 09:40:00|9692.2|9692.2|9699.49|9699.49|9699.49|9699.49|9692.2|9692.2|0
1615196700000|2021-03-08 09:45:00|9700.16|9700.16|9683.65|9683.65|9707.08|9707.08|9683.65|9683.65|0
1615197000000|2021-03-08 09:50:00|9685.86|9685.86|9688.87|9688.87|9693.43|9693.43|9684.79|9684.79|0
1615197300000|2021-03-08 09:55:00|9686.67|9686.67|9690.37|9690.37|9697.65|9697.65|9685.99|9685.99|0
1615197600000|2021-03-08 10:00:00|9689.37|9689.37|9684.4|9684.4|9691.58|9691.58|9681.2|9681.2|0
1615197900000|2021-03-08 10:05:00|9687.39|9687.39|9662.68|9662.68|9688.38|9688.38|9662.68|9662.68|0
1615198200000|2021-03-08 10:10:00|9660.66|9660.66|9661.74|9661.74|9662.87|9662.87|9658.19|9658.19|0
1615198500000|2021-03-08 10:15:00|9659.54|9659.54|9634.34|9634.34|9659.54|9659.54|9634.34|9634.34|0
1615198800000|2021-03-08 10:20:00|9636.54|9636.54|9627.04|9627.04|9637.89|9637.89|9626.86|9626.86|0
1615199100000|2021-03-08 10:25:00|9624.84|9624.84|9634.03|9634.03|9634.03|9634.03|9623.98|9623.98|0
1615199400000|2021-03-08 10:30:00|9633.36|9633.36|9648.39|9648.39|9648.39|9648.39|9632.01|9632.01|0
1615199700000|2021-03-08 10:35:00|9649.38|9649.38|9639.62|9639.62|9652.58|9652.58|9639.62|9639.62|0
1615200000000|2021-03-08 10:40:00|9637.41|9637.41|9627.46|9627.46|9639.62|9639.62|9621.71|9621.71|0
1615200300000|2021-03-08 10:45:00|9628.28|9628.28|9619.4|9619.4|9628.28|9628.28|9617.19|9617.19|0
1615200600000|2021-03-08 10:50:00|9620.75|9620.75|9642.89|9642.89|9642.89|9642.89|9619.1|9619.1|0
1615200900000|2021-03-08 10:55:00|9642.22|9642.22|9625.82|9625.82|9642.22|9642.22|9624.47|9624.47|0
1615201200000|2021-03-08 11:00:00|9628.02|9628.02|9622.93|9622.93|9629.35|9629.35|9619.37|9619.37|0
1615201500000|2021-03-08 11:05:00|9624.28|9624.28|9634.09|9634.09|9635.08|9635.08|9624.28|9624.28|0
1615201800000|2021-03-08 11:10:00|9638.49|9638.49|9640.5|9640.5|9642.25|9642.25|9636.93|9636.93|0
1615202100000|2021-03-08 11:15:00|9638.51|9638.51|9646.49|9646.49|9646.49|9646.49|9638.51|9638.51|0
1615202400000|2021-03-08 11:20:00|9644.29|9644.29|9639.23|9639.23|9645.28|9645.28|9636.03|9636.03|0
1615202700000|2021-03-08 11:25:00|9641.43|9641.43|9628.05|9628.05|9643.64|9643.64|9628.05|9628.05|0
1615203000000|2021-03-08 11:30:00|9623.64|9623.64|9630.36|9630.36|9633.24|9633.24|9623.64|9623.64|0
1615203300000|2021-03-08 11:35:00|9631.04|9631.04|9638.43|9638.43|9638.43|9638.43|9631.04|9631.04|0
1615203600000|2021-03-08 11:40:00|9634.87|9634.87|9645.89|9645.89|9645.89|9645.89|9632.67|9632.67|0
1615203900000|2021-03-08 11:45:00|9647.92|9647.92|9645.71|9645.71|9649.94|9649.94|9643.51|9643.51|0
1615204200000|2021-03-08 11:50:00|9644.72|9644.72|9648.99|9648.99|9648.99|9648.99|9640.31|9640.31|0
1615204500000|2021-03-08 11:55:00|9651.19|9651.19|9649.96|9649.96|9655.04|9655.04|9644.8|9644.8|0
1615204800000|2021-03-08 12:00:00|9650.95|9650.95|9647.54|9647.54|9650.95|9650.95|9643.13|9643.13|0
1615205100000|2021-03-08 12:05:00|9645.55|9645.55|9642.29|9642.29|9652.84|9652.84|9640.95|9640.95|0
1615205400000|2021-03-08 12:10:00|9644.5|9644.5|9637.19|9637.19|9647.7|9647.7|9637.19|9637.19|0
1615205700000|2021-03-08 12:15:00|9634.99|9634.99|9641.27|9641.27|9643.47|9643.47|9634.31|9634.31|0
1615206000000|2021-03-08 12:20:00|9641.89|9641.89|9641.21|9641.21|9641.89|9641.89|9638.33|9638.33|0
1615206300000|2021-03-08 12:25:00|9642.09|9642.09|9635.4|9635.4|9644.97|9644.97|9635.4|9635.4|0
1615206600000|2021-03-08 12:30:00|9634.57|9634.57|9617.44|9617.44|9634.57|9634.57|9617.44|9617.44|0
1615206900000|2021-03-08 12:35:00|9618.12|9618.12|9620.79|9620.79|9623.66|9623.66|9618.12|9618.12|0
1615207200000|2021-03-08 12:40:00|9618.59|9618.59|9615.25|9615.25|9620.79|9620.79|9615.25|9615.25|0
1615207500000|2021-03-08 12:45:00|9614.25|9614.25|9604.84|9604.84|9614.25|9614.25|9604.84|9604.84|0
1615207800000|2021-03-08 12:50:00|9605.72|9605.72|9616.1|9616.1|9616.1|9616.1|9605.72|9605.72|0
1615208100000|2021-03-08 12:55:00|9615.43|9615.43|9610.03|9610.03|9615.43|9615.43|9610.03|9610.03|0
1615208400000|2021-03-08 13:00:00|9605.62|9605.62|9603.18|9603.18|9606.59|9606.59|9596.08|9596.08|0
1615208700000|2021-03-08 13:05:00|9603.85|9603.85|9605.46|9605.46|9605.46|9605.46|9600.82|9600.82|0
1615209000000|2021-03-08 13:10:00|9607.66|9607.66|9612.53|9612.53|9612.53|9612.53|9605.24|9605.24|0
1615209300000|2021-03-08 13:15:00|9610.32|9610.32|9609.33|9609.33|9610.32|9610.32|9606.45|9606.45|0
1615209600000|2021-03-08 13:20:00|9613.74|9613.74|9617.1|9617.1|9624.39|9624.39|9613.74|9613.74|0
1615209900000|2021-03-08 13:25:00|9616.43|9616.43|9625.13|9625.13|9625.13|9625.13|9613.4|9613.4|0
1615210200000|2021-03-08 13:30:00|9622.93|9622.93|9629.52|9629.52|9629.52|9629.52|9622.1|9622.1|0
1615210500000|2021-03-08 13:35:00|9628.17|9628.17|9624.65|9624.65|9628.85|9628.85|9622.31|9622.31|0
1615210800000|2021-03-08 13:40:00|9625.65|9625.65|9621.73|9621.73|9629.35|9629.35|9621.73|9621.73|0
1615211100000|2021-03-08 13:45:00|9622.55|9622.55|9629.09|9629.09|9629.09|9629.09|9622.55|9622.55|0
1615211400000|2021-03-08 13:50:00|9630.84|9630.84|9637.59|9637.59|9638.91|9638.91|9630.17|9630.17|0
1615211700000|2021-03-08 13:55:00|9638.94|9638.94|9631.66|9631.66|9638.94|9638.94|9630.31|9630.31|0
1615212000000|2021-03-08 14:00:00|9632.33|9632.33|9636.42|9636.42|9637.41|9637.41|9628.95|9628.95|0
1615212300000|2021-03-08 14:05:00|9635.07|9635.07|9650.91|9650.91|9650.91|9650.91|9634.4|9634.4|0
1615212600000|2021-03-08 14:10:00|9653.11|9653.11|9650.82|9650.82|9653.11|9653.11|9647.95|9647.95|0
1615212900000|2021-03-08 14:15:00|9650.15|9650.15|9643.77|9643.77|9650.15|9650.15|9643.77|9643.77|0
1615213200000|2021-03-08 14:20:00|9642.95|9642.95|9632.9|9632.9|9642.95|9642.95|9632.23|9632.23|0
1615213500000|2021-03-08 14:25:00|9633.72|9633.72|9637.95|9637.95|9639.97|9639.97|9630.66|9630.66|0
1615213800000|2021-03-08 14:30:00|9636.96|9636.96|9633.96|9633.96|9642.71|9642.71|9623.48|9623.48|0
1615214100000|2021-03-08 14:35:00|9632.62|9632.62|9664.18|9664.18|9666.57|9666.57|9630.41|9630.41|0
1615214400000|2021-03-08 14:40:00|9665|9665|9669.34|9669.34|9674.36|9674.36|9662.8|9662.8|0
1615214700000|2021-03-08 14:45:00|9671.54|9671.54|9675.06|9675.06|9683.79|9683.79|9671.54|9671.54|0
1615215000000|2021-03-08 14:50:00|9677.26|9677.26|9685.65|9685.65|9687.67|9687.67|9676.11|9676.11|0
1615215300000|2021-03-08 14:55:00|9686.32|9686.32|9685.34|9685.34|9695.12|9695.12|9679.4|9679.4|0
1615215600000|2021-03-08 15:00:00|9686.01|9686.01|9683.41|9683.41|9692.68|9692.68|9681.07|9681.07|0
1615215900000|2021-03-08 15:05:00|9685.61|9685.61|9709.26|9709.26|9710.11|9710.11|9684.94|9684.94|0
1615216200000|2021-03-08 15:10:00|9710.25|9710.25|9711.99|9711.99|9718.7|9718.7|9707.44|9707.44|0
1615216500000|2021-03-08 15:15:00|9711.31|9711.31|9725.7|9725.7|9725.7|9725.7|9710.32|9710.32|0
1615216800000|2021-03-08 15:20:00|9727.91|9727.91|9720.83|9720.83|9737|9737|9720.83|9720.83|0
1615217100000|2021-03-08 15:25:00|9723.03|9723.03|9720.23|9720.23|9727.12|9727.12|9715.82|9715.82|0
1615217400000|2021-03-08 15:30:00|9721.58|9721.58|9739|9739|9739|9739|9715.82|9715.82|0
1615217700000|2021-03-08 15:35:00|9736.79|9736.79|9726.63|9726.63|9737.47|9737.47|9721.55|9721.55|0
1615218000000|2021-03-08 15:40:00|9724.42|9724.42|9719.34|9719.34|9727.62|9727.62|9712.59|9712.59|0
1615218300000|2021-03-08 15:45:00|9720.02|9720.02|9722.57|9722.57|9728.3|9728.3|9720.02|9720.02|0
1615218600000|2021-03-08 15:50:00|9724.78|9724.78|9728.33|9728.33|9731.21|9731.21|9724.78|9724.78|0
1615218900000|2021-03-08 15:55:00|9730.32|9730.32|9729.52|9729.52|9734.19|9734.19|9729.11|9729.11|0
1615219200000|2021-03-08 16:00:00|9731.72|9731.72|9728.82|9728.82|9735.27|9735.27|9728.82|9728.82|0
1615219500000|2021-03-08 16:05:00|9726.62|9726.62|9734.07|9734.07|9736.12|9736.12|9725.94|9725.94|0
1615219800000|2021-03-08 16:10:00|9733.08|9733.08|9735.39|9735.39|9735.39|9735.39|9730.79|9730.79|0
1615220100000|2021-03-08 16:15:00|9737.59|9737.59|9741.7|9741.7|9741.87|9741.87|9734.94|9734.94|0
1615220400000|2021-03-08 16:20:00|9742.7|9742.7|9750.6|9750.6|9752.12|9752.12|9742.7|9742.7|0
1615220700000|2021-03-08 16:25:00|9752.8|9752.8|9746.95|9746.95|9756.79|9756.79|9746.74|9746.74|0
1615277700000|2021-03-09 08:15:00|9678.15|9678.15|9689.92|9689.92|9692.12|9692.12|9675.98|9675.98|0
1615278000000|2021-03-09 08:20:00|9693.43|9693.43|9678.72|9678.72|9693.43|9693.43|9676.84|9676.84|0
1615278300000|2021-03-09 08:25:00|9676.52|9676.52|9700.97|9700.97|9702.99|9702.99|9674.35|9674.35|0
1615278600000|2021-03-09 08:30:00|9702.32|9702.32|9731.16|9731.16|9731.16|9731.16|9700.97|9700.97|0
1615278900000|2021-03-09 08:35:00|9731.98|9731.98|9727.99|9727.99|9733.62|9733.62|9721.98|9721.98|0
1615279200000|2021-03-09 08:40:00|9728.81|9728.81|9719.58|9719.58|9731.84|9731.84|9719.58|9719.58|0
1615279500000|2021-03-09 08:45:00|9720.25|9720.25|9717.27|9717.27|9720.25|9720.25|9714.81|9714.81|0
1615279800000|2021-03-09 08:50:00|9719.48|9719.48|9724.02|9724.02|9724.02|9724.02|9714.39|9714.39|0
1615280100000|2021-03-09 08:55:00|9719.61|9719.61|9730.31|9730.31|9730.31|9730.31|9718.27|9718.27|0
1615280400000|2021-03-09 09:00:00|9728.1|9728.1|9740.19|9740.19|9743.02|9743.02|9728.1|9728.1|0
1615280700000|2021-03-09 09:05:00|9744.6|9744.6|9753.9|9753.9|9753.9|9753.9|9744.6|9744.6|0
1615281000000|2021-03-09 09:10:00|9756.89|9756.89|9782.29|9782.29|9782.29|9782.29|9755.89|9755.89|0
1615281300000|2021-03-09 09:15:00|9783.52|9783.52|9812.05|9812.05|9812.05|9812.05|9783.52|9783.52|0
1615281600000|2021-03-09 09:20:00|9810.07|9810.07|9811.7|9811.7|9814.04|9814.04|9809.63|9809.63|0
1615281900000|2021-03-09 09:25:00|9812.37|9812.37|9812.13|9812.13|9823.18|9823.18|9811.92|9811.92|0
1615282200000|2021-03-09 09:30:00|9813.13|9813.13|9836.37|9836.37|9836.37|9836.37|9813.13|9813.13|0
1615282500000|2021-03-09 09:35:00|9837.36|9837.36|9843.42|9843.42|9844.93|9844.93|9837.36|9837.36|0
1615282800000|2021-03-09 09:40:00|9842.43|9842.43|9835.38|9835.38|9845.41|9845.41|9833.79|9833.79|0
1615283100000|2021-03-09 09:45:00|9833.17|9833.17|9837.48|9837.48|9837.48|9837.48|9830.19|9830.19|0
1615283400000|2021-03-09 09:50:00|9833.07|9833.07|9829.29|9829.29|9833.07|9833.07|9826.59|9826.59|0
1615283700000|2021-03-09 09:55:00|9827.08|9827.08|9826.89|9826.89|9829.26|9829.26|9825.89|9825.89|0
1615284000000|2021-03-09 10:00:00|9828.23|9828.23|9834.29|9834.29|9840.9|9840.9|9826.03|9826.03|0
1615284300000|2021-03-09 10:05:00|9834.97|9834.97|9855.05|9855.05|9859|9859|9834.97|9834.97|0
1615284600000|2021-03-09 10:10:00|9856.05|9856.05|9850.05|9850.05|9856.05|9856.05|9847.84|9847.84|0
1615284900000|2021-03-09 10:15:00|9847.84|9847.84|9840.44|9840.44|9847.84|9847.84|9837.25|9837.25|0
1615285200000|2021-03-09 10:20:00|9843.32|9843.32|9837.18|9837.18|9844.32|9844.32|9835.68|9835.68|0
1615285500000|2021-03-09 10:25:00|9837.79|9837.79|9839.36|9839.36|9844.1|9844.1|9833.83|9833.83|0
1615285800000|2021-03-09 10:30:00|9841.57|9841.57|9846.37|9846.37|9846.65|9846.65|9841.57|9841.57|0
1615286100000|2021-03-09 10:35:00|9847.05|9847.05|9847.72|9847.72|9849.93|9849.93|9847.05|9847.05|0
1615286400000|2021-03-09 10:40:00|9850.06|9850.06|9851.39|9851.39|9852.74|9852.74|9846.66|9846.66|0
1615286700000|2021-03-09 10:45:00|9850.39|9850.39|9843.11|9843.11|9850.39|9850.39|9840.9|9840.9|0
1615287000000|2021-03-09 10:50:00|9845.31|9845.31|9856.04|9856.04|9857.36|9857.36|9845.31|9845.31|0
1615287300000|2021-03-09 10:55:00|9855.05|9855.05|9851.5|9851.5|9855.05|9855.05|9848.48|9848.48|0
1615287600000|2021-03-09 11:00:00|9852.17|9852.17|9856.74|9856.74|9856.74|9856.74|9850.53|9850.53|0
1615287900000|2021-03-09 11:05:00|9861.71|9861.71|9890.16|9890.16|9890.16|9890.16|9859.73|9859.73|0
1615288200000|2021-03-09 11:10:00|9891.5|9891.5|9890.43|9890.43|9894.84|9894.84|9887.1|9887.1|0
1615288500000|2021-03-09 11:15:00|9889.81|9889.81|9895.94|9895.94|9895.94|9895.94|9888.66|9888.66|0
1615288800000|2021-03-09 11:20:00|9893.74|9893.74|9896.44|9896.44|9899.39|9899.39|9886.45|9886.45|0
1615289100000|2021-03-09 11:25:00|9897.78|9897.78|9911.28|9911.28|9911.28|9911.28|9897.11|9897.11|0
1615289400000|2021-03-09 11:30:00|9910.61|9910.61|9905.29|9905.29|9913.95|9913.95|9900.77|9900.77|0
1615289700000|2021-03-09 11:35:00|9909.7|9909.7|9898.43|9898.43|9910.37|9910.37|9896.23|9896.23|0
1615290000000|2021-03-09 11:40:00|9897.08|9897.08|9896.73|9896.73|9897.08|9897.08|9892.43|9892.43|0
1615290300000|2021-03-09 11:45:00|9897.4|9897.4|9885.75|9885.75|9898.08|9898.08|9885.75|9885.75|0
1615290600000|2021-03-09 11:50:00|9886.43|9886.43|9875.27|9875.27|9886.43|9886.43|9873.07|9873.07|0
1615290900000|2021-03-09 11:55:00|9879.68|9879.68|9869.81|9869.81|9879.68|9879.68|9869.14|9869.14|0
1615291200000|2021-03-09 12:00:00|9871.8|9871.8|9881.71|9881.71|9884.35|9884.35|9871.8|9871.8|0
1615291500000|2021-03-09 12:05:00|9879.51|9879.51|9875.72|9875.72|9880.13|9880.13|9871.61|9871.61|0
1615291800000|2021-03-09 12:10:00|9874.72|9874.72|9881.75|9881.75|9883.95|9883.95|9874.05|9874.05|0
1615292100000|2021-03-09 12:15:00|9881.07|9881.07|9878.1|9878.1|9881.07|9881.07|9875.13|9875.13|0
1615292400000|2021-03-09 12:20:00|9875.9|9875.9|9872.75|9872.75|9875.9|9875.9|9869.65|9869.65|0
1615292700000|2021-03-09 12:25:00|9877.16|9877.16|9872.76|9872.76|9880.01|9880.01|9872.76|9872.76|0
1615293000000|2021-03-09 12:30:00|9871.94|9871.94|9869.38|9869.38|9871.94|9871.94|9866.55|9866.55|0
1615293300000|2021-03-09 12:35:00|9868.71|9868.71|9860.37|9860.37|9868.71|9868.71|9860.37|9860.37|0
1615293600000|2021-03-09 12:40:00|9858.61|9858.61|9855.93|9855.93|9860.9|9860.9|9852.86|9852.86|0
1615293900000|2021-03-09 12:45:00|9855.11|9855.11|9851.56|9851.56|9855.11|9855.11|9849.35|9849.35|0
1615294200000|2021-03-09 12:50:00|9850.73|9850.73|9851.94|9851.94|9852.94|9852.94|9850.73|9850.73|0
1615294500000|2021-03-09 12:55:00|9849.74|9849.74|9852.81|9852.81|9852.81|9852.81|9848.75|9848.75|0
1615294800000|2021-03-09 13:00:00|9851.82|9851.82|9853.31|9853.31|9854.84|9854.84|9851.2|9851.2|0
1615295100000|2021-03-09 13:05:00|9852.69|9852.69|9852.08|9852.08|9852.69|9852.69|9852.08|9852.08|0
1615295400000|2021-03-09 13:10:00|9853.07|9853.07|9842.46|9842.46|9856.29|9856.29|9842.46|9842.46|0
1615295700000|2021-03-09 13:15:00|9844.11|9844.11|9835.37|9835.37|9844.11|9844.11|9835.37|9835.37|0
1615296000000|2021-03-09 13:20:00|9834.37|9834.37|9829.51|9829.51|9836.58|9836.58|9823.75|9823.75|0
1615296300000|2021-03-09 13:25:00|9831.5|9831.5|9830.82|9830.82|9831.5|9831.5|9827.98|9827.98|0
1615296600000|2021-03-09 13:30:00|9831.82|9831.82|9835.11|9835.11|9837.08|9837.08|9831.82|9831.82|0
1615296900000|2021-03-09 13:35:00|9834.43|9834.43|9838.66|9838.66|9841.72|9841.72|9834.43|9834.43|0
1615297200000|2021-03-09 13:40:00|9840.65|9840.65|9840.65|9840.65|9840.65|9840.65|9838.44|9838.44|0
1615297500000|2021-03-09 13:45:00|9838.44|9838.44|9829.98|9829.98|9839.12|9839.12|9829.98|9829.98|0
1615297800000|2021-03-09 13:50:00|9828.98|9828.98|9837.7|9837.7|9837.7|9837.7|9828.31|9828.31|0
1615298100000|2021-03-09 13:55:00|9836.46|9836.46|9831|9831|9837.08|9837.08|9822.05|9822.05|0
1615298400000|2021-03-09 14:00:00|9831.68|9831.68|9833.21|9833.21|9838.11|9838.11|9831.68|9831.68|0
1615298700000|2021-03-09 14:05:00|9832.21|9832.21|9837.03|9837.03|9837.03|9837.03|9831.22|9831.22|0
1615299000000|2021-03-09 14:10:00|9836.35|9836.35|9840.47|9840.47|9841.14|9841.14|9836.35|9836.35|0
1615299300000|2021-03-09 14:15:00|9842.67|9842.67|9843.75|9843.75|9843.75|9843.75|9840.47|9840.47|0
1615299600000|2021-03-09 14:20:00|9841.55|9841.55|9839.78|9839.78|9845.59|9845.59|9839.78|9839.78|0
1615299900000|2021-03-09 14:25:00|9844.19|9844.19|9842.66|9842.66|9847.07|9847.07|9842.17|9842.17|0
1615300200000|2021-03-09 14:30:00|9847.07|9847.07|9890.95|9890.95|9890.95|9890.95|9847.07|9847.07|0
1615300500000|2021-03-09 14:35:00|9888.48|9888.48|9884.68|9884.68|9896.36|9896.36|9884.68|9884.68|0
1615300800000|2021-03-09 14:40:00|9885.67|9885.67|9872.65|9872.65|9885.67|9885.67|9868.24|9868.24|0
1615301100000|2021-03-09 14:45:00|9877.06|9877.06|9867.89|9867.89|9877.06|9877.06|9861.14|9861.14|0
1615301400000|2021-03-09 14:50:00|9867.21|9867.21|9881.12|9881.12|9883.11|9883.11|9861.51|9861.51|0
1615301700000|2021-03-09 14:55:00|9883.33|9883.33|9877.57|9877.57|9884.68|9884.68|9877.57|9877.57|0
1615302000000|2021-03-09 15:00:00|9876.9|9876.9|9888.31|9888.31|9888.31|9888.31|9872.49|9872.49|0
1615302300000|2021-03-09 15:05:00|9890.51|9890.51|9890.81|9890.81|9896.57|9896.57|9890.51|9890.51|0
1615302600000|2021-03-09 15:10:00|9888.61|9888.61|9896.36|9896.36|9896.36|9896.36|9885.97|9885.97|0
1615302900000|2021-03-09 15:15:00|9897.03|9897.03|9896.79|9896.79|9901.2|9901.2|9896.79|9896.79|0
1615303200000|2021-03-09 15:20:00|9895.04|9895.04|9903.27|9903.27|9903.27|9903.27|9895.04|9895.04|0
1615303500000|2021-03-09 15:25:00|9902.27|9902.27|9909.33|9909.33|9909.33|9909.33|9900.07|9900.07|0
1615303800000|2021-03-09 15:30:00|9911.53|9911.53|9907.36|9907.36|9911.53|9911.53|9907.12|9907.12|0
1615304100000|2021-03-09 15:35:00|9905.16|9905.16|9891.3|9891.3|9905.16|9905.16|9891.3|9891.3|0
1615304400000|2021-03-09 15:40:00|9889.1|9889.1|9895.14|9895.14|9895.14|9895.14|9886.9|9886.9|0
1615304700000|2021-03-09 15:45:00|9897.35|9897.35|9894.12|9894.12|9901.75|9901.75|9894.12|9894.12|0
1615305000000|2021-03-09 15:50:00|9891.92|9891.92|9884.49|9884.49|9891.92|9891.92|9884.49|9884.49|0
1615305300000|2021-03-09 15:55:00|9883.82|9883.82|9876.72|9876.72|9886.81|9886.81|9876.72|9876.72|0
1615305600000|2021-03-09 16:00:00|9878.92|9878.92|9878.13|9878.13|9883.57|9883.57|9878.13|9878.13|0
1615305900000|2021-03-09 16:05:00|9875.93|9875.93|9868.92|9868.92|9875.93|9875.93|9868.92|9868.92|0
1615306200000|2021-03-09 16:10:00|9871.12|9871.12|9871.5|9871.5|9874.17|9874.17|9870.3|9870.3|0
1615306500000|2021-03-09 16:15:00|9872.49|9872.49|9872.64|9872.64|9876.19|9876.19|9869.76|9869.76|0
1615306800000|2021-03-09 16:20:00|9873.87|9873.87|9872.5|9872.5|9876.98|9876.98|9871.15|9871.15|0
1615307100000|2021-03-09 16:25:00|9871.88|9871.88|9867.83|9867.83|9878.68|9878.68|9867.83|9867.83|0
1615364100000|2021-03-10 08:15:00|9783.37|9783.37|9827.21|9827.21|9834.39|9834.39|9778.96|9778.96|0
1615364400000|2021-03-10 08:20:00|9833.83|9833.83|9836.03|9836.03|9836.03|9836.03|9833.83|9833.83|0
1615364700000|2021-03-10 08:25:00|9831.62|9831.62|9826.89|9826.89|9832.97|9832.97|9826.36|9826.36|0
1615365000000|2021-03-10 08:30:00|9828.91|9828.91|9861.2|9861.2|9864.43|9864.43|9828.91|9828.91|0
1615365300000|2021-03-10 08:35:00|9863.19|9863.19|9860.78|9860.78|9863.36|9863.36|9858.58|9858.58|0
1615365600000|2021-03-10 08:40:00|9862.77|9862.77|9855.19|9855.19|9865.65|9865.65|9853.85|9853.85|0
1615365900000|2021-03-10 08:45:00|9852.99|9852.99|9849.56|9849.56|9856.05|9856.05|9840.24|9840.24|0
1615366200000|2021-03-10 08:50:00|9847.71|9847.71|9838.05|9838.05|9847.71|9847.71|9832.86|9832.86|0
1615366500000|2021-03-10 08:55:00|9836.7|9836.7|9849.2|9849.2|9849.2|9849.2|9836.7|9836.7|0
1615366800000|2021-03-10 09:00:00|9849.88|9849.88|9837.4|9837.4|9851.9|9851.9|9837.4|9837.4|0
1615367100000|2021-03-10 09:05:00|9836.72|9836.72|9829.14|9829.14|9838.39|9838.39|9828.95|9828.95|0
1615367400000|2021-03-10 09:10:00|9826.67|9826.67|9822.94|9822.94|9826.67|9826.67|9817.18|9817.18|0
1615367700000|2021-03-10 09:15:00|9822.26|9822.26|9828.44|9828.44|9829.47|9829.47|9822.26|9822.26|0
1615368000000|2021-03-10 09:20:00|9827.77|9827.77|9827.77|9827.77|9830.46|9830.46|9825.56|9825.56|0
1615368300000|2021-03-10 09:25:00|9827.09|9827.09|9830.65|9830.65|9831.32|9831.32|9827.09|9827.09|0
1615368600000|2021-03-10 09:30:00|9829.3|9829.3|9827.09|9827.09|9829.3|9829.3|9824.22|9824.22|0
1615368900000|2021-03-10 09:35:00|9829.3|9829.3|9828.94|9828.94|9829.94|9829.94|9824.4|9824.4|0
1615369200000|2021-03-10 09:40:00|9828.27|9828.27|9809.01|9809.01|9828.27|9828.27|9809.01|9809.01|0
1615369500000|2021-03-10 09:45:00|9809.68|9809.68|9805.72|9805.72|9809.68|9809.68|9805.72|9805.72|0
1615369800000|2021-03-10 09:50:00|9806.4|9806.4|9809.98|9809.98|9809.98|9809.98|9804.9|9804.9|0
1615370100000|2021-03-10 09:55:00|9809.31|9809.31|9806.43|9806.43|9809.98|9809.98|9806.43|9806.43|0
1615370400000|2021-03-10 10:00:00|9804.23|9804.23|9811.07|9811.07|9811.07|9811.07|9800.8|9800.8|0
1615370700000|2021-03-10 10:05:00|9815.48|9815.48|9819.89|9819.89|9819.89|9819.89|9814.8|9814.8|0
1615371000000|2021-03-10 10:10:00|9817.68|9817.68|9824.48|9824.48|9825.82|9825.82|9816.33|9816.33|0
1615371300000|2021-03-10 10:15:00|9822.27|9822.27|9827.85|9827.85|9827.85|9827.85|9820.07|9820.07|0
1615371600000|2021-03-10 10:20:00|9828.52|9828.52|9826.18|9826.18|9828.52|9828.52|9826.18|9826.18|0
1615371900000|2021-03-10 10:25:00|9828.38|9828.38|9822.81|9822.81|9828.38|9828.38|9822.81|9822.81|0
1615372200000|2021-03-10 10:30:00|9821.46|9821.46|9821.6|9821.6|9826.68|9826.68|9821.46|9821.46|0
1615372500000|2021-03-10 10:35:00|9822.27|9822.27|9821.83|9821.83|9823.09|9823.09|9819.13|9819.13|0
1615372800000|2021-03-10 10:40:00|9819.62|9819.62|9814.72|9814.72|9819.62|9819.62|9814.72|9814.72|0
1615373100000|2021-03-10 10:45:00|9815.4|9815.4|9815.29|9815.29|9817.42|9817.42|9810.45|9810.45|0
1615373400000|2021-03-10 10:50:00|9812.01|9812.01|9804.19|9804.19|9812.01|9812.01|9804.19|9804.19|0
1615373700000|2021-03-10 10:55:00|9803.52|9803.52|9809.38|9809.38|9813.57|9813.57|9803.52|9803.52|0
1615374000000|2021-03-10 11:00:00|9808.71|9808.71|9810.67|9810.67|9813.4|9813.4|9808.71|9808.71|0
1615374300000|2021-03-10 11:05:00|9810|9810|9826.57|9826.57|9826.57|9826.57|9810|9810|0
1615374600000|2021-03-10 11:10:00|9825.22|9825.22|9825.57|9825.57|9826.57|9826.57|9824.9|9824.9|0
1615374900000|2021-03-10 11:15:00|9823.37|9823.37|9822.38|9822.38|9823.37|9823.37|9820.17|9820.17|0
1615375200000|2021-03-10 11:20:00|9820.17|9820.17|9818.88|9818.88|9822.26|9822.26|9815.31|9815.31|0
1615375500000|2021-03-10 11:25:00|9818.21|9818.21|9805.23|9805.23|9818.21|9818.21|9802.39|9802.39|0
1615375800000|2021-03-10 11:30:00|9805.9|9805.9|9805.76|9805.76|9808.1|9808.1|9804.41|9804.41|0
1615376100000|2021-03-10 11:35:00|9803.56|9803.56|9806.3|9806.3|9806.3|9806.3|9801.21|9801.21|0
1615376400000|2021-03-10 11:40:00|9807.29|9807.29|9807.5|9807.5|9809.99|9809.99|9807.29|9807.29|0
1615376700000|2021-03-10 11:45:00|9808.17|9808.17|9805.29|9805.29|9808.85|9808.85|9805.29|9805.29|0
1615377000000|2021-03-10 11:50:00|9804.3|9804.3|9805.83|9805.83|9806.5|9806.5|9803.62|9803.62|0
1615377300000|2021-03-10 11:55:00|9810.24|9810.24|9810.24|9810.24|9810.24|9810.24|9803.13|9803.13|0
1615377600000|2021-03-10 12:00:00|9812.44|9812.44|9814.55|9814.55|9816.11|9816.11|9809.46|9809.46|0
1615377900000|2021-03-10 12:05:00|9815.55|9815.55|9811.32|9811.32|9815.55|9815.55|9811.32|9811.32|0
1615378200000|2021-03-10 12:10:00|9812.67|9812.67|9816.22|9816.22|9816.22|9816.22|9812.67|9812.67|0
1615378500000|2021-03-10 12:15:00|9816.9|9816.9|9817.43|9817.43|9819.77|9819.77|9816.22|9816.22|0
1615378800000|2021-03-10 12:20:00|9816.44|9816.44|9819.77|9819.77|9819.77|9819.77|9816.44|9816.44|0
1615379100000|2021-03-10 12:25:00|9821.12|9821.12|9813.42|9813.42|9821.12|9821.12|9811.4|9811.4|0
1615379400000|2021-03-10 12:30:00|9814.24|9814.24|9813.22|9813.22|9814.24|9814.24|9810.87|9810.87|0
1615379700000|2021-03-10 12:35:00|9815.42|9815.42|9821.18|9821.18|9821.85|9821.85|9815.42|9815.42|0
1615380000000|2021-03-10 12:40:00|9820.18|9820.18|9818.51|9818.51|9823.06|9823.06|9816.87|9816.87|0
1615380300000|2021-03-10 12:45:00|9819.86|9819.86|9827.37|9827.37|9827.37|9827.37|9819.04|9819.04|0
1615380600000|2021-03-10 12:50:00|9829.57|9829.57|9824.71|9824.71|9829.57|9829.57|9824.71|9824.71|0
1615380900000|2021-03-10 12:55:00|9824.03|9824.03|9830.46|9830.46|9830.46|9830.46|9824.03|9824.03|0
1615381200000|2021-03-10 13:00:00|9832.67|9832.67|9830.85|9830.85|9833.34|9833.34|9829.64|9829.64|0
1615381500000|2021-03-10 13:05:00|9833.05|9833.05|9824.34|9824.34|9833.05|9833.05|9823.67|9823.67|0
1615381800000|2021-03-10 13:10:00|9823.35|9823.35|9822.46|9822.46|9823.35|9823.35|9819.79|9819.79|0
1615382100000|2021-03-10 13:15:00|9819.99|9819.99|9818.61|9818.61|9821.81|9821.81|9818.61|9818.61|0
1615382400000|2021-03-10 13:20:00|9817.93|9817.93|9817.61|9817.61|9817.93|9817.93|9815.95|9815.95|0
1615382700000|2021-03-10 13:25:00|9819.82|9819.82|9817.21|9817.21|9820.4|9820.4|9816.53|9816.53|0
1615383000000|2021-03-10 13:30:00|9816.39|9816.39|9846.35|9846.35|9846.35|9846.35|9816.39|9816.39|0
1615383300000|2021-03-10 13:35:00|9848.56|9848.56|9834.17|9834.17|9854.1|9854.1|9831.96|9831.96|0
1615383600000|2021-03-10 13:40:00|9833.49|9833.49|9826.2|9826.2|9835.7|9835.7|9826.2|9826.2|0
1615383900000|2021-03-10 13:45:00|9828.41|9828.41|9827.11|9827.11|9829.75|9829.75|9825.53|9825.53|0
1615384200000|2021-03-10 13:50:00|9829.32|9829.32|9839.48|9839.48|9841.5|9841.5|9827.11|9827.11|0
1615384500000|2021-03-10 13:55:00|9840.83|9840.83|9833.57|9833.57|9840.83|9840.83|9833.57|9833.57|0
1615384800000|2021-03-10 14:00:00|9835.77|9835.77|9843.94|9843.94|9844.61|9844.61|9834.24|9834.24|0
1615385100000|2021-03-10 14:05:00|9843.26|9843.26|9839.53|9839.53|9843.26|9843.26|9835.66|9835.66|0
1615385400000|2021-03-10 14:10:00|9841.73|9841.73|9844.04|9844.04|9845.93|9845.93|9841.73|9841.73|0
1615385700000|2021-03-10 14:15:00|9844.86|9844.86|9839.73|9839.73|9844.86|9844.86|9838.06|9838.06|0
1615386000000|2021-03-10 14:20:00|9837.52|9837.52|9847.01|9847.01|9847.01|9847.01|9830.24|9830.24|0
1615386300000|2021-03-10 14:25:00|9845.03|9845.03|9850.66|9850.66|9850.66|9850.66|9840.56|9840.56|0
1615386600000|2021-03-10 14:30:00|9851.33|9851.33|9846.65|9846.65|9869.59|9869.59|9846.65|9846.65|0
1615386900000|2021-03-10 14:35:00|9845.98|9845.98|9832.58|9832.58|9845.98|9845.98|9817.74|9817.74|0
1615387200000|2021-03-10 14:40:00|9828.18|9828.18|9835.39|9835.39|9836.38|9836.38|9824.98|9824.98|0
1615387500000|2021-03-10 14:45:00|9837.59|9837.59|9837.35|9837.35|9841.73|9841.73|9832.94|9832.94|0
1615387800000|2021-03-10 14:50:00|9836.67|9836.67|9863.57|9863.57|9863.57|9863.57|9835.33|9835.33|0
1615388100000|2021-03-10 14:55:00|9864.19|9864.19|9846.15|9846.15|9865.72|9865.72|9846.15|9846.15|0
1615388400000|2021-03-10 15:00:00|9841.74|9841.74|9845.7|9845.7|9847.31|9847.31|9836.3|9836.3|0
1615388700000|2021-03-10 15:05:00|9847.05|9847.05|9848.23|9848.23|9851.11|9851.11|9842.47|9842.47|0
1615389000000|2021-03-10 15:10:00|9847.23|9847.23|9849.69|9849.69|9850.79|9850.79|9843.5|9843.5|0
1615389300000|2021-03-10 15:15:00|9850.51|9850.51|9847.92|9847.92|9853.77|9853.77|9847.92|9847.92|0
1615389600000|2021-03-10 15:20:00|9848.59|9848.59|9840.56|9840.56|9850.62|9850.62|9838.8|9838.8|0
1615389900000|2021-03-10 15:25:00|9838.57|9838.57|9818.26|9818.26|9838.57|9838.57|9818.26|9818.26|0
1615390200000|2021-03-10 15:30:00|9818.93|9818.93|9828.87|9828.87|9828.87|9828.87|9817.26|9817.26|0
1615390500000|2021-03-10 15:35:00|9830.22|9830.22|9828.57|9828.57|9833.47|9833.47|9827.58|9827.58|0
1615390800000|2021-03-10 15:40:00|9829.25|9829.25|9838.65|9838.65|9838.65|9838.65|9829.25|9829.25|0
1615391100000|2021-03-10 15:45:00|9840.85|9840.85|9841.34|9841.34|9842.55|9842.55|9839|9839|0
1615391400000|2021-03-10 15:50:00|9839.59|9839.59|9820.2|9820.2|9841.34|9841.34|9815.33|9815.33|0
1615391700000|2021-03-10 15:55:00|9819.58|9819.58|9823.64|9823.64|9823.64|9823.64|9818.62|9818.62|0
1615392000000|2021-03-10 16:00:00|9825.28|9825.28|9834.23|9834.23|9834.23|9834.23|9821.88|9821.88|0
1615392300000|2021-03-10 16:05:00|9833.55|9833.55|9837.77|9837.77|9838.86|9838.86|9833.11|9833.11|0
1615392600000|2021-03-10 16:10:00|9836.77|9836.77|9837.97|9837.97|9839.47|9839.47|9831.96|9831.96|0
1615392900000|2021-03-10 16:15:00|9838.79|9838.79|9826.5|9826.5|9838.91|9838.91|9826.14|9826.14|0
1615393200000|2021-03-10 16:20:00|9827.11|9827.11|9827.46|9827.46|9833.39|9833.39|9826.29|9826.29|0
1615393500000|2021-03-10 16:25:00|9828.69|9828.69|9827.02|9827.02|9835.64|9835.64|9824.4|9824.4|0
1615450500000|2021-03-11 08:15:00|9941.17|9941.17|9974.42|9974.42|9983.24|9983.24|9937.41|9937.41|0
1615450800000|2021-03-11 08:20:00|9972.22|9972.22|9968.94|9968.94|9978.41|9978.41|9954.37|9954.37|0
1615451100000|2021-03-11 08:25:00|9966.74|9966.74|9959.6|9959.6|9972.79|9972.79|9959.6|9959.6|0
1615451400000|2021-03-11 08:30:00|9957.57|9957.57|9959.67|9959.67|9961.02|9961.02|9949.33|9949.33|0
1615451700000|2021-03-11 08:35:00|9958.33|9958.33|9969.33|9969.33|9969.33|9969.33|9949.05|9949.05|0
1615452000000|2021-03-11 08:40:00|9964.92|9964.92|9973.67|9973.67|9973.67|9973.67|9964.92|9964.92|0
1615452300000|2021-03-11 08:45:00|9975.88|9975.88|10010.7|10010.7|10012.91|10012.91|9975.88|9975.88|0
1615452600000|2021-03-11 08:50:00|10010.09|10010.09|10002.71|10002.71|10010.09|10010.09|9994.38|9994.38|0
1615452900000|2021-03-11 08:55:00|10004.73|10004.73|10009.43|10009.43|10009.43|10009.43|9995.64|9995.64|0
1615453200000|2021-03-11 09:00:00|10010.1|10010.1|10006.02|10006.02|10010.1|10010.1|10003.46|10003.46|0
1615453500000|2021-03-11 09:05:00|10005.03|10005.03|10004.35|10004.35|10005.03|10005.03|9997.74|9997.74|0
1615453800000|2021-03-11 09:10:00|10005.03|10005.03|10027.66|10027.66|10028.65|10028.65|10004.03|10004.03|0
1615454100000|2021-03-11 09:15:00|10026.98|10026.98|10022.76|10022.76|10034.94|10034.94|10020.55|10020.55|0
1615454400000|2021-03-11 09:20:00|10020.77|10020.77|10018.88|10018.88|10022.76|10022.76|10015.36|10015.36|0
1615454700000|2021-03-11 09:25:00|10018.21|10018.21|10006.73|10006.73|10018.21|10018.21|10000.33|10000.33|0
1615455000000|2021-03-11 09:30:00|10004.53|10004.53|10006|10006|10008.2|10008.2|10001.59|10001.59|0
1615455300000|2021-03-11 09:35:00|10005.33|10005.33|10005.49|10005.49|10009.9|10009.9|9997.72|9997.72|0
1615455600000|2021-03-11 09:40:00|10009.9|10009.9|9990.88|9990.88|10014.23|10014.23|9989.13|9989.13|0
1615455900000|2021-03-11 09:45:00|9991.71|9991.71|9989.29|9989.29|9992.53|9992.53|9988.3|9988.3|0
1615456200000|2021-03-11 09:50:00|9991.5|9991.5|9994.56|9994.56|9996.58|9996.58|9987.31|9987.31|0
1615456500000|2021-03-11 09:55:00|9996.76|9996.76|9987.27|9987.27|9996.76|9996.76|9987.27|9987.27|0
1615456800000|2021-03-11 10:00:00|9985.07|9985.07|9982.77|9982.77|9987.86|9987.86|9982.77|9982.77|0
1615457100000|2021-03-11 10:05:00|9980.57|9980.57|9973.35|9973.35|9980.57|9980.57|9971.15|9971.15|0
1615457400000|2021-03-11 10:10:00|9975.55|9975.55|9957.49|9957.49|9978.43|9978.43|9957.49|9957.49|0
1615457700000|2021-03-11 10:15:00|9956.67|9956.67|9958.2|9958.2|9961.75|9961.75|9953.47|9953.47|0
1615458000000|2021-03-11 10:20:00|9956|9956|9954.33|9954.33|9956|9956|9951.45|9951.45|0
1615458300000|2021-03-11 10:25:00|9953.33|9953.33|9942.71|9942.71|9953.33|9953.33|9942.71|9942.71|0
1615458600000|2021-03-11 10:30:00|9940.51|9940.51|9931.1|9931.1|9940.51|9940.51|9931.1|9931.1|0
1615458900000|2021-03-11 10:35:00|9924.48|9924.48|9932.33|9932.33|9932.33|9932.33|9921.47|9921.47|0
1615459200000|2021-03-11 10:40:00|9931.34|9931.34|9936.4|9936.4|9936.4|9936.4|9928.69|9928.69|0
1615459500000|2021-03-11 10:45:00|9934.41|9934.41|9921.22|9921.22|9934.41|9934.41|9921.22|9921.22|0
1615459800000|2021-03-11 10:50:00|9927.83|9927.83|9934.12|9934.12|9935.11|9935.11|9927.83|9927.83|0
1615460100000|2021-03-11 10:55:00|9933.45|9933.45|9940.2|9940.2|9940.2|9940.2|9932.77|9932.77|0
1615460400000|2021-03-11 11:00:00|9940.87|9940.87|9942.62|9942.62|9945.49|9945.49|9940.87|9940.87|0
1615460700000|2021-03-11 11:05:00|9941.94|9941.94|9936.45|9936.45|9942.21|9942.21|9934.25|9934.25|0
1615461000000|2021-03-11 11:10:00|9937.13|9937.13|9944.15|9944.15|9944.15|9944.15|9931.72|9931.72|0
1615461300000|2021-03-11 11:15:00|9946.14|9946.14|9948.84|9948.84|9948.84|9948.84|9945.14|9945.14|0
1615461600000|2021-03-11 11:20:00|9945.28|9945.28|9947.32|9947.32|9951.73|9951.73|9943.61|9943.61|0
1615461900000|2021-03-11 11:25:00|9945.11|9945.11|9939.21|9939.21|9945.11|9945.11|9939.21|9939.21|0
1615462200000|2021-03-11 11:30:00|9938.22|9938.22|9946.14|9946.14|9950.55|9950.55|9932.92|9932.92|0
1615462500000|2021-03-11 11:35:00|9946.82|9946.82|9952.08|9952.08|9952.08|9952.08|9934.98|9934.98|0
1615462800000|2021-03-11 11:40:00|9952.75|9952.75|9947.03|9947.03|9954.64|9954.64|9947.03|9947.03|0
1615463100000|2021-03-11 11:45:00|9947.71|9947.71|9959|9959|9961.88|9961.88|9947.71|9947.71|0
1615463400000|2021-03-11 11:50:00|9960.32|9960.32|9956.73|9956.73|9964.75|9964.75|9956.73|9956.73|0
1615463700000|2021-03-11 11:55:00|9954.53|9954.53|9955.82|9955.82|9956.73|9956.73|9952.33|9952.33|0
1615464000000|2021-03-11 12:00:00|9955.15|9955.15|9945.2|9945.2|9955.15|9955.15|9945.2|9945.2|0
1615464300000|2021-03-11 12:05:00|9942.99|9942.99|9955.42|9955.42|9956.04|9956.04|9942.99|9942.99|0
1615464600000|2021-03-11 12:10:00|9951.01|9951.01|9946.96|9946.96|9951.37|9951.37|9946.6|9946.6|0
1615464900000|2021-03-11 12:15:00|9949.16|9949.16|9948.84|9948.84|9952.71|9952.71|9948.84|9948.84|0
1615465200000|2021-03-11 12:20:00|9949.52|9949.52|9954.18|9954.18|9957.06|9957.06|9949.14|9949.14|0
1615465500000|2021-03-11 12:25:00|9954.85|9954.85|9965.05|9965.05|9965.05|9965.05|9954.85|9954.85|0
1615465800000|2021-03-11 12:30:00|9966.4|9966.4|9948.46|9948.46|9973.01|9973.01|9945.76|9945.76|0
1615466100000|2021-03-11 12:35:00|9949.13|9949.13|9955.34|9955.34|9956.91|9956.91|9948.91|9948.91|0
1615466400000|2021-03-11 12:40:00|9953.35|9953.35|9974.56|9974.56|9974.56|9974.56|9953.35|9953.35|0
1615466700000|2021-03-11 12:45:00|9975.23|9975.23|9974.99|9974.99|9991.82|9991.82|9974.56|9974.56|0
1615467000000|2021-03-11 12:50:00|9972.79|9972.79|9995.86|9995.86|10004.13|10004.13|9972.79|9972.79|0
1615467300000|2021-03-11 12:55:00|9998.06|9998.06|10017.94|10017.94|10017.94|10017.94|9998.06|9998.06|0
1615467600000|2021-03-11 13:00:00|10019.29|10019.29|10020.63|10020.63|10026.77|10026.77|10019.08|10019.08|0
1615467900000|2021-03-11 13:05:00|10018.42|10018.42|10014.28|10014.28|10018.42|10018.42|10007.21|10007.21|0
1615468200000|2021-03-11 13:10:00|10016.27|10016.27|10002.88|10002.88|10017.05|10017.05|10002.88|10002.88|0
1615468500000|2021-03-11 13:15:00|10002.2|10002.2|10003.87|10003.87|10005.08|10005.08|9999.19|9999.19|0
1615468800000|2021-03-11 13:20:00|10006.08|10006.08|10004.92|10004.92|10008.28|10008.28|10001.67|10001.67|0
1615469100000|2021-03-11 13:25:00|10002.72|10002.72|9994.79|9994.79|10002.72|10002.72|9994.79|9994.79|0
1615469400000|2021-03-11 13:30:00|9993.8|9993.8|9993.8|9993.8|9994.12|9994.12|9991.81|9991.81|0
1615469700000|2021-03-11 13:35:00|9987.4|9987.4|9982.09|9982.09|9987.4|9987.4|9975.34|9975.34|0
1615470000000|2021-03-11 13:40:00|9982.71|9982.71|9982.71|9982.71|9982.71|9982.71|9981.72|9981.72|0
1615470300000|2021-03-11 13:45:00|9980.51|9980.51|9969.1|9969.1|9980.51|9980.51|9966.22|9966.22|0
1615470600000|2021-03-11 13:50:00|9966.89|9966.89|9975.17|9975.17|9975.63|9975.63|9966.89|9966.89|0
1615470900000|2021-03-11 13:55:00|9973.18|9973.18|9996.87|9996.87|9996.87|9996.87|9973.18|9973.18|0
1615471200000|2021-03-11 14:00:00|10001.28|10001.28|9990.44|9990.44|10001.28|10001.28|9990.44|9990.44|0
1615471500000|2021-03-11 14:05:00|9991.12|9991.12|9987.38|9987.38|9991.79|9991.79|9986.39|9986.39|0
1615471800000|2021-03-11 14:10:00|9985.18|9985.18|9974.34|9974.34|9985.18|9985.18|9972.35|9972.35|0
1615472100000|2021-03-11 14:15:00|9978.75|9978.75|9990|9990|9990|9990|9978.75|9978.75|0
1615472400000|2021-03-11 14:20:00|9988.01|9988.01|9977.67|9977.67|9988.01|9988.01|9977.67|9977.67|0
1615472700000|2021-03-11 14:25:00|9977|9977|9979.65|9979.65|9981.4|9981.4|9977|9977|0
1615473000000|2021-03-11 14:30:00|9980.99|9980.99|10007.7|10007.7|10008.7|10008.7|9980.32|9980.32|0
1615473300000|2021-03-11 14:35:00|10005.5|10005.5|9992.67|9992.67|10011.97|10011.97|9992.67|9992.67|0
1615473600000|2021-03-11 14:40:00|9991.32|9991.32|9991|9991|9999.28|9999.28|9983.36|9983.36|0
1615473900000|2021-03-11 14:45:00|9993.21|9993.21|9977.71|9977.71|9993.21|9993.21|9974.37|9974.37|0
1615474200000|2021-03-11 14:50:00|9978.38|9978.38|9973.39|9973.39|9979.24|9979.24|9971.63|9971.63|0
1615474500000|2021-03-11 14:55:00|9975.6|9975.6|9990.39|9990.39|9990.39|9990.39|9975.6|9975.6|0
1615474800000|2021-03-11 15:00:00|9992.38|9992.38|10004.86|10004.86|10016.02|10016.02|9992.06|9992.06|0
1615475100000|2021-03-11 15:05:00|10000.45|10000.45|10002.54|10002.54|10002.54|10002.54|9994.02|9994.02|0
1615475400000|2021-03-11 15:10:00|10000.34|10000.34|9994.35|9994.35|10007.07|10007.07|9994.35|9994.35|0
1615475700000|2021-03-11 15:15:00|9998.76|9998.76|9990.67|9990.67|10004.13|10004.13|9982.27|9982.27|0
1615476000000|2021-03-11 15:20:00|9986.26|9986.26|9987.25|9987.25|9987.92|9987.92|9976.45|9976.45|0
1615476300000|2021-03-11 15:25:00|9989|9989|9993.41|9993.41|9993.41|9993.41|9986.8|9986.8|0
1615476600000|2021-03-11 15:30:00|9992.42|9992.42|10001.06|10001.06|10001.06|10001.06|9990.97|9990.97|0
1615476900000|2021-03-11 15:35:00|10000.39|10000.39|9998.15|9998.15|10000.39|10000.39|9993.77|9993.77|0
1615477200000|2021-03-11 15:40:00|9998.82|9998.82|10001.7|10001.7|10003.9|10003.9|9998.15|9998.15|0
1615477500000|2021-03-11 15:45:00|10000.35|10000.35|9987.2|9987.2|10000.35|10000.35|9987.2|9987.2|0
1615477800000|2021-03-11 15:50:00|9989.4|9989.4|9978.12|9978.12|9989.4|9989.4|9973.03|9973.03|0
1615478100000|2021-03-11 15:55:00|9977.44|9977.44|9979.86|9979.86|9985.26|9985.26|9976.45|9976.45|0
1615478400000|2021-03-11 16:00:00|9980.86|9980.86|9982.9|9982.9|9987.04|9987.04|9980.86|9980.86|0
1615478700000|2021-03-11 16:05:00|9980.7|9980.7|9978.18|9978.18|9985.1|9985.1|9978.18|9978.18|0
1615479000000|2021-03-11 16:10:00|9977.51|9977.51|9978.86|9978.86|9980.52|9980.52|9975.98|9975.98|0
1615479300000|2021-03-11 16:15:00|9978.18|9978.18|9980.65|9980.65|9981.47|9981.47|9971.28|9971.28|0
1615479600000|2021-03-11 16:20:00|9981.65|9981.65|9978.56|9978.56|9983.4|9983.4|9974.36|9974.36|0
1615479900000|2021-03-11 16:25:00|9977.89|9977.89|9985.53|9985.53|9987.17|9987.17|9974.8|9974.8|0
1615536900000|2021-03-12 08:15:00|9897.62|9897.62|9955.14|9955.14|9955.17|9955.17|9897.62|9897.62|0
1615537200000|2021-03-12 08:20:00|9949.17|9949.17|9960.12|9960.12|9960.12|9960.12|9940.36|9940.36|0
1615537500000|2021-03-12 08:25:00|9962.33|9962.33|9970.7|9970.7|9972.04|9972.04|9962.33|9962.33|0
1615537800000|2021-03-12 08:30:00|9980.56|9980.56|9966.4|9966.4|9980.56|9980.56|9966.4|9966.4|0
1615538100000|2021-03-12 08:35:00|9965.05|9965.05|9955.24|9955.24|9967.92|9967.92|9955.24|9955.24|0
1615538400000|2021-03-12 08:40:00|9954.56|9954.56|9948.38|9948.38|9954.56|9954.56|9941.77|9941.77|0
1615538700000|2021-03-12 08:45:00|9950.59|9950.59|9938.95|9938.95|9954.99|9954.99|9938.95|9938.95|0
1615539000000|2021-03-12 08:50:00|9936.74|9936.74|9931.49|9931.49|9937.74|9937.74|9925.92|9925.92|0
1615539300000|2021-03-12 08:55:00|9929.29|9929.29|9913.97|9913.97|9929.29|9929.29|9913.97|9913.97|0
1615539600000|2021-03-12 09:00:00|9912.98|9912.98|9902.26|9902.26|9912.98|9912.98|9900.06|9900.06|0
1615539900000|2021-03-12 09:05:00|9906.67|9906.67|9908.32|9908.32|9915.48|9915.48|9903.92|9903.92|0
1615540200000|2021-03-12 09:10:00|9906.12|9906.12|9903.78|9903.78|9908.32|9908.32|9903.1|9903.1|0
1615540500000|2021-03-12 09:15:00|9902.43|9902.43|9912.59|9912.59|9912.59|9912.59|9902.43|9902.43|0
1615540800000|2021-03-12 09:20:00|9903.78|9903.78|9899.69|9899.69|9903.78|9903.78|9895.82|9895.82|0
1615541100000|2021-03-12 09:25:00|9901.68|9901.68|9907.37|9907.37|9907.37|9907.37|9901.68|9901.68|0
1615541400000|2021-03-12 09:30:00|9906.37|9906.37|9897.77|9897.77|9906.37|9906.37|9897.77|9897.77|0
1615541700000|2021-03-12 09:35:00|9895.57|9895.57|9900.76|9900.76|9902.74|9902.74|9895.57|9895.57|0
1615542000000|2021-03-12 09:40:00|9900.08|9900.08|9900.94|9900.94|9900.94|9900.94|9898.73|9898.73|0
1615542300000|2021-03-12 09:45:00|9901.76|9901.76|9897.03|9897.03|9901.76|9901.76|9897.03|9897.03|0
1615542600000|2021-03-12 09:50:00|9894.83|9894.83|9896.06|9896.06|9896.68|9896.68|9891.63|9891.63|0
1615542900000|2021-03-12 09:55:00|9895.07|9895.07|9897.27|9897.27|9897.27|9897.27|9895.07|9895.07|0
1615543200000|2021-03-12 10:00:00|9895.92|9895.92|9895.71|9895.71|9897.91|9897.91|9895.71|9895.71|0
1615543500000|2021-03-12 10:05:00|9897.91|9897.91|9903.67|9903.67|9903.67|9903.67|9897.91|9897.91|0
1615543800000|2021-03-12 10:10:00|9908.08|9908.08|9907.9|9907.9|9908.08|9908.08|9904.88|9904.88|0
1615544100000|2021-03-12 10:15:00|9907.23|9907.23|9902.3|9902.3|9915.29|9915.29|9901.62|9901.62|0
1615544400000|2021-03-12 10:20:00|9902.97|9902.97|9900.33|9900.33|9903.64|9903.64|9900.33|9900.33|0
1615544700000|2021-03-12 10:25:00|9898.98|9898.98|9897.73|9897.73|9908.47|9908.47|9897.73|9897.73|0
1615545000000|2021-03-12 10:30:00|9898.4|9898.4|9897.67|9897.67|9898.72|9898.72|9897.05|9897.05|0
1615545300000|2021-03-12 10:35:00|9896.99|9896.99|9893.44|9893.44|9896.99|9896.99|9893.44|9893.44|0
1615545600000|2021-03-12 10:40:00|9892.77|9892.77|9892.77|9892.77|9892.77|9892.77|9891.42|9891.42|0
1615545900000|2021-03-12 10:45:00|9890.78|9890.78|9891.36|9891.36|9891.77|9891.77|9889.87|9889.87|0
1615546200000|2021-03-12 10:50:00|9892.36|9892.36|9876.15|9876.15|9892.36|9892.36|9871.29|9871.29|0
1615546500000|2021-03-12 10:55:00|9877.38|9877.38|9877.98|9877.98|9881.79|9881.79|9876.04|9876.04|0
1615546800000|2021-03-12 11:00:00|9877.3|9877.3|9856.92|9856.92|9877.3|9877.3|9856.92|9856.92|0
1615547100000|2021-03-12 11:05:00|9857.6|9857.6|9855.97|9855.97|9857.6|9857.6|9853.19|9853.19|0
1615547400000|2021-03-12 11:10:00|9854.98|9854.98|9853.71|9853.71|9860.33|9860.33|9853.71|9853.71|0
1615547700000|2021-03-12 11:15:00|9852.37|9852.37|9851.16|9851.16|9852.74|9852.74|9850.31|9850.31|0
1615548000000|2021-03-12 11:20:00|9848.95|9848.95|9848.56|9848.56|9848.95|9848.95|9847.1|9847.1|0
1615548300000|2021-03-12 11:25:00|9847.74|9847.74|9849.01|9849.01|9850.24|9850.24|9847.74|9847.74|0
1615548600000|2021-03-12 11:30:00|9849.83|9849.83|9851.18|9851.18|9853.38|9853.38|9849.83|9849.83|0
1615548900000|2021-03-12 11:35:00|9852.17|9852.17|9865.32|9865.32|9865.32|9865.32|9852.17|9852.17|0
1615549500000|2021-03-12 11:45:00|9862.44|9862.44|9855.37|9855.37|9862.65|9862.65|9848.76|9848.76|0
1615549800000|2021-03-12 11:50:00|9856.04|9856.04|9860.59|9860.59|9861.26|9861.26|9856.04|9856.04|0
1615550100000|2021-03-12 11:55:00|9858.38|9858.38|9863.47|9863.47|9863.47|9863.47|9855.51|9855.51|0
1615550400000|2021-03-12 12:00:00|9862.47|9862.47|9860.42|9860.42|9862.47|9862.47|9857.39|9857.39|0
1615550700000|2021-03-12 12:05:00|9861.09|9861.09|9862.62|9862.62|9863.29|9863.29|9861.09|9861.09|0
1615551000000|2021-03-12 12:10:00|9863.29|9863.29|9865.5|9865.5|9865.5|9865.5|9863.29|9863.29|0
1615551300000|2021-03-12 12:15:00|9866.32|9866.32|9877.1|9877.1|9877.1|9877.1|9866.32|9866.32|0
1615551600000|2021-03-12 12:20:00|9874.9|9874.9|9872.12|9872.12|9874.9|9874.9|9868.15|9868.15|0
1615551900000|2021-03-12 12:25:00|9871.51|9871.51|9872.8|9872.8|9872.8|9872.8|9871.51|9871.51|0
1615552200000|2021-03-12 12:30:00|9870.59|9870.59|9868.96|9868.96|9875|9875|9868.96|9868.96|0
1615552500000|2021-03-12 12:35:00|9868.28|9868.28|9865.94|9865.94|9868.28|9868.28|9865.94|9865.94|0
1615552800000|2021-03-12 12:40:00|9865.12|9865.12|9867.32|9867.32|9867.32|9867.32|9865.12|9865.12|0
1615553100000|2021-03-12 12:45:00|9868.32|9868.32|9872.33|9872.33|9872.33|9872.33|9868.32|9868.32|0
1615553400000|2021-03-12 12:50:00|9870.98|9870.98|9874.9|9874.9|9876.88|9876.88|9870.98|9870.98|0
1615553700000|2021-03-12 12:55:00|9872.69|9872.69|9871.84|9871.84|9873.18|9873.18|9867.61|9867.61|0
1615554000000|2021-03-12 13:00:00|9872.66|9872.66|9876.68|9876.68|9877.35|9877.35|9872.66|9872.66|0
1615554300000|2021-03-12 13:05:00|9875.86|9875.86|9877.07|9877.07|9877.07|9877.07|9870.45|9870.45|0
1615554600000|2021-03-12 13:10:00|9877.74|9877.74|9864.88|9864.88|9877.74|9877.74|9864.06|9864.06|0
1615554900000|2021-03-12 13:15:00|9865.55|9865.55|9868.82|9868.82|9869.81|9869.81|9865.55|9865.55|0
1615555200000|2021-03-12 13:20:00|9868.15|9868.15|9867.68|9867.68|9868.5|9868.5|9867.15|9867.15|0
1615555500000|2021-03-12 13:25:00|9868.67|9868.67|9870.16|9870.16|9871.97|9871.97|9868|9868|0
1615555800000|2021-03-12 13:30:00|9870.83|9870.83|9866.74|9866.74|9871.83|9871.83|9866.74|9866.74|0
1615556100000|2021-03-12 13:35:00|9866.07|9866.07|9865.21|9865.21|9866.07|9866.07|9863.87|9863.87|0
1615556400000|2021-03-12 13:40:00|9864.54|9864.54|9864.54|9864.54|9864.54|9864.54|9864.54|9864.54|0
1615556700000|2021-03-12 13:45:00|9871.15|9871.15|9867.56|9867.56|9871.15|9871.15|9861.88|9861.88|0
1615557000000|2021-03-12 13:50:00|9866.56|9866.56|9864.04|9864.04|9866.56|9866.56|9861.84|9861.84|0
1615557300000|2021-03-12 13:55:00|9863.36|9863.36|9859.89|9859.89|9863.36|9863.36|9858.28|9858.28|0
1615557600000|2021-03-12 14:00:00|9857.69|9857.69|9875.92|9875.92|9876.1|9876.1|9851.08|9851.08|0
1615557900000|2021-03-12 14:05:00|9871.51|9871.51|9868.12|9868.12|9877.23|9877.23|9868.12|9868.12|0
1615558200000|2021-03-12 14:10:00|9863.71|9863.71|9866.72|9866.72|9866.72|9866.72|9863.71|9863.71|0
1615558500000|2021-03-12 14:15:00|9867.4|9867.4|9863.85|9863.85|9867.4|9867.4|9863.85|9863.85|0
1615558800000|2021-03-12 14:20:00|9867.4|9867.4|9862.02|9862.02|9867.4|9867.4|9860.79|9860.79|0
1615559100000|2021-03-12 14:25:00|9859.82|9859.82|9864.57|9864.57|9866.25|9866.25|9859.14|9859.14|0
1615559400000|2021-03-12 14:30:00|9862.37|9862.37|9863.86|9863.86|9864.86|9864.86|9853.91|9853.91|0
1615559700000|2021-03-12 14:35:00|9864.54|9864.54|9859.78|9859.78|9864.54|9864.54|9848.12|9848.12|0
1615560000000|2021-03-12 14:40:00|9857.58|9857.58|9861.95|9861.95|9863.3|9863.3|9855.56|9855.56|0
1615560300000|2021-03-12 14:45:00|9863.3|9863.3|9874.38|9874.38|9874.38|9874.38|9863.3|9863.3|0
1615560600000|2021-03-12 14:50:00|9876.58|9876.58|9881.93|9881.93|9885.89|9885.89|9875.91|9875.91|0
1615560900000|2021-03-12 14:55:00|9877.52|9877.52|9870|9870|9881.07|9881.07|9870|9870|0
1615561200000|2021-03-12 15:00:00|9872.2|9872.2|9869.45|9869.45|9882.09|9882.09|9867.92|9867.92|0
1615561500000|2021-03-12 15:05:00|9867.24|9867.24|9860.02|9860.02|9872.33|9872.33|9856.82|9856.82|0
1615561800000|2021-03-12 15:10:00|9859.34|9859.34|9866.95|9866.95|9866.95|9866.95|9856.46|9856.46|0
1615562100000|2021-03-12 15:15:00|9866.13|9866.13|9869.86|9869.86|9876.91|9876.91|9866.13|9866.13|0
1615562400000|2021-03-12 15:20:00|9868.87|9868.87|9857.25|9857.25|9868.87|9868.87|9855.05|9855.05|0
1615562700000|2021-03-12 15:25:00|9855.05|9855.05|9850.5|9850.5|9856.04|9856.04|9849.29|9849.29|0
1615563000000|2021-03-12 15:30:00|9848.3|9848.3|9851.23|9851.23|9854.96|9854.96|9847.62|9847.62|0
1615563300000|2021-03-12 15:35:00|9849.03|9849.03|9850.82|9850.82|9851.96|9851.96|9847.73|9847.73|0
1615563600000|2021-03-12 15:40:00|9850.14|9850.14|9859.44|9859.44|9859.44|9859.44|9850.14|9850.14|0
1615563900000|2021-03-12 15:45:00|9860.27|9860.27|9862.71|9862.71|9862.71|9862.71|9855.86|9855.86|0
1615564200000|2021-03-12 15:50:00|9862.04|9862.04|9840.94|9840.94|9862.04|9862.04|9840.94|9840.94|0
1615564500000|2021-03-12 15:55:00|9838.74|9838.74|9829.19|9829.19|9838.74|9838.74|9829.19|9829.19|0
1615564800000|2021-03-12 16:00:00|9831.39|9831.39|9841.82|9841.82|9842.49|9842.49|9831.39|9831.39|0
1615565100000|2021-03-12 16:05:00|9842.49|9842.49|9848.22|9848.22|9853.6|9853.6|9842.12|9842.12|0
1615565400000|2021-03-12 16:10:00|9848.89|9848.89|9848.57|9848.57|9851.1|9851.1|9848.51|9848.51|0
1615565700000|2021-03-12 16:15:00|9849.39|9849.39|9853.8|9853.8|9857.3|9857.3|9849.39|9849.39|0
1615566000000|2021-03-12 16:20:00|9856|9856|9857.95|9857.95|9863.19|9863.19|9856|9856|0
1615566300000|2021-03-12 16:25:00|9855.74|9855.74|9853.99|9853.99|9861.93|9861.93|9852.16|9852.16|0
1615796100000|2021-03-15 08:15:00|9926.62|9926.62|9939.18|9939.18|9939.18|9939.18|9926.62|9926.62|0
1615796400000|2021-03-15 08:20:00|9937.19|9937.19|9920.95|9920.95|9937.19|9937.19|9916.54|9916.54|0
1615796700000|2021-03-15 08:25:00|9923.15|9923.15|9917.45|9917.45|9923.15|9923.15|9912.45|9912.45|0
1615797000000|2021-03-15 08:30:00|9918.45|9918.45|9909.49|9909.49|9918.45|9918.45|9901.53|9901.53|0
1615797300000|2021-03-15 08:35:00|9907.29|9907.29|9904.42|9904.42|9907.29|9907.29|9902.4|9902.4|0
1615797600000|2021-03-15 08:40:00|9908.83|9908.83|9918.56|9918.56|9919.23|9919.23|9908.83|9908.83|0
1615797900000|2021-03-15 08:45:00|9919.23|9919.23|9912.13|9912.13|9922.37|9922.37|9909.07|9909.07|0
1615798200000|2021-03-15 08:50:00|9914.12|9914.12|9909.95|9909.95|9915.14|9915.14|9909.95|9909.95|0
1615798500000|2021-03-15 08:55:00|9914.36|9914.36|9914.6|9914.6|9916.03|9916.03|9910.19|9910.19|0
1615798800000|2021-03-15 09:00:00|9916.59|9916.59|9910.65|9910.65|9916.59|9916.59|9910.65|9910.65|0
1615799100000|2021-03-15 09:05:00|9909.97|9909.97|9912.53|9912.53|9916.51|9916.51|9909.97|9909.97|0
1615799400000|2021-03-15 09:10:00|9913.21|9913.21|9919.93|9919.93|9922.13|9922.13|9913.21|9913.21|0
1615799700000|2021-03-15 09:15:00|9921.92|9921.92|9929.56|9929.56|9929.88|9929.88|9921.92|9921.92|0
1615800000000|2021-03-15 09:20:00|9933.96|9933.96|9943.95|9943.95|9943.95|9943.95|9932.3|9932.3|0
1615800300000|2021-03-15 09:25:00|9939.54|9939.54|9933.64|9933.64|9939.54|9939.54|9931.44|9931.44|0
1615800600000|2021-03-15 09:30:00|9932.97|9932.97|9928.42|9928.42|9932.97|9932.97|9926.22|9926.22|0
1615800900000|2021-03-15 09:35:00|9927.43|9927.43|9929.42|9929.42|9929.42|9929.42|9926.44|9926.44|0
1615801200000|2021-03-15 09:40:00|9928.74|9928.74|9925.87|9925.87|9929.42|9929.42|9925.87|9925.87|0
1615801500000|2021-03-15 09:45:00|9921.46|9921.46|9929.19|9929.19|9929.62|9929.62|9920.78|9920.78|0
1615801800000|2021-03-15 09:50:00|9931.4|9931.4|9938.93|9938.93|9940.91|9940.91|9931.4|9931.4|0
1615802100000|2021-03-15 09:55:00|9939.92|9939.92|9928.36|9928.36|9939.92|9939.92|9927.01|9927.01|0
1615802400000|2021-03-15 10:00:00|9926.37|9926.37|9921.86|9921.86|9926.37|9926.37|9918.98|9918.98|0
1615802700000|2021-03-15 10:05:00|9919.87|9919.87|9928.57|9928.57|9929.92|9929.92|9919.87|9919.87|0
1615803000000|2021-03-15 10:10:00|9926.37|9926.37|9930.19|9930.19|9930.78|9930.78|9926.37|9926.37|0
1615803300000|2021-03-15 10:15:00|9925.78|9925.78|9914.2|9914.2|9925.78|9925.78|9914.2|9914.2|0
1615803600000|2021-03-15 10:20:00|9913.52|9913.52|9908.18|9908.18|9913.52|9913.52|9902.4|9902.4|0
1615803900000|2021-03-15 10:25:00|9909.17|9909.17|9906.43|9906.43|9910.84|9910.84|9906.43|9906.43|0
1615804200000|2021-03-15 10:30:00|9904.23|9904.23|9900|9900|9905.08|9905.08|9900|9900|0
1615804500000|2021-03-15 10:35:00|9900.67|9900.67|9906.89|9906.89|9907.56|9907.56|9900|9900|0
1615804800000|2021-03-15 10:40:00|9911.3|9911.3|9916.2|9916.2|9918.4|9918.4|9911.3|9911.3|0
1615805100000|2021-03-15 10:45:00|9915.52|9915.52|9917.55|9917.55|9917.55|9917.55|9914.91|9914.91|0
1615805400000|2021-03-15 10:50:00|9919.75|9919.75|9916.34|9916.34|9921.95|9921.95|9915.34|9915.34|0
1615805700000|2021-03-15 10:55:00|9914.13|9914.13|9909.72|9909.72|9914.13|9914.13|9909.72|9909.72|0
1615806000000|2021-03-15 11:00:00|9908.73|9908.73|9904.5|9904.5|9908.73|9908.73|9904.5|9904.5|0
1615806300000|2021-03-15 11:05:00|9906.71|9906.71|9912.43|9912.43|9913.78|9913.78|9906.71|9906.71|0
1615806600000|2021-03-15 11:10:00|9910.23|9910.23|9909.55|9909.55|9910.23|9910.23|9908.88|9908.88|0
1615806900000|2021-03-15 11:15:00|9911.76|9911.76|9916.16|9916.16|9919.04|9919.04|9909.55|9909.55|0
1615807200000|2021-03-15 11:20:00|9913.96|9913.96|9906.45|9906.45|9913.96|9913.96|9906.45|9906.45|0
1615807500000|2021-03-15 11:25:00|9904.24|9904.24|9894.63|9894.63|9904.24|9904.24|9893.72|9893.72|0
1615807800000|2021-03-15 11:30:00|9895.98|9895.98|9888.77|9888.77|9898.18|9898.18|9886.56|9886.56|0
1615808100000|2021-03-15 11:35:00|9886.56|9886.56|9882.95|9882.95|9886.56|9886.56|9880.96|9880.96|0
1615808400000|2021-03-15 11:40:00|9880.74|9880.74|9879.92|9879.92|9880.89|9880.89|9879.25|9879.25|0
1615808700000|2021-03-15 11:45:00|9877.93|9877.93|9879.26|9879.26|9879.99|9879.99|9877.2|9877.2|0
1615809000000|2021-03-15 11:50:00|9882.81|9882.81|9884.44|9884.44|9884.44|9884.44|9881.46|9881.46|0
1615809300000|2021-03-15 11:55:00|9883.45|9883.45|9885.79|9885.79|9889.16|9889.16|9881.25|9881.25|0
1615809600000|2021-03-15 12:00:00|9887.14|9887.14|9888.81|9888.81|9890.48|9890.48|9887.14|9887.14|0
1615809900000|2021-03-15 12:05:00|9888.14|9888.14|9887.82|9887.82|9890.16|9890.16|9886.29|9886.29|0
1615810200000|2021-03-15 12:10:00|9885.61|9885.61|9882.77|9882.77|9885.93|9885.93|9882.77|9882.77|0
1615810500000|2021-03-15 12:15:00|9880.56|9880.56|9873.49|9873.49|9881.56|9881.56|9872.82|9872.82|0
1615810800000|2021-03-15 12:20:00|9872.82|9872.82|9881.58|9881.58|9881.58|9881.58|9872.82|9872.82|0
1615811100000|2021-03-15 12:25:00|9880.59|9880.59|9880.44|9880.44|9880.59|9880.59|9879.09|9879.09|0
1615811400000|2021-03-15 12:30:00|9884.85|9884.85|9880.76|9880.76|9885.17|9885.17|9880.76|9880.76|0
1615811700000|2021-03-15 12:35:00|9882.96|9882.96|9884.72|9884.72|9884.72|9884.72|9882.29|9882.29|0
1615812000000|2021-03-15 12:40:00|9883.19|9883.19|9883.19|9883.19|9886.07|9886.07|9883.19|9883.19|0
1615812300000|2021-03-15 12:45:00|9885.4|9885.4|9885.4|9885.4|9886.74|9886.74|9885.4|9885.4|0
1615812600000|2021-03-15 12:50:00|9884.4|9884.4|9887.63|9887.63|9887.63|9887.63|9883.41|9883.41|0
1615812900000|2021-03-15 12:55:00|9889.84|9889.84|9893.21|9893.21|9897.62|9897.62|9889.84|9889.84|0
1615813200000|2021-03-15 13:00:00|9895.41|9895.41|9894.06|9894.06|9895.73|9895.73|9894.06|9894.06|0
1615813500000|2021-03-15 13:05:00|9892.4|9892.4|9902.64|9902.64|9902.64|9902.64|9892.4|9892.4|0
1615813800000|2021-03-15 13:10:00|9903.32|9903.32|9905.13|9905.13|9905.13|9905.13|9903.32|9903.32|0
1615814100000|2021-03-15 13:15:00|9904.14|9904.14|9904.81|9904.81|9904.81|9904.81|9904.14|9904.14|0
1615814400000|2021-03-15 13:20:00|9904.14|9904.14|9905.49|9905.49|9905.49|9905.49|9904.14|9904.14|0
1615814700000|2021-03-15 13:25:00|9906.83|9906.83|9906.97|9906.97|9908.18|9908.18|9905.98|9905.98|0
1615815000000|2021-03-15 13:30:00|9907.97|9907.97|9908.5|9908.5|9910.17|9910.17|9906.16|9906.16|0
1615815300000|2021-03-15 13:35:00|9912.91|9912.91|9913.58|9913.58|9916.78|9916.78|9912.91|9912.91|0
1615815600000|2021-03-15 13:40:00|9911.56|9911.56|9906.55|9906.55|9913.3|9913.3|9906.55|9906.55|0
1615815900000|2021-03-15 13:45:00|9904.34|9904.34|9905.87|9905.87|9906.55|9906.55|9904.2|9904.2|0
1615816200000|2021-03-15 13:50:00|9905.2|9905.2|9903.53|9903.53|9907.76|9907.76|9903.53|9903.53|0
1615816500000|2021-03-15 13:55:00|9901.33|9901.33|9890.29|9890.29|9901.33|9901.33|9890.29|9890.29|0
1615816800000|2021-03-15 14:00:00|9889.47|9889.47|9890.09|9890.09|9890.09|9890.09|9884.15|9884.15|0
1615817100000|2021-03-15 14:05:00|9891.08|9891.08|9890.76|9890.76|9891.44|9891.44|9888.88|9888.88|0
1615817400000|2021-03-15 14:10:00|9889.77|9889.77|9897.83|9897.83|9897.83|9897.83|9887.56|9887.56|0
1615817700000|2021-03-15 14:15:00|9895.63|9895.63|9889.15|9889.15|9895.63|9895.63|9886.89|9886.89|0
1615818000000|2021-03-15 14:20:00|9886.95|9886.95|9881.4|9881.4|9887.62|9887.62|9881.4|9881.4|0
1615818300000|2021-03-15 14:25:00|9882.75|9882.75|9877.33|9877.33|9882.75|9882.75|9867.3|9867.3|0
1615818600000|2021-03-15 14:30:00|9876.33|9876.33|9870.69|9870.69|9876.33|9876.33|9870.37|9870.37|0
1615818900000|2021-03-15 14:35:00|9869.69|9869.69|9858.21|9858.21|9869.69|9869.69|9856.23|9856.23|0
1615819200000|2021-03-15 14:40:00|9856.87|9856.87|9857.89|9857.89|9859.24|9859.24|9852.17|9852.17|0
1615819500000|2021-03-15 14:45:00|9859.24|9859.24|9841.47|9841.47|9859.24|9859.24|9841.47|9841.47|0
1615819800000|2021-03-15 14:50:00|9840.48|9840.48|9844.21|9844.21|9844.89|9844.89|9839.8|9839.8|0
1615820100000|2021-03-15 14:55:00|9843.22|9843.22|9845.91|9845.91|9845.91|9845.91|9843.22|9843.22|0
1615820400000|2021-03-15 15:00:00|9845.3|9845.3|9846.83|9846.83|9846.83|9846.83|9844.62|9844.62|0
1615820700000|2021-03-15 15:05:00|9844.62|9844.62|9847.61|9847.61|9850.84|9850.84|9843.27|9843.27|0
1615821000000|2021-03-15 15:10:00|9846.93|9846.93|9843.38|9843.38|9846.93|9846.93|9843.38|9843.38|0
1615821300000|2021-03-15 15:15:00|9845.58|9845.58|9845.55|9845.55|9851.88|9851.88|9844.64|9844.64|0
1615821600000|2021-03-15 15:20:00|9843.34|9843.34|9837.59|9837.59|9843.34|9843.34|9833.93|9833.93|0
1615821900000|2021-03-15 15:25:00|9838.26|9838.26|9827.18|9827.18|9838.94|9838.94|9824.3|9824.3|0
1615822200000|2021-03-15 15:30:00|9825.83|9825.83|9818.5|9818.5|9825.83|9825.83|9818.5|9818.5|0
1615822500000|2021-03-15 15:35:00|9817.83|9817.83|9795.62|9795.62|9817.83|9817.83|9795.62|9795.62|0
1615822800000|2021-03-15 15:40:00|9796.97|9796.97|9799.68|9799.68|9814.74|9814.74|9796.97|9796.97|0
1615823100000|2021-03-15 15:45:00|9804.76|9804.76|9816.25|9816.25|9819.47|9819.47|9804.76|9804.76|0
1615823400000|2021-03-15 15:50:00|9814.04|9814.04|9814.7|9814.7|9816.25|9816.25|9811.82|9811.82|0
1615823700000|2021-03-15 15:55:00|9814.02|9814.02|9814.7|9814.7|9814.7|9814.7|9811.14|9811.14|0
1615824000000|2021-03-15 16:00:00|9812.49|9812.49|9811.28|9811.28|9814.92|9814.92|9807.73|9807.73|0
1615824300000|2021-03-15 16:05:00|9813.48|9813.48|9819.42|9819.42|9819.74|9819.74|9811.58|9811.58|0
1615824600000|2021-03-15 16:10:00|9820.66|9820.66|9823.18|9823.18|9826.06|9826.06|9816.25|9816.25|0
1615824900000|2021-03-15 16:15:00|9825.39|9825.39|9830.04|9830.04|9832.24|9832.24|9825.39|9825.39|0
1615825200000|2021-03-15 16:20:00|9829.36|9829.36|9825.22|9825.22|9830.66|9830.66|9825.22|9825.22|0
1615825500000|2021-03-15 16:25:00|9827.42|9827.42|9832.97|9832.97|9834.58|9834.58|9825.22|9825.22|0
1615882500000|2021-03-16 08:15:00|9904.25|9904.25|9914.81|9914.81|9919.89|9919.89|9902.22|9902.22|0
1615882800000|2021-03-16 08:20:00|9912.11|9912.11|9942.15|9942.15|9942.15|9942.15|9912.11|9912.11|0
1615883100000|2021-03-16 08:25:00|9946.56|9946.56|9957.46|9957.46|9961.86|9961.86|9945.79|9945.79|0
1615883400000|2021-03-16 08:30:00|9959.66|9959.66|9954.2|9954.2|9971.65|9971.65|9953.53|9953.53|0
1615883700000|2021-03-16 08:35:00|9956.41|9956.41|9948.48|9948.48|9956.41|9956.41|9943.58|9943.58|0
1615884000000|2021-03-16 08:40:00|9947.86|9947.86|9936.34|9936.34|9948.48|9948.48|9935.78|9935.78|0
1615884300000|2021-03-16 08:45:00|9937.02|9937.02|9936.84|9936.84|9941.71|9941.71|9936.17|9936.17|0
1615884600000|2021-03-16 08:50:00|9934.82|9934.82|9938.91|9938.91|9942.11|9942.11|9934.82|9934.82|0
1615884900000|2021-03-16 08:55:00|9939.58|9939.58|9943.32|9943.32|9943.32|9943.32|9936.71|9936.71|0
1615885200000|2021-03-16 09:00:00|9945.31|9945.31|9941.3|9941.3|9949.71|9949.71|9941.3|9941.3|0
1615885500000|2021-03-16 09:05:00|9943.5|9943.5|9940.9|9940.9|9947.51|9947.51|9938.69|9938.69|0
1615885800000|2021-03-16 09:10:00|9940.22|9940.22|9940.27|9940.27|9942.32|9942.32|9940.12|9940.12|0
1615886100000|2021-03-16 09:15:00|9938.06|9938.06|9942.26|9942.26|9942.93|9942.93|9933.87|9933.87|0
1615886400000|2021-03-16 09:20:00|9944.46|9944.46|9945.35|9945.35|9946.7|9946.7|9939.38|9939.38|0
1615886700000|2021-03-16 09:25:00|9943.15|9943.15|9946.06|9946.06|9946.21|9946.21|9940.81|9940.81|0
1615887000000|2021-03-16 09:30:00|9946.74|9946.74|9947.35|9947.35|9947.35|9947.35|9946.74|9946.74|0
1615887300000|2021-03-16 09:35:00|9951.76|9951.76|9954.42|9954.42|9960.4|9960.4|9951.76|9951.76|0
1615887600000|2021-03-16 09:40:00|9953.6|9953.6|9958.07|9958.07|9960.89|9960.89|9953.6|9953.6|0
1615887900000|2021-03-16 09:45:00|9957.39|9957.39|9940.89|9940.89|9957.39|9957.39|9939.89|9939.89|0
1615888200000|2021-03-16 09:50:00|9941.88|9941.88|9939.91|9939.91|9942.61|9942.61|9939.24|9939.24|0
1615888500000|2021-03-16 09:55:00|9942.12|9942.12|9939.42|9939.42|9942.12|9942.12|9936.02|9936.02|0
1615888800000|2021-03-16 10:00:00|9940.77|9940.77|9938.45|9938.45|9943.53|9943.53|9936.25|9936.25|0
1615889100000|2021-03-16 10:05:00|9940.65|9940.65|9930.84|9930.84|9940.65|9940.65|9930.84|9930.84|0
1615889400000|2021-03-16 10:10:00|9928.64|9928.64|9931.49|9931.49|9931.7|9931.7|9923.74|9923.74|0
1615889700000|2021-03-16 10:15:00|9932.84|9932.84|9936.05|9936.05|9936.78|9936.78|9931.55|9931.55|0
1615890000000|2021-03-16 10:20:00|9936.72|9936.72|9938.71|9938.71|9939.71|9939.71|9936.72|9936.72|0
1615890300000|2021-03-16 10:25:00|9940.92|9940.92|9938.88|9938.88|9941.91|9941.91|9938.88|9938.88|0
1615890600000|2021-03-16 10:30:00|9938.21|9938.21|9936.33|9936.33|9938.21|9938.21|9935.33|9935.33|0
1615890900000|2021-03-16 10:35:00|9937|9937|9936.15|9936.15|9937|9937|9936.01|9936.01|0
1615891200000|2021-03-16 10:40:00|9934.17|9934.17|9940.74|9940.74|9942.27|9942.27|9934.17|9934.17|0
1615891500000|2021-03-16 10:45:00|9942.95|9942.95|9948.01|9948.01|9949.84|9949.84|9942.95|9942.95|0
1615891800000|2021-03-16 10:50:00|9947.34|9947.34|9938.55|9938.55|9947.34|9947.34|9937.56|9937.56|0
1615892100000|2021-03-16 10:55:00|9936.35|9936.35|9937.9|9937.9|9937.9|9937.9|9931.94|9931.94|0
1615892400000|2021-03-16 11:00:00|9942.31|9942.31|9945.13|9945.13|9945.13|9945.13|9942.31|9942.31|0
1615892700000|2021-03-16 11:05:00|9946.48|9946.48|9950.24|9950.24|9954.65|9954.65|9946.48|9946.48|0
1615893000000|2021-03-16 11:10:00|9948.48|9948.48|9949.24|9949.24|9950.59|9950.59|9947.6|9947.6|0
1615893300000|2021-03-16 11:15:00|9947.04|9947.04|9951.45|9951.45|9952.8|9952.8|9947.04|9947.04|0
1615893600000|2021-03-16 11:20:00|9952.44|9952.44|9951.21|9951.21|9956.29|9956.29|9951.21|9951.21|0
1615893900000|2021-03-16 11:25:00|9952.56|9952.56|9955.23|9955.23|9959.49|9959.49|9952.56|9952.56|0
1615894200000|2021-03-16 11:30:00|9956.05|9956.05|9957.58|9957.58|9958.26|9958.26|9955.23|9955.23|0
1615894500000|2021-03-16 11:35:00|9956.76|9956.76|9957.55|9957.55|9960.11|9960.11|9955.94|9955.94|0
1615894800000|2021-03-16 11:40:00|9958.9|9958.9|9967.78|9967.78|9967.78|9967.78|9958.9|9958.9|0
1615895100000|2021-03-16 11:45:00|9965.57|9965.57|9962.93|9962.93|9968.45|9968.45|9962.93|9962.93|0
1615895400000|2021-03-16 11:50:00|9965.14|9965.14|9967.52|9967.52|9967.52|9967.52|9963.15|9963.15|0
1615895700000|2021-03-16 11:55:00|9965.32|9965.32|9976.77|9976.77|9979.03|9979.03|9965.32|9965.32|0
1615896000000|2021-03-16 12:00:00|9978.98|9978.98|9984.48|9984.48|9984.48|9984.48|9972.96|9972.96|0
1615896300000|2021-03-16 12:05:00|9985.16|9985.16|9975.85|9975.85|9985.16|9985.16|9975.85|9975.85|0
1615896600000|2021-03-16 12:10:00|9977.2|9977.2|9981.17|9981.17|9982.93|9982.93|9975.96|9975.96|0
1615896900000|2021-03-16 12:15:00|9980.5|9980.5|9976.62|9976.62|9980.5|9980.5|9976.09|9976.09|0
1615897500000|2021-03-16 12:25:00|9974.42|9974.42|9983.05|9983.05|9983.05|9983.05|9973.8|9973.8|0
1615897800000|2021-03-16 12:30:00|9985.26|9985.26|9985.58|9985.58|9989.13|9989.13|9983.37|9983.37|0
1615898100000|2021-03-16 12:35:00|9984.96|9984.96|10000.8|10000.8|10003.01|10003.01|9982.76|9982.76|0
1615898400000|2021-03-16 12:40:00|9998.11|9998.11|9987.83|9987.83|9998.78|9998.78|9987.27|9987.27|0
1615898700000|2021-03-16 12:45:00|9986.84|9986.84|9998.21|9998.21|9998.21|9998.21|9986.84|9986.84|0
1615899000000|2021-03-16 12:50:00|9996.86|9996.86|9991.78|9991.78|9997.54|9997.54|9990.25|9990.25|0
1615899300000|2021-03-16 12:55:00|9991.11|9991.11|9987.65|9987.65|9991.11|9991.11|9986.82|9986.82|0
1615899600000|2021-03-16 13:00:00|9988.64|9988.64|9990.17|9990.17|9990.17|9990.17|9987.97|9987.97|0
1615899900000|2021-03-16 13:05:00|9992.37|9992.37|9993.2|9993.2|9993.2|9993.2|9987.97|9987.97|0
1615900200000|2021-03-16 13:10:00|9997.6|9997.6|9992.34|9992.34|10001.83|10001.83|9992.34|9992.34|0
1615900500000|2021-03-16 13:15:00|9994.54|9994.54|9992.42|9992.42|9995.54|9995.54|9989.93|9989.93|0
1615900800000|2021-03-16 13:20:00|9987.34|9987.34|9986.9|9986.9|9989.36|9989.36|9984.99|9984.99|0
1615901100000|2021-03-16 13:25:00|9988.66|9988.66|9984.44|9984.44|9988.66|9988.66|9982.24|9982.24|0
1615901400000|2021-03-16 13:30:00|9985.12|9985.12|9996.8|9996.8|9996.8|9996.8|9985.12|9985.12|0
1615901700000|2021-03-16 13:35:00|9997.47|9997.47|9975.21|9975.21|9998.09|9998.09|9975.21|9975.21|0
1615902000000|2021-03-16 13:40:00|9973.01|9973.01|9982.5|9982.5|9983.17|9983.17|9973.01|9973.01|0
1615902300000|2021-03-16 13:45:00|9984.7|9984.7|9972.69|9972.69|9984.7|9984.7|9967.25|9967.25|0
1615902600000|2021-03-16 13:50:00|9971.34|9971.34|9982.96|9982.96|9982.96|9982.96|9966.93|9966.93|0
1615902900000|2021-03-16 13:55:00|9983.63|9983.63|9999.64|9999.64|10001.45|10001.45|9977.88|9977.88|0
1615903200000|2021-03-16 14:00:00|10000.25|10000.25|9995.13|9995.13|10000.25|10000.25|9993.93|9993.93|0
1615903500000|2021-03-16 14:05:00|9993.15|9993.15|9998.84|9998.84|9999.1|9999.1|9993.15|9993.15|0
1615903800000|2021-03-16 14:10:00|10001.04|10001.04|9998.62|9998.62|10005.23|10005.23|9994.43|9994.43|0
1615904100000|2021-03-16 14:15:00|9999.62|9999.62|9994.46|9994.46|10000.61|10000.61|9991.79|9991.79|0
1615904400000|2021-03-16 14:20:00|9995.34|9995.34|9992.73|9992.73|9995.34|9995.34|9991.14|9991.14|0
1615904700000|2021-03-16 14:25:00|9994.93|9994.93|9996.09|9996.09|9996.96|9996.96|9993.94|9993.94|0
1615905000000|2021-03-16 14:30:00|9993.88|9993.88|10000.39|10000.39|10002.59|10002.59|9992.89|9992.89|0
1615905300000|2021-03-16 14:35:00|9998.19|9998.19|9995.61|9995.61|10001.17|10001.17|9994.93|9994.93|0
1615905600000|2021-03-16 14:40:00|9998.3|9998.3|9997.63|9997.63|9998.98|9998.98|9991.23|9991.23|0
1615905900000|2021-03-16 14:45:00|9996.63|9996.63|9987.19|9987.19|9998.13|9998.13|9984.98|9984.98|0
1615906200000|2021-03-16 14:50:00|9988.18|9988.18|9987.69|9987.69|9989.04|9989.04|9986.34|9986.34|0
1615906500000|2021-03-16 14:55:00|9987.07|9987.07|9974.58|9974.58|9987.07|9987.07|9974.58|9974.58|0
1615906800000|2021-03-16 15:00:00|9975.4|9975.4|9974.44|9974.44|9975.79|9975.79|9972.42|9972.42|0
1615907100000|2021-03-16 15:05:00|9972.45|9972.45|9967.63|9967.63|9973.44|9973.44|9967.01|9967.01|0
1615907400000|2021-03-16 15:10:00|9968.31|9968.31|9980.87|9980.87|9980.87|9980.87|9968.31|9968.31|0
1615907700000|2021-03-16 15:15:00|9981.54|9981.54|9971.08|9971.08|9982.78|9982.78|9971.08|9971.08|0
1615908000000|2021-03-16 15:20:00|9968.88|9968.88|9970.61|9970.61|9974.64|9974.64|9967.89|9967.89|0
1615908300000|2021-03-16 15:25:00|9971.61|9971.61|9970.97|9970.97|9973.17|9973.17|9962.33|9962.33|0
1615908600000|2021-03-16 15:30:00|9973.85|9973.85|9978.39|9978.39|9980.6|9980.6|9973.85|9973.85|0
1615908900000|2021-03-16 15:35:00|9977.72|9977.72|9970.29|9970.29|9977.72|9977.72|9968.09|9968.09|0
1615909200000|2021-03-16 15:40:00|9971.12|9971.12|9980.74|9980.74|9980.74|9980.74|9971.12|9971.12|0
1615909500000|2021-03-16 15:45:00|9981.42|9981.42|9971.7|9971.7|9981.42|9981.42|9970.33|9970.33|0
1615909800000|2021-03-16 15:50:00|9969.5|9969.5|9959.08|9959.08|9969.5|9969.5|9956.93|9956.93|0
1615910100000|2021-03-16 15:55:00|9956.88|9956.88|9960.16|9960.16|9960.16|9960.16|9954.08|9954.08|0
1615910400000|2021-03-16 16:00:00|9962.36|9962.36|9972.6|9972.6|9972.6|9972.6|9958.63|9958.63|0
1615910700000|2021-03-16 16:05:00|9973.43|9973.43|9958.63|9958.63|9973.43|9973.43|9958.63|9958.63|0
1615911000000|2021-03-16 16:10:00|9959.3|9959.3|9960.8|9960.8|9965.2|9965.2|9959.3|9959.3|0
1615911300000|2021-03-16 16:15:00|9960.12|9960.12|9968.53|9968.53|9968.53|9968.53|9958.77|9958.77|0
1615911600000|2021-03-16 16:20:00|9969.2|9969.2|9968.08|9968.08|9973.95|9973.95|9968.08|9968.08|0
1615911900000|2021-03-16 16:25:00|9967.2|9967.2|9970.75|9970.75|9971.75|9971.75|9961.87|9961.87|0
1615968900000|2021-03-17 08:15:00|9902.01|9902.01|9874.68|9874.68|9908.97|9908.97|9874.68|9874.68|0
1615969200000|2021-03-17 08:20:00|9872.48|9872.48|9866.08|9866.08|9878.23|9878.23|9866.08|9866.08|0
1615969500000|2021-03-17 08:25:00|9865.46|9865.46|9851.71|9851.71|9866.14|9866.14|9849.01|9849.01|0
1615969800000|2021-03-17 08:30:00|9860.49|9860.49|9839.31|9839.31|9860.49|9860.49|9838.31|9838.31|0
1615970100000|2021-03-17 08:35:00|9839.92|9839.92|9840.8|9840.8|9846.54|9846.54|9838.6|9838.6|0
1615970400000|2021-03-17 08:40:00|9841.8|9841.8|9841.36|9841.36|9847.74|9847.74|9841.12|9841.12|0
1615970700000|2021-03-17 08:45:00|9839.16|9839.16|9839.57|9839.57|9841.56|9841.56|9839.16|9839.16|0
1615971000000|2021-03-17 08:50:00|9838.57|9838.57|9839.14|9839.14|9839.81|9839.81|9838.46|9838.46|0
1615971300000|2021-03-17 08:55:00|9843.11|9843.11|9847.66|9847.66|9847.66|9847.66|9839.7|9839.7|0
1615971600000|2021-03-17 09:00:00|9852.07|9852.07|9853.6|9853.6|9854.94|9854.94|9849.86|9849.86|0
1615971900000|2021-03-17 09:05:00|9854.27|9854.27|9856.84|9856.84|9861.43|9861.43|9854.27|9854.27|0
1615972200000|2021-03-17 09:10:00|9855.49|9855.49|9846.23|9846.23|9863.64|9863.64|9846.23|9846.23|0
1615972500000|2021-03-17 09:15:00|9845.55|9845.55|9846.55|9846.55|9849.43|9849.43|9844.34|9844.34|0
1615972800000|2021-03-17 09:20:00|9847.22|9847.22|9853.65|9853.65|9853.65|9853.65|9847.22|9847.22|0
1615973100000|2021-03-17 09:25:00|9855.86|9855.86|9856.56|9856.56|9860.58|9860.58|9855.86|9855.86|0
1615973400000|2021-03-17 09:30:00|9855.22|9855.22|9848.64|9848.64|9856.56|9856.56|9848.64|9848.64|0
1615973700000|2021-03-17 09:35:00|9847.29|9847.29|9845.85|9845.85|9847.29|9847.29|9843.1|9843.1|0
1615974000000|2021-03-17 09:40:00|9842.87|9842.87|9845.79|9845.79|9845.79|9845.79|9841.92|9841.92|0
1615974300000|2021-03-17 09:45:00|9846.62|9846.62|9851.46|9851.46|9853.63|9853.63|9845.64|9845.64|0
1615974600000|2021-03-17 09:50:00|9849.26|9849.26|9838.99|9838.99|9849.26|9849.26|9838.99|9838.99|0
1615974900000|2021-03-17 09:55:00|9841.19|9841.19|9840.63|9840.63|9841.19|9841.19|9838.99|9838.99|0
1615975200000|2021-03-17 10:00:00|9842.84|9842.84|9853|9853|9853|9853|9842.84|9842.84|0
1615975500000|2021-03-17 10:05:00|9852.33|9852.33|9856.74|9856.74|9856.74|9856.74|9852.33|9852.33|0
1615975800000|2021-03-17 10:10:00|9855.74|9855.74|9843.88|9843.88|9855.74|9855.74|9843.88|9843.88|0
1615976100000|2021-03-17 10:15:00|9843.2|9843.2|9848.69|9848.69|9851.57|9851.57|9843.2|9843.2|0
1615976400000|2021-03-17 10:20:00|9848.01|9848.01|9844.6|9844.6|9848.01|9848.01|9839.52|9839.52|0
1615976700000|2021-03-17 10:25:00|9843.72|9843.72|9841.73|9841.73|9844.6|9844.6|9840.85|9840.85|0
1615977000000|2021-03-17 10:30:00|9842.41|9842.41|9841.73|9841.73|9842.41|9842.41|9839.53|9839.53|0
1615977300000|2021-03-17 10:35:00|9841.06|9841.06|9844.76|9844.76|9844.76|9844.76|9841.06|9841.06|0
1615977600000|2021-03-17 10:40:00|9845.43|9845.43|9843.57|9843.57|9850.46|9850.46|9842.56|9842.56|0
1615977900000|2021-03-17 10:45:00|9845.77|9845.77|9847.43|9847.43|9849.97|9849.97|9845.77|9845.77|0
1615978200000|2021-03-17 10:50:00|9846.42|9846.42|9841.83|9841.83|9846.42|9846.42|9838.98|9838.98|0
1615978500000|2021-03-17 10:55:00|9844.03|9844.03|9847.19|9847.19|9857.04|9857.04|9844.03|9844.03|0
1615978800000|2021-03-17 11:00:00|9847.81|9847.81|9859.45|9859.45|9859.45|9859.45|9847.81|9847.81|0
1615979100000|2021-03-17 11:05:00|9861.65|9861.65|9873.75|9873.75|9875.95|9875.95|9861.65|9861.65|0
1615979400000|2021-03-17 11:10:00|9871.55|9871.55|9868.21|9868.21|9871.55|9871.55|9867.21|9867.21|0
1615979700000|2021-03-17 11:15:00|9861.6|9861.6|9853.7|9853.7|9862.27|9862.27|9853.7|9853.7|0
1615980000000|2021-03-17 11:20:00|9854.58|9854.58|9843.06|9843.06|9856.11|9856.11|9843.06|9843.06|0
1615980300000|2021-03-17 11:25:00|9842.44|9842.44|9852.99|9852.99|9853.81|9853.81|9842.44|9842.44|0
1615980600000|2021-03-17 11:30:00|9853.6|9853.6|9854.01|9854.01|9859.38|9859.38|9853.6|9853.6|0
1615980900000|2021-03-17 11:35:00|9851.81|9851.81|9845.12|9845.12|9852.48|9852.48|9844.56|9844.56|0
1615981200000|2021-03-17 11:40:00|9843.13|9843.13|9840.54|9840.54|9843.13|9843.13|9834.91|9834.91|0
1615981500000|2021-03-17 11:45:00|9841.36|9841.36|9848.06|9848.06|9848.06|9848.06|9838.2|9838.2|0
1615981800000|2021-03-17 11:50:00|9843.65|9843.65|9848.18|9848.18|9848.18|9848.18|9843.65|9843.65|0
1615982100000|2021-03-17 11:55:00|9846.15|9846.15|9844.12|9844.12|9846.15|9846.15|9841.24|9841.24|0
1615982400000|2021-03-17 12:00:00|9844.74|9844.74|9856.44|9856.44|9860.46|9860.46|9844.74|9844.74|0
1615982700000|2021-03-17 12:05:00|9855.62|9855.62|9844.63|9844.63|9856.44|9856.44|9844.63|9844.63|0
1615983000000|2021-03-17 12:10:00|9846.48|9846.48|9846.97|9846.97|9853.37|9853.37|9846.48|9846.48|0
1615983300000|2021-03-17 12:15:00|9846.09|9846.09|9850.99|9850.99|9853.19|9853.19|9846.09|9846.09|0
1615983600000|2021-03-17 12:20:00|9849.14|9849.14|9846.7|9846.7|9851.34|9851.34|9845.26|9845.26|0
1615983900000|2021-03-17 12:25:00|9845.88|9845.88|9844.5|9844.5|9848.91|9848.91|9844.5|9844.5|0
1615984200000|2021-03-17 12:30:00|9845.17|9845.17|9845.17|9845.17|9845.17|9845.17|9844.5|9844.5|0
1615984500000|2021-03-17 12:35:00|9844.5|9844.5|9847.52|9847.52|9847.52|9847.52|9842.48|9842.48|0
1615984800000|2021-03-17 12:40:00|9848.2|9848.2|9849.4|9849.4|9852.42|9852.42|9840.76|9840.76|0
1615985100000|2021-03-17 12:45:00|9851.6|9851.6|9856.12|9856.12|9856.95|9856.95|9847.41|9847.41|0
1615985400000|2021-03-17 12:50:00|9856.95|9856.95|9862.85|9862.85|9863.53|9863.53|9856.12|9856.12|0
1615985700000|2021-03-17 12:55:00|9865.06|9865.06|9862.85|9862.85|9865.06|9865.06|9862.85|9862.85|0
1615986000000|2021-03-17 13:00:00|9861.86|9861.86|9849.81|9849.81|9861.86|9861.86|9849.81|9849.81|0
1615986300000|2021-03-17 13:05:00|9847.61|9847.61|9847.61|9847.61|9847.61|9847.61|9847.61|9847.61|0
1615986600000|2021-03-17 13:10:00|9852.01|9852.01|9854.18|9854.18|9854.24|9854.24|9849.81|9849.81|0
1615986900000|2021-03-17 13:15:00|9853.36|9853.36|9856.18|9856.18|9856.18|9856.18|9853.36|9853.36|0
1615987200000|2021-03-17 13:20:00|9854.2|9854.2|9859.22|9859.22|9859.22|9859.22|9854.2|9854.2|0
1615987500000|2021-03-17 13:25:00|9858.55|9858.55|9858.55|9858.55|9858.55|9858.55|9856.34|9856.34|0
1615987800000|2021-03-17 13:30:00|9856.34|9856.34|9847.55|9847.55|9859.38|9859.38|9842.22|9842.22|0
1615988100000|2021-03-17 13:35:00|9845.35|9845.35|9838.66|9838.66|9847.55|9847.55|9837.67|9837.67|0
1615988400000|2021-03-17 13:40:00|9834.26|9834.26|9845.09|9845.09|9845.09|9845.09|9832.05|9832.05|0
1615988700000|2021-03-17 13:45:00|9847.08|9847.08|9852.22|9852.22|9852.9|9852.9|9847.08|9847.08|0
1615989000000|2021-03-17 13:50:00|9854.43|9854.43|9852.95|9852.95|9854.43|9854.43|9850.02|9850.02|0
1615989300000|2021-03-17 13:55:00|9852.28|9852.28|9851.28|9851.28|9855.83|9855.83|9850.07|9850.07|0
1615989600000|2021-03-17 14:00:00|9849.53|9849.53|9850.52|9850.52|9852.28|9852.28|9849.53|9849.53|0
1615989900000|2021-03-17 14:05:00|9849.85|9849.85|9853.34|9853.34|9854.02|9854.02|9849.85|9849.85|0
1615990200000|2021-03-17 14:10:00|9851.14|9851.14|9855.1|9855.1|9855.1|9855.1|9850.69|9850.69|0
1615990500000|2021-03-17 14:15:00|9852.89|9852.89|9852.28|9852.28|9852.89|9852.89|9850.93|9850.93|0
1615990800000|2021-03-17 14:20:00|9854.48|9854.48|9856.44|9856.44|9859.13|9859.13|9852.95|9852.95|0
1615991100000|2021-03-17 14:25:00|9857.11|9857.11|9857.14|9857.14|9862.12|9862.12|9854.94|9854.94|0
1615991400000|2021-03-17 14:30:00|9861.55|9861.55|9866.25|9866.25|9867.55|9867.55|9861.55|9861.55|0
1615991700000|2021-03-17 14:35:00|9869.24|9869.24|9879.72|9879.72|9884.8|9884.8|9869.24|9869.24|0
1615992000000|2021-03-17 14:40:00|9877.52|9877.52|9865.96|9865.96|9877.52|9877.52|9865.96|9865.96|0
1615992300000|2021-03-17 14:45:00|9863.75|9863.75|9871.04|9871.04|9871.04|9871.04|9863.75|9863.75|0
1615992600000|2021-03-17 14:50:00|9873.03|9873.03|9875.91|9875.91|9875.91|9875.91|9866.42|9866.42|0
1615992900000|2021-03-17 14:55:00|9873.7|9873.7|9872.32|9872.32|9875.69|9875.69|9871.11|9871.11|0
1615993200000|2021-03-17 15:00:00|9873.31|9873.31|9861.93|9861.93|9873.31|9873.31|9861.37|9861.37|0
1615993500000|2021-03-17 15:05:00|9859.72|9859.72|9861.28|9861.28|9861.28|9861.28|9857.85|9857.85|0
1615993800000|2021-03-17 15:10:00|9861.96|9861.96|9856.42|9856.42|9864.52|9864.52|9856.42|9856.42|0
1615994100000|2021-03-17 15:15:00|9854.21|9854.21|9858.82|9858.82|9858.82|9858.82|9854.21|9854.21|0
1615994400000|2021-03-17 15:20:00|9859.49|9859.49|9869.04|9869.04|9871.03|9871.03|9859.49|9859.49|0
1615994700000|2021-03-17 15:25:00|9868.42|9868.42|9863.74|9863.74|9868.42|9868.42|9863.2|9863.2|0
1615995000000|2021-03-17 15:30:00|9861.54|9861.54|9857.32|9857.32|9861.54|9861.54|9852.91|9852.91|0
1615995300000|2021-03-17 15:35:00|9855.12|9855.12|9847.34|9847.34|9855.12|9855.12|9847.34|9847.34|0
1615995600000|2021-03-17 15:40:00|9845.13|9845.13|9833.47|9833.47|9845.13|9845.13|9827.72|9827.72|0
1615995900000|2021-03-17 15:45:00|9831.49|9831.49|9841.35|9841.35|9843.7|9843.7|9829.5|9829.5|0
1615996200000|2021-03-17 15:50:00|9840.01|9840.01|9837.65|9837.65|9844.41|9844.41|9836.98|9836.98|0
1615996500000|2021-03-17 15:55:00|9839.86|9839.86|9839.05|9839.05|9843.38|9843.38|9836.17|9836.17|0
1615996800000|2021-03-17 16:00:00|9843.45|9843.45|9843.49|9843.49|9844.13|9844.13|9839.9|9839.9|0
1615997100000|2021-03-17 16:05:00|9844.1|9844.1|9851.54|9851.54|9851.54|9851.54|9844.1|9844.1|0
1615997400000|2021-03-17 16:10:00|9852.22|9852.22|9860.06|9860.06|9862.27|9862.27|9848.7|9848.7|0
1615997700000|2021-03-17 16:15:00|9861.41|9861.41|9875.04|9875.04|9875.72|9875.72|9861.41|9861.41|0
1615998000000|2021-03-17 16:20:00|9874.37|9874.37|9872.73|9872.73|9875.66|9875.66|9871.52|9871.52|0
1615998300000|2021-03-17 16:25:00|9870.53|9870.53|9871.14|9871.14|9872.48|9872.48|9864.95|9864.95|0
1616055300000|2021-03-18 08:15:00|9828.89|9828.89|9840.48|9840.48|9840.48|9840.48|9828.04|9828.04|0
1616055600000|2021-03-18 08:20:00|9841.3|9841.3|9842.47|9842.47|9845.31|9845.31|9839.1|9839.1|0
1616055900000|2021-03-18 08:25:00|9840.26|9840.26|9822.68|9822.68|9840.26|9840.26|9822.68|9822.68|0
1616056200000|2021-03-18 08:30:00|9824.88|9824.88|9823.65|9823.65|9825.85|9825.85|9819.24|9819.24|0
1616056500000|2021-03-18 08:35:00|9828.05|9828.05|9807.99|9807.99|9828.05|9828.05|9807.99|9807.99|0
1616056800000|2021-03-18 08:40:00|9810.19|9810.19|9776.32|9776.32|9810.19|9810.19|9776.32|9776.32|0
1616057100000|2021-03-18 08:45:00|9774.97|9774.97|9767.37|9767.37|9774.97|9774.97|9759.63|9759.63|0
1616057400000|2021-03-18 08:50:00|9766.38|9766.38|9777.22|9777.22|9780.95|9780.95|9766.38|9766.38|0
1616057700000|2021-03-18 08:55:00|9777.89|9777.89|9782.76|9782.76|9790.72|9790.72|9776.15|9776.15|0
1616058000000|2021-03-18 09:00:00|9787.17|9787.17|9801.41|9801.41|9801.41|9801.41|9785.96|9785.96|0
1616058300000|2021-03-18 09:05:00|9802.09|9802.09|9804.36|9804.36|9807.91|9807.91|9801.16|9801.16|0
1616058600000|2021-03-18 09:10:00|9805.04|9805.04|9801.48|9801.48|9808.1|9808.1|9799.28|9799.28|0
1616058900000|2021-03-18 09:15:00|9811.15|9811.15|9820.19|9820.19|9820.51|9820.51|9811.15|9811.15|0
1616059200000|2021-03-18 09:20:00|9820.86|9820.86|9825.1|9825.1|9826.91|9826.91|9820.86|9820.86|0
1616059500000|2021-03-18 09:25:00|9827.09|9827.09|9831.44|9831.44|9836.89|9836.89|9825.74|9825.74|0
1616059800000|2021-03-18 09:30:00|9830.77|9830.77|9844.26|9844.26|9852.86|9852.86|9828.56|9828.56|0
1616060100000|2021-03-18 09:35:00|9842.28|9842.28|9835.42|9835.42|9847.12|9847.12|9835.42|9835.42|0
1616060400000|2021-03-18 09:40:00|9833.22|9833.22|9847.1|9847.1|9847.77|9847.77|9826.61|9826.61|0
1616060700000|2021-03-18 09:45:00|9846.42|9846.42|9861.47|9861.47|9869.58|9869.58|9846.42|9846.42|0
1616061000000|2021-03-18 09:50:00|9863.5|9863.5|9881.53|9881.53|9882.21|9882.21|9860.13|9860.13|0
1616061300000|2021-03-18 09:55:00|9879.51|9879.51|9867.56|9867.56|9885.58|9885.58|9865.36|9865.36|0
1616061600000|2021-03-18 10:00:00|9869.58|9869.58|9864.19|9864.19|9873.32|9873.32|9864.19|9864.19|0
1616061900000|2021-03-18 10:05:00|9862.17|9862.17|9887.06|9887.06|9887.06|9887.06|9861.49|9861.49|0
1616062200000|2021-03-18 10:10:00|9884.86|9884.86|9887.13|9887.13|9898.64|9898.64|9882.9|9882.9|0
1616062500000|2021-03-18 10:15:00|9886.46|9886.46|9901.6|9901.6|9902.95|9902.95|9882.67|9882.67|0
1616062800000|2021-03-18 10:20:00|9903.81|9903.81|9905.85|9905.85|9911.58|9911.58|9903.16|9903.16|0
1616063100000|2021-03-18 10:25:00|9903.65|9903.65|9901.24|9901.24|9903.65|9903.65|9897.37|9897.37|0
1616063400000|2021-03-18 10:30:00|9903.44|9903.44|9896.56|9896.56|9907.5|9907.5|9893.69|9893.69|0
1616063700000|2021-03-18 10:35:00|9898.59|9898.59|9902.14|9902.14|9902.14|9902.14|9895.71|9895.71|0
1616064000000|2021-03-18 10:40:00|9899.94|9899.94|9899.29|9899.29|9901.49|9901.49|9899.29|9899.29|0
1616064300000|2021-03-18 10:45:00|9897.08|9897.08|9898.05|9898.05|9898.05|9898.05|9894.85|9894.85|0
1616064600000|2021-03-18 10:50:00|9899.05|9899.05|9902.71|9902.71|9903.39|9903.39|9898.37|9898.37|0
1616064900000|2021-03-18 10:55:00|9903.39|9903.39|9896.99|9896.99|9904.06|9904.06|9896.32|9896.32|0
1616065200000|2021-03-18 11:00:00|9894.79|9894.79|9868.66|9868.66|9894.79|9894.79|9868.66|9868.66|0
1616065500000|2021-03-18 11:05:00|9870.86|9870.86|9864.03|9864.03|9873.06|9873.06|9864.03|9864.03|0
1616065800000|2021-03-18 11:10:00|9859.62|9859.62|9856.25|9856.25|9866.36|9866.36|9856.25|9856.25|0
1616066100000|2021-03-18 11:15:00|9858.46|9858.46|9847.78|9847.78|9859.13|9859.13|9847.78|9847.78|0
1616066400000|2021-03-18 11:20:00|9847.1|9847.1|9858.48|9858.48|9858.48|9858.48|9843.66|9843.66|0
1616066700000|2021-03-18 11:25:00|9859.15|9859.15|9866.79|9866.79|9866.79|9866.79|9859.15|9859.15|0
1616067000000|2021-03-18 11:30:00|9868.02|9868.02|9866.95|9866.95|9869.61|9869.61|9866.95|9866.95|0
1616067300000|2021-03-18 11:35:00|9862.54|9862.54|9855.06|9855.06|9862.54|9862.54|9855.06|9855.06|0
1616067600000|2021-03-18 11:40:00|9857.27|9857.27|9851.09|9851.09|9857.27|9857.27|9848.88|9848.88|0
1616067900000|2021-03-18 11:45:00|9852.08|9852.08|9860.83|9860.83|9860.83|9860.83|9852.08|9852.08|0
1616068200000|2021-03-18 11:50:00|9860.15|9860.15|9861.74|9861.74|9861.74|9861.74|9851.26|9851.26|0
1616068500000|2021-03-18 11:55:00|9856.66|9856.66|9865.78|9865.78|9865.78|9865.78|9856.66|9856.66|0
1616068800000|2021-03-18 12:00:00|9867.13|9867.13|9874.1|9874.1|9874.1|9874.1|9867.13|9867.13|0
1616069100000|2021-03-18 12:05:00|9871.9|9871.9|9871.68|9871.68|9874.59|9874.59|9869.69|9869.69|0
1616069400000|2021-03-18 12:10:00|9873.89|9873.89|9872.8|9872.8|9875.5|9875.5|9872.8|9872.8|0
1616069700000|2021-03-18 12:15:00|9868.39|9868.39|9874.68|9874.68|9875.68|9875.68|9868.39|9868.39|0
1616070000000|2021-03-18 12:20:00|9872.48|9872.48|9871.49|9871.49|9872.48|9872.48|9871.49|9871.49|0
1616070300000|2021-03-18 12:25:00|9873.69|9873.69|9866.9|9866.9|9874.36|9874.36|9866.9|9866.9|0
1616070600000|2021-03-18 12:30:00|9866.23|9866.23|9868.38|9868.38|9871.87|9871.87|9866.23|9866.23|0
1616070900000|2021-03-18 12:35:00|9870.58|9870.58|9856.75|9856.75|9870.58|9870.58|9856.75|9856.75|0
1616071200000|2021-03-18 12:40:00|9854.73|9854.73|9849.33|9849.33|9855.76|9855.76|9848.65|9848.65|0
1616071500000|2021-03-18 12:45:00|9848.65|9848.65|9847.66|9847.66|9848.65|9848.65|9847.66|9847.66|0
1616071800000|2021-03-18 12:50:00|9845.45|9845.45|9851.67|9851.67|9852.88|9852.88|9843.79|9843.79|0
1616072100000|2021-03-18 12:55:00|9853.87|9853.87|9856.57|9856.57|9856.57|9856.57|9851.67|9851.67|0
1616072400000|2021-03-18 13:00:00|9857.24|9857.24|9864.85|9864.85|9864.85|9864.85|9855.89|9855.89|0
1616072700000|2021-03-18 13:05:00|9865.52|9865.52|9865.34|9865.34|9866.2|9866.2|9863.99|9863.99|0
1616073000000|2021-03-18 13:10:00|9863.14|9863.14|9859.52|9859.52|9863.93|9863.93|9859.52|9859.52|0
1616073300000|2021-03-18 13:15:00|9860.51|9860.51|9867.95|9867.95|9867.95|9867.95|9860.51|9860.51|0
1616073600000|2021-03-18 13:20:00|9868.62|9868.62|9869.29|9869.29|9869.29|9869.29|9867.09|9867.09|0
1616073900000|2021-03-18 13:25:00|9871.5|9871.5|9865.3|9865.3|9873.03|9873.03|9865.3|9865.3|0
1616074200000|2021-03-18 13:30:00|9863.09|9863.09|9865.65|9865.65|9866.65|9866.65|9862.1|9862.1|0
1616074500000|2021-03-18 13:35:00|9860.57|9860.57|9873.93|9873.93|9874.61|9874.61|9859.58|9859.58|0
1616074800000|2021-03-18 13:40:00|9871.73|9871.73|9875.95|9875.95|9875.95|9875.95|9871.73|9871.73|0
1616075100000|2021-03-18 13:45:00|9875.28|9875.28|9868.71|9868.71|9876.57|9876.57|9866.48|9866.48|0
1616075400000|2021-03-18 13:50:00|9866.72|9866.72|9883.79|9883.79|9885.99|9885.99|9861.82|9861.82|0
1616075700000|2021-03-18 13:55:00|9890.4|9890.4|9902.02|9902.02|9902.02|9902.02|9890.4|9890.4|0
1616076000000|2021-03-18 14:00:00|9900.68|9900.68|9885.4|9885.4|9900.68|9900.68|9885.4|9885.4|0
1616076300000|2021-03-18 14:05:00|9883.19|9883.19|9880.32|9880.32|9888.89|9888.89|9875.88|9875.88|0
1616076600000|2021-03-18 14:10:00|9879.65|9879.65|9886.94|9886.94|9886.94|9886.94|9879.45|9879.45|0
1616076900000|2021-03-18 14:15:00|9887.61|9887.61|9875.54|9875.54|9887.61|9887.61|9872.88|9872.88|0
1616077200000|2021-03-18 14:20:00|9874.72|9874.72|9869.97|9869.97|9874.72|9874.72|9869.97|9869.97|0
1616077500000|2021-03-18 14:25:00|9871.99|9871.99|9877.7|9877.7|9880.58|9880.58|9871.31|9871.31|0
1616077800000|2021-03-18 14:30:00|9876.7|9876.7|9872.6|9872.6|9878.91|9878.91|9870.02|9870.02|0
1616078100000|2021-03-18 14:35:00|9873.28|9873.28|9874.76|9874.76|9874.76|9874.76|9871.07|9871.07|0
1616078400000|2021-03-18 14:40:00|9874.09|9874.09|9869.66|9869.66|9874.09|9874.09|9869.66|9869.66|0
1616078700000|2021-03-18 14:45:00|9867.45|9867.45|9852.07|9852.07|9867.45|9867.45|9852.07|9852.07|0
1616079000000|2021-03-18 14:50:00|9850.72|9850.72|9865.21|9865.21|9865.21|9865.21|9850.72|9850.72|0
1616079300000|2021-03-18 14:55:00|9869.62|9869.62|9867.73|9867.73|9872.64|9872.64|9865.71|9865.71|0
1616079600000|2021-03-18 15:00:00|9869.75|9869.75|9868.46|9868.46|9881.26|9881.26|9867.73|9867.73|0
1616079900000|2021-03-18 15:05:00|9870.66|9870.66|9867.91|9867.91|9870.66|9870.66|9867.91|9867.91|0
1616080200000|2021-03-18 15:10:00|9868.91|9868.91|9871.11|9871.11|9871.78|9871.78|9868.91|9868.91|0
1616080500000|2021-03-18 15:15:00|9868.91|9868.91|9870.67|9870.67|9872.66|9872.66|9868.91|9868.91|0
1616080800000|2021-03-18 15:20:00|9872.88|9872.88|9872.88|9872.88|9874.23|9874.23|9872.88|9872.88|0
1616081100000|2021-03-18 15:25:00|9873.55|9873.55|9884.24|9884.24|9884.24|9884.24|9873.55|9873.55|0
1616081400000|2021-03-18 15:30:00|9882.04|9882.04|9879.48|9879.48|9882.04|9882.04|9878.34|9878.34|0
1616081700000|2021-03-18 15:35:00|9878.81|9878.81|9879.02|9879.02|9881.33|9881.33|9878.14|9878.14|0
1616082000000|2021-03-18 15:40:00|9877.03|9877.03|9876.32|9876.32|9878.31|9878.31|9873.22|9873.22|0
1616082300000|2021-03-18 15:45:00|9876.99|9876.99|9883.2|9883.2|9884.19|9884.19|9876.99|9876.99|0
1616082600000|2021-03-18 15:50:00|9885.4|9885.4|9897.27|9897.27|9900.97|9900.97|9885.4|9885.4|0
1616082900000|2021-03-18 15:55:00|9899.47|9899.47|9901|9901|9907.58|9907.58|9899.47|9899.47|0
1616083200000|2021-03-18 16:00:00|9901.99|9901.99|9907.28|9907.28|9907.28|9907.28|9901.32|9901.32|0
1616083500000|2021-03-18 16:05:00|9907.95|9907.95|9912.89|9912.89|9912.89|9912.89|9907.43|9907.43|0
1616083800000|2021-03-18 16:10:00|9912.01|9912.01|9916.91|9916.91|9918.79|9918.79|9911.34|9911.34|0
1616084100000|2021-03-18 16:15:00|9919.11|9919.11|9910.4|9910.4|9919.11|9919.11|9901.6|9901.6|0
1616084400000|2021-03-18 16:20:00|9911.22|9911.22|9912.25|9912.25|9914.74|9914.74|9910.58|9910.58|0
1616084700000|2021-03-18 16:25:00|9914.45|9914.45|9909.06|9909.06|9916.03|9916.03|9907.84|9907.84|0
1616141700000|2021-03-19 08:15:00|9833.2|9833.2|9834.54|9834.54|9837.05|9837.05|9826.4|9826.4|0
1616142000000|2021-03-19 08:20:00|9830.43|9830.43|9826.37|9826.37|9832.75|9832.75|9819.77|9819.77|0
1616142300000|2021-03-19 08:25:00|9830.78|9830.78|9831.24|9831.24|9841.71|9841.71|9824.63|9824.63|0
1616142600000|2021-03-19 08:30:00|9833.44|9833.44|9832.77|9832.77|9835.65|9835.65|9828.54|9828.54|0
1616142900000|2021-03-19 08:35:00|9834.97|9834.97|9832.1|9832.1|9836.5|9836.5|9829.89|9829.89|0
1616143200000|2021-03-19 08:40:00|9834.3|9834.3|9830.89|9830.89|9835.97|9835.97|9828.86|9828.86|0
1616143500000|2021-03-19 08:45:00|9831.56|9831.56|9827.69|9827.69|9831.56|9831.56|9815.35|9815.35|0
1616143800000|2021-03-19 08:50:00|9825.48|9825.48|9811.69|9811.69|9838.25|9838.25|9810.36|9810.36|0
1616144100000|2021-03-19 08:55:00|9810.34|9810.34|9823.58|9823.58|9823.58|9823.58|9806.84|9806.84|0
1616144400000|2021-03-19 09:00:00|9822.23|9822.23|9824.58|9824.58|9824.89|9824.89|9819.5|9819.5|0
1616144700000|2021-03-19 09:05:00|9827.28|9827.28|9830.56|9830.56|9832.23|9832.23|9825.26|9825.26|0
1616145000000|2021-03-19 09:10:00|9831.91|9831.91|9829.24|9829.24|9834.11|9834.11|9828.57|9828.57|0
1616145300000|2021-03-19 09:15:00|9828.57|9828.57|9830.67|9830.67|9836.18|9836.18|9827.36|9827.36|0
1616145600000|2021-03-19 09:20:00|9828.47|9828.47|9820.63|9820.63|9831.88|9831.88|9816.23|9816.23|0
1616145900000|2021-03-19 09:25:00|9821.63|9821.63|9824.63|9824.63|9824.63|9824.63|9817.14|9817.14|0
1616146200000|2021-03-19 09:30:00|9826.83|9826.83|9829.89|9829.89|9829.89|9829.89|9824.63|9824.63|0
1616146500000|2021-03-19 09:35:00|9832.1|9832.1|9833.59|9833.59|9840.23|9840.23|9832.1|9832.1|0
1616146800000|2021-03-19 09:40:00|9831.95|9831.95|9835.18|9835.18|9835.18|9835.18|9831.95|9831.95|0
1616147100000|2021-03-19 09:45:00|9835.8|9835.8|9805.78|9805.78|9835.8|9835.8|9804.26|9804.26|0
1616147400000|2021-03-19 09:50:00|9810.19|9810.19|9835.53|9835.53|9835.53|9835.53|9810.19|9810.19|0
1616147700000|2021-03-19 09:55:00|9836.52|9836.52|9847.25|9847.25|9847.87|9847.87|9836.52|9836.52|0
1616148000000|2021-03-19 10:00:00|9845.04|9845.04|9819.03|9819.03|9845.04|9845.04|9819.03|9819.03|0
1616148300000|2021-03-19 10:05:00|9821.23|9821.23|9840.25|9840.25|9840.25|9840.25|9819.03|9819.03|0
1616148900000|2021-03-19 10:15:00|9839.25|9839.25|9814.19|9814.19|9839.25|9839.25|9798.2|9798.2|0
1616149200000|2021-03-19 10:20:00|9811.99|9811.99|9828.98|9828.98|9829.84|9829.84|9811.53|9811.53|0
1616149500000|2021-03-19 10:25:00|9829.65|9829.65|9845.35|9845.35|9845.35|9845.35|9827.22|9827.22|0
1616149800000|2021-03-19 10:30:00|9846.7|9846.7|9856.71|9856.71|9856.71|9856.71|9846.7|9846.7|0
1616150100000|2021-03-19 10:35:00|9859.59|9859.59|9852.9|9852.9|9860.94|9860.94|9852.9|9852.9|0
1616150400000|2021-03-19 10:40:00|9850.69|9850.69|9849.11|9849.11|9852.69|9852.69|9840.77|9840.77|0
1616150700000|2021-03-19 10:45:00|9848.43|9848.43|9834.62|9834.62|9848.43|9848.43|9833.95|9833.95|0
1616151000000|2021-03-19 10:50:00|9832.42|9832.42|9844.75|9844.75|9853.38|9853.38|9832.42|9832.42|0
1616151300000|2021-03-19 10:55:00|9840.34|9840.34|9860.71|9860.71|9866.11|9866.11|9838.32|9838.32|0
1616151600000|2021-03-19 11:00:00|9862.92|9862.92|9845.44|9845.44|9862.92|9862.92|9838.83|9838.83|0
1616151900000|2021-03-19 11:05:00|9843.24|9843.24|9835.16|9835.16|9847.35|9847.35|9832.1|9832.1|0
1616152200000|2021-03-19 11:10:00|9837.37|9837.37|9841.32|9841.32|9841.32|9841.32|9831.47|9831.47|0
1616152500000|2021-03-19 11:15:00|9843.52|9843.52|9841.37|9841.37|9844.19|9844.19|9832.56|9832.56|0
1616152800000|2021-03-19 11:20:00|9843.58|9843.58|9838.23|9838.23|9849.75|9849.75|9838.23|9838.23|0
1616153100000|2021-03-19 11:25:00|9836.25|9836.25|9847.98|9847.98|9847.98|9847.98|9835.57|9835.57|0
1616153400000|2021-03-19 11:30:00|9850.19|9850.19|9849.79|9849.79|9850.19|9850.19|9846.61|9846.61|0
1616153700000|2021-03-19 11:35:00|9851.02|9851.02|9860.24|9860.24|9860.24|9860.24|9850.75|9850.75|0
1616154000000|2021-03-19 11:40:00|9855.83|9855.83|9852.69|9852.69|9858.04|9858.04|9852.69|9852.69|0
1616154300000|2021-03-19 11:45:00|9848.28|9848.28|9843.58|9843.58|9854.56|9854.56|9841.38|9841.38|0
1616154600000|2021-03-19 11:50:00|9841.38|9841.38|9836.71|9836.71|9846.14|9846.14|9836.71|9836.71|0
1616154900000|2021-03-19 11:55:00|9841.79|9841.79|9841.96|9841.96|9842.78|9842.78|9838.91|9838.91|0
1616155200000|2021-03-19 12:00:00|9840.31|9840.31|9822.74|9822.74|9841.6|9841.6|9820.53|9820.53|0
1616155500000|2021-03-19 12:05:00|9820.53|9820.53|9825.15|9825.15|9825.15|9825.15|9814.8|9814.8|0
1616155800000|2021-03-19 12:10:00|9824.47|9824.47|9825.85|9825.85|9828.67|9828.67|9822.8|9822.8|0
1616156100000|2021-03-19 12:15:00|9826.73|9826.73|9833.92|9833.92|9833.92|9833.92|9826.73|9826.73|0
1616156400000|2021-03-19 12:20:00|9834.53|9834.53|9839.62|9839.62|9848.07|9848.07|9834.53|9834.53|0
1616156700000|2021-03-19 12:25:00|9841.82|9841.82|9834.04|9834.04|9841.82|9841.82|9834.04|9834.04|0
1616157000000|2021-03-19 12:30:00|9836.25|9836.25|9830.01|9830.01|9837.59|9837.59|9826.99|9826.99|0
1616157300000|2021-03-19 12:35:00|9827.81|9827.81|9832.36|9832.36|9837.27|9837.27|9827.81|9827.81|0
1616157600000|2021-03-19 12:40:00|9830.38|9830.38|9830.57|9830.57|9831.72|9831.72|9828.67|9828.67|0
1616157900000|2021-03-19 12:45:00|9831.57|9831.57|9837.88|9837.88|9837.88|9837.88|9831.57|9831.57|0
1616158200000|2021-03-19 12:50:00|9837.2|9837.2|9825.62|9825.62|9838.2|9838.2|9825.62|9825.62|0
1616158500000|2021-03-19 12:55:00|9823.41|9823.41|9810.48|9810.48|9823.41|9823.41|9808.84|9808.84|0
1616158800000|2021-03-19 13:00:00|9808.84|9808.84|9797.83|9797.83|9808.84|9808.84|9795.34|9795.34|0
1616159100000|2021-03-19 13:05:00|9800.03|9800.03|9789.87|9789.87|9800.03|9800.03|9789.87|9789.87|0
1616159400000|2021-03-19 13:10:00|9792.07|9792.07|9784.15|9784.15|9792.07|9792.07|9781.94|9781.94|0
1616159700000|2021-03-19 13:15:00|9785.14|9785.14|9784.82|9784.82|9790.22|9790.22|9784.82|9784.82|0
1616160000000|2021-03-19 13:20:00|9787.03|9787.03|9797.18|9797.18|9798.53|9798.53|9787.03|9787.03|0
1616160300000|2021-03-19 13:25:00|9794.97|9794.97|9782.44|9782.44|9794.97|9794.97|9782.44|9782.44|0
1616160600000|2021-03-19 13:30:00|9780.8|9780.8|9779.75|9779.75|9790.25|9790.25|9778.22|9778.22|0
1616160900000|2021-03-19 13:35:00|9780.43|9780.43|9772.91|9772.91|9783.76|9783.76|9772.91|9772.91|0
1616161200000|2021-03-19 13:40:00|9770.71|9770.71|9758.26|9758.26|9772.09|9772.09|9758.26|9758.26|0
1616161500000|2021-03-19 13:45:00|9757.27|9757.27|9761.85|9761.85|9763.38|9763.38|9752.19|9752.19|0
1616161800000|2021-03-19 13:50:00|9757.44|9757.44|9768.93|9768.93|9782.18|9782.18|9757.44|9757.44|0
1616162100000|2021-03-19 13:55:00|9766.73|9766.73|9755.08|9755.08|9766.73|9766.73|9753.05|9753.05|0
1616162400000|2021-03-19 14:00:00|9755.9|9755.9|9738.77|9738.77|9757.28|9757.28|9738.06|9738.06|0
1616162700000|2021-03-19 14:05:00|9737.89|9737.89|9754.02|9754.02|9755.23|9755.23|9728.74|9728.74|0
1616163000000|2021-03-19 14:10:00|9755.37|9755.37|9764.06|9764.06|9768.93|9768.93|9753.02|9753.02|0
1616163300000|2021-03-19 14:15:00|9764.74|9764.74|9761.29|9761.29|9770.66|9770.66|9757.35|9757.35|0
1616163600000|2021-03-19 14:20:00|9763.49|9763.49|9788.12|9788.12|9791.85|9791.85|9761.29|9761.29|0
1616163900000|2021-03-19 14:25:00|9786.77|9786.77|9782.57|9782.57|9788.79|9788.79|9782.57|9782.57|0
1616164200000|2021-03-19 14:30:00|9788.33|9788.33|9778.2|9778.2|9788.33|9788.33|9775.5|9775.5|0
1616164500000|2021-03-19 14:35:00|9779.19|9779.19|9803.48|9803.48|9803.48|9803.48|9779.05|9779.05|0
1616164800000|2021-03-19 14:40:00|9801.28|9801.28|9806.95|9806.95|9809.53|9809.53|9799.87|9799.87|0
1616165100000|2021-03-19 14:45:00|9804.75|9804.75|9800.35|9800.35|9804.75|9804.75|9799.14|9799.14|0
1616165400000|2021-03-19 14:50:00|9801.17|9801.17|9818.3|9818.3|9818.3|9818.3|9800.17|9800.17|0
1616165700000|2021-03-19 14:55:00|9819.29|9819.29|9810.27|9810.27|9819.29|9819.29|9801.29|9801.29|0
1616166000000|2021-03-19 15:00:00|9811.26|9811.26|9804.51|9804.51|9811.26|9811.26|9803.16|9803.16|0
1616166300000|2021-03-19 15:05:00|9803.84|9803.84|9792.39|9792.39|9806.97|9806.97|9792.39|9792.39|0
1616166600000|2021-03-19 15:10:00|9791.72|9791.72|9797.26|9797.26|9799.06|9799.06|9791.72|9791.72|0
1616166900000|2021-03-19 15:15:00|9796.44|9796.44|9799.57|9799.57|9804.54|9804.54|9796.44|9796.44|0
1616167200000|2021-03-19 15:20:00|9800.24|9800.24|9803.32|9803.32|9804.66|9804.66|9799.85|9799.85|0
1616167500000|2021-03-19 15:25:00|9801.33|9801.33|9798.3|9798.3|9801.33|9801.33|9795.64|9795.64|0
1616167800000|2021-03-19 15:30:00|9798.98|9798.98|9811.63|9811.63|9812.3|9812.3|9798.98|9798.98|0
1616168100000|2021-03-19 15:35:00|9812.87|9812.87|9803.26|9803.26|9812.87|9812.87|9802.27|9802.27|0
1616168400000|2021-03-19 15:40:00|9803.93|9803.93|9804.56|9804.56|9817.25|9817.25|9801.25|9801.25|0
1616168700000|2021-03-19 15:45:00|9803.89|9803.89|9798.58|9798.58|9803.89|9803.89|9795.08|9795.08|0
1616169000000|2021-03-19 15:50:00|9800.6|9800.6|9808.38|9808.38|9808.38|9808.38|9798.93|9798.93|0
1616169300000|2021-03-19 15:55:00|9806.17|9806.17|9803.33|9803.33|9806.82|9806.82|9802.33|9802.33|0
1616169600000|2021-03-19 16:00:00|9802.33|9802.33|9788.38|9788.38|9803.33|9803.33|9786.71|9786.71|0
1616169900000|2021-03-19 16:05:00|9789.73|9789.73|9809.74|9809.74|9812.94|9812.94|9789.73|9789.73|0
1616170200000|2021-03-19 16:10:00|9807.54|9807.54|9798.17|9798.17|9807.54|9807.54|9798.17|9798.17|0
1616170500000|2021-03-19 16:15:00|9798.84|9798.84|9803.71|9803.71|9805.91|9805.91|9798.84|9798.84|0
1616170800000|2021-03-19 16:20:00|9803.03|9803.03|9811.68|9811.68|9814.61|9814.61|9802.15|9802.15|0
1616171100000|2021-03-19 16:25:00|9812.68|9812.68|9799.47|9799.47|9818.75|9818.75|9795.06|9795.06|0
1616596800000|2021-03-24 14:40:00|8571.58|8571.58|9969.13|9969.13|9969.13|9969.13|8571.58|8571.58|0
1616597100000|2021-03-24 14:45:00|9973.88|9973.88|9979.35|9979.35|9980.3|9980.3|9970.87|9970.87|0
1616597400000|2021-03-24 14:50:00|9979.83|9979.83|9978.49|9978.49|9979.83|9979.83|9970.33|9970.33|0
1616597700000|2021-03-24 14:55:00|9979.22|9979.22|9978.51|9978.51|9980.7|9980.7|9972.3|9972.3|0
1616598000000|2021-03-24 15:00:00|9976.93|9976.93|9983.55|9983.55|9986.14|9986.14|9975.35|9975.35|0
1616598300000|2021-03-24 15:05:00|9983.06|9983.06|10001.94|10001.94|10001.94|10001.94|9983.06|9983.06|0
1616598600000|2021-03-24 15:10:00|10002.91|10002.91|10004.21|10004.21|10005.58|10005.58|9998.86|9998.86|0
1616598900000|2021-03-24 15:15:00|10005.8|10005.8|10001.42|10001.42|10007.38|10007.38|9998.93|9998.93|0
1616599200000|2021-03-24 15:20:00|10000.29|10000.29|10003.95|10003.95|10004.66|10004.66|9992.64|9992.64|0
1616599500000|2021-03-24 15:25:00|10002.36|10002.36|10002.99|10002.99|10004.11|10004.11|9995.44|9995.44|0
1616599800000|2021-03-24 15:30:00|10004.11|10004.11|10002.95|10002.95|10007.88|10007.88|10000.06|10000.06|0
1616600100000|2021-03-24 15:35:00|10003.58|10003.58|10008.74|10008.74|10008.74|10008.74|10001.28|10001.28|0
1616600400000|2021-03-24 15:40:00|10009.23|10009.23|10019.8|10019.8|10019.8|10019.8|10009.23|10009.23|0
1616600700000|2021-03-24 15:45:00|10020.77|10020.77|10017.7|10017.7|10022.82|10022.82|10016.98|10016.98|0
1616601000000|2021-03-24 15:50:00|10019.28|10019.28|10014.18|10014.18|10020.25|10020.25|10011.6|10011.6|0
1616601300000|2021-03-24 15:55:00|10014.66|10014.66|10011.76|10011.76|10018.03|10018.03|10007.57|10007.57|0
1616601600000|2021-03-24 16:00:00|10012.88|10012.88|10012.21|10012.21|10015.18|10015.18|10009.77|10009.77|0
1616601900000|2021-03-24 16:05:00|10009.96|10009.96|10017.85|10017.85|10017.85|10017.85|10009.96|10009.96|0
1616602200000|2021-03-24 16:10:00|10018.34|10018.34|10012.16|10012.16|10019.11|10019.11|10008.99|10008.99|0
1616602500000|2021-03-24 16:15:00|10011.53|10011.53|10024.26|10024.26|10024.26|10024.26|10011.53|10011.53|0
1616602800000|2021-03-24 16:20:00|10023.77|10023.77|10026.94|10026.94|10031.54|10031.54|10021.7|10021.7|0
1616603100000|2021-03-24 16:25:00|10025.36|10025.36|10011.03|10011.03|10029.21|10029.21|10011.03|10011.03|0
1616660100000|2021-03-25 08:15:00|10052.75|10052.75|10077.48|10077.48|10077.48|10077.48|10052.75|10052.75|0
1616660400000|2021-03-25 08:20:00|10078.91|10078.91|10054.88|10054.88|10093.02|10093.02|10037.14|10037.14|0
1616660700000|2021-03-25 08:25:00|10052.7|10052.7|10049.8|10049.8|10059.45|10059.45|10047.76|10047.76|0
1616661000000|2021-03-25 08:30:00|10051.39|10051.39|10057.07|10057.07|10060.3|10060.3|10049.21|10049.21|0
1616661300000|2021-03-25 08:35:00|10055.48|10055.48|10069.89|10069.89|10072.58|10072.58|10050.86|10050.86|0
1616661600000|2021-03-25 08:40:00|10071.48|10071.48|10086.04|10086.04|10088.09|10088.09|10069.89|10069.89|0
1616661900000|2021-03-25 08:45:00|10087.63|10087.63|10105.52|10105.52|10105.52|10105.52|10085.19|10085.19|0
1616662200000|2021-03-25 08:50:00|10107.1|10107.1|10103.38|10103.38|10107.1|10107.1|10096.78|10096.78|0
1616662500000|2021-03-25 08:55:00|10102.25|10102.25|10091.15|10091.15|10102.63|10102.63|10086.25|10086.25|0
1616662800000|2021-03-25 09:00:00|10092.02|10092.02|10077.04|10077.04|10092.15|10092.15|10077.04|10077.04|0
1616663100000|2021-03-25 09:05:00|10078.63|10078.63|10078.57|10078.57|10084.7|10084.7|10078.04|10078.04|0
1616663400000|2021-03-25 09:10:00|10076.99|10076.99|10077.49|10077.49|10081.26|10081.26|10075.53|10075.53|0
1616663700000|2021-03-25 09:15:00|10074.32|10074.32|10065.76|10065.76|10074.32|10074.32|10060.69|10060.69|0
1616664000000|2021-03-25 09:20:00|10066.73|10066.73|10062.51|10062.51|10066.73|10066.73|10061.54|10061.54|0
1616664300000|2021-03-25 09:25:00|10063|10063|10070.95|10070.95|10070.95|10070.95|10061.9|10061.9|0
1616664600000|2021-03-25 09:30:00|10069.37|10069.37|10074.13|10074.13|10080.45|10080.45|10068.88|10068.88|0
1616664900000|2021-03-25 09:35:00|10070.96|10070.96|10071.13|10071.13|10074.3|10074.3|10066.67|10066.67|0
1616665200000|2021-03-25 09:40:00|10071.62|10071.62|10069.37|10069.37|10072.34|10072.34|10065.79|10065.79|0
1616665500000|2021-03-25 09:45:00|10070.95|10070.95|10066.17|10066.17|10070.97|10070.97|10066.17|10066.17|0
1616665800000|2021-03-25 09:50:00|10067.62|10067.62|10070.31|10070.31|10073.47|10073.47|10063.97|10063.97|0
1616666100000|2021-03-25 09:55:00|10071.03|10071.03|10072|10072|10078.23|10078.23|10071.03|10071.03|0
1616666400000|2021-03-25 10:00:00|10070.42|10070.42|10079.19|10079.19|10085.99|10085.99|10068.83|10068.83|0
1616666700000|2021-03-25 10:05:00|10080.62|10080.62|10085.26|10085.26|10085.26|10085.26|10078.7|10078.7|0
1616667000000|2021-03-25 10:10:00|10083.68|10083.68|10083.66|10083.66|10086.38|10086.38|10080.88|10080.88|0
1616667300000|2021-03-25 10:15:00|10083.03|10083.03|10073.1|10073.1|10083.51|10083.51|10073.1|10073.1|0
1616667600000|2021-03-25 10:20:00|10073.58|10073.58|10060.3|10060.3|10074.45|10074.45|10060.3|10060.3|0
1616667900000|2021-03-25 10:25:00|10059.59|10059.59|10068.03|10068.03|10068.07|10068.07|10059.59|10059.59|0
1616668200000|2021-03-25 10:30:00|10069.36|10069.36|10051.36|10051.36|10069.36|10069.36|10051.36|10051.36|0
1616668500000|2021-03-25 10:35:00|10049.77|10049.77|10032.52|10032.52|10049.77|10049.77|10032.52|10032.52|0
1616668800000|2021-03-25 10:40:00|10034.1|10034.1|10035.87|10035.87|10038.85|10038.85|10034.1|10034.1|0
1616669100000|2021-03-25 10:45:00|10036.35|10036.35|10041.01|10041.01|10041.01|10041.01|10033.38|10033.38|0
1616669400000|2021-03-25 10:50:00|10041.5|10041.5|10049.35|10049.35|10049.35|10049.35|10039.32|10039.32|0
1616669700000|2021-03-25 10:55:00|10049.83|10049.83|10058.37|10058.37|10058.37|10058.37|10049.83|10049.83|0
1616670000000|2021-03-25 11:00:00|10059.1|10059.1|10051.62|10051.62|10059.1|10059.1|10051.62|10051.62|0
1616670300000|2021-03-25 11:05:00|10050.89|10050.89|10060|10060|10060|10060|10050.04|10050.04|0
1616670600000|2021-03-25 11:10:00|10056.83|10056.83|10051.96|10051.96|10056.83|10056.83|10050.37|10050.37|0
1616670900000|2021-03-25 11:15:00|10051.23|10051.23|10049.79|10049.79|10054.88|10054.88|10047.48|10047.48|0
1616671200000|2021-03-25 11:20:00|10048.21|10048.21|10032.79|10032.79|10048.21|10048.21|10032.79|10032.79|0
1616671500000|2021-03-25 11:25:00|10031.2|10031.2|10008.44|10008.44|10031.2|10031.2|10008.44|10008.44|0
1616671800000|2021-03-25 11:30:00|10007.47|10007.47|9985.87|9985.87|10007.47|10007.47|9985.87|9985.87|0
1616672100000|2021-03-25 11:35:00|9986.59|9986.59|9978.59|9978.59|9987.32|9987.32|9974.69|9974.69|0
1616672400000|2021-03-25 11:40:00|9977.14|9977.14|9970.87|9970.87|9980.64|9980.64|9969.87|9969.87|0
1616672700000|2021-03-25 11:45:00|9969.29|9969.29|9957.77|9957.77|9969.29|9969.29|9955.7|9955.7|0
1616673000000|2021-03-25 11:50:00|9957.04|9957.04|9950.93|9950.93|9960.68|9960.68|9947.26|9947.26|0
1616673300000|2021-03-25 11:55:00|9952.52|9952.52|9955.33|9955.33|9956.24|9956.24|9950.93|9950.93|0
1616673600000|2021-03-25 12:00:00|9956.79|9956.79|9955.69|9955.69|9958.86|9958.86|9955.2|9955.2|0
1616673900000|2021-03-25 12:05:00|9954.23|9954.23|9960.58|9960.58|9961.19|9961.19|9951.06|9951.06|0
1616674200000|2021-03-25 12:10:00|9957.41|9957.41|9942.88|9942.88|9962.29|9962.29|9942.88|9942.88|0
1616674500000|2021-03-25 12:15:00|9941.75|9941.75|9960.5|9960.5|9960.5|9960.5|9938.37|9938.37|0
1616674800000|2021-03-25 12:20:00|9958.92|9958.92|9959.53|9959.53|9964.27|9964.27|9954.78|9954.78|0
1616675100000|2021-03-25 12:25:00|9961.12|9961.12|9957.73|9957.73|9962.94|9962.94|9957.7|9957.7|0
1616675400000|2021-03-25 12:30:00|9957.24|9957.24|9961.4|9961.4|9964.7|9964.7|9957.24|9957.24|0
1616675700000|2021-03-25 12:35:00|9960.81|9960.81|9950.94|9950.94|9960.81|9960.81|9949.36|9949.36|0
1616676000000|2021-03-25 12:40:00|9950.46|9950.46|9934.39|9934.39|9950.46|9950.46|9932.19|9932.19|0
1616676300000|2021-03-25 12:45:00|9933.67|9933.67|9952.08|9952.08|9952.08|9952.08|9933.67|9933.67|0
1616676600000|2021-03-25 12:50:00|9948.44|9948.44|9958.11|9958.11|9962.86|9962.86|9948.44|9948.44|0
1616676900000|2021-03-25 12:55:00|9956.99|9956.99|9978.95|9978.95|9979.63|9979.63|9954.67|9954.67|0
1616677200000|2021-03-25 13:00:00|9978.46|9978.46|9981.3|9981.3|9983.12|9983.12|9974.7|9974.7|0
1616677500000|2021-03-25 13:05:00|9979.71|9979.71|9975.98|9975.98|9979.71|9979.71|9969.64|9969.64|0
1616677800000|2021-03-25 13:10:00|9974.4|9974.4|9972.84|9972.84|9975.48|9975.48|9972.2|9972.2|0
1616678100000|2021-03-25 13:15:00|9971.25|9971.25|9970.38|9970.38|9971.25|9971.25|9966.62|9966.62|0
1616678400000|2021-03-25 13:20:00|9969.66|9969.66|9973.17|9973.17|9977.2|9977.2|9969.66|9969.66|0
1616678700000|2021-03-25 13:25:00|9972.69|9972.69|9977.68|9977.68|9978.41|9978.41|9971.83|9971.83|0
1616679000000|2021-03-25 13:30:00|9977.2|9977.2|9978.51|9978.51|9982.36|9982.36|9968.84|9968.84|0
1616679300000|2021-03-25 13:35:00|9977.78|9977.78|9987.37|9987.37|9990.4|9990.4|9973.19|9973.19|0
1616679600000|2021-03-25 13:40:00|9985.91|9985.91|9978.23|9978.23|9985.91|9985.91|9974.55|9974.55|0
1616679900000|2021-03-25 13:45:00|9979.82|9979.82|9978.24|9978.24|9981.97|9981.97|9977.27|9977.27|0
1616680200000|2021-03-25 13:50:00|9977.27|9977.27|9965.47|9965.47|9977.75|9977.75|9954.09|9954.09|0
1616680500000|2021-03-25 13:55:00|9962.3|9962.3|9969.63|9969.63|9973.05|9973.05|9961.82|9961.82|0
1616680800000|2021-03-25 14:00:00|9972.8|9972.8|9981.06|9981.06|9984.28|9984.28|9972.56|9972.56|0
1616681100000|2021-03-25 14:05:00|9980.33|9980.33|9984.36|9984.36|9984.36|9984.36|9977.3|9977.3|0
1616681400000|2021-03-25 14:10:00|9983.63|9983.63|9984.62|9984.62|9989.99|9989.99|9983.63|9983.63|0
1616681700000|2021-03-25 14:15:00|9983.03|9983.03|9963.06|9963.06|9983.03|9983.03|9960.41|9960.41|0
1616682000000|2021-03-25 14:20:00|9964.64|9964.64|9968.02|9968.02|9972.6|9972.6|9963.45|9963.45|0
1616682300000|2021-03-25 14:25:00|9969.6|9969.6|9975.59|9975.59|9976.71|9976.71|9969.12|9969.12|0
1616682600000|2021-03-25 14:30:00|9974.47|9974.47|9968.04|9968.04|9974.47|9974.47|9968.04|9968.04|0
1616682900000|2021-03-25 14:35:00|9966.92|9966.92|9965.05|9965.05|9966.92|9966.92|9961.57|9961.57|0
1616683200000|2021-03-25 14:40:00|9964.57|9964.57|9972.36|9972.36|9973.74|9973.74|9962.5|9962.5|0
1616683500000|2021-03-25 14:45:00|9973.33|9973.33|9962.02|9962.02|9975.88|9975.88|9962.02|9962.02|0
1616683800000|2021-03-25 14:50:00|9961.31|9961.31|9946.62|9946.62|9961.32|9961.32|9945.9|9945.9|0
1616684100000|2021-03-25 14:55:00|9947.11|9947.11|9960.2|9960.2|9961.71|9961.71|9946.01|9946.01|0
1616684400000|2021-03-25 15:00:00|9960.91|9960.91|9962.92|9962.92|9964.5|9964.5|9956.18|9956.18|0
1616684700000|2021-03-25 15:05:00|9962.19|9962.19|9969.45|9969.45|9969.94|9969.94|9958.05|9958.05|0
1616685000000|2021-03-25 15:10:00|9967.87|9967.87|9974.7|9974.7|9974.7|9974.7|9967.87|9967.87|0
1616685300000|2021-03-25 15:15:00|9976.29|9976.29|9966.75|9966.75|9977.13|9977.13|9966.13|9966.13|0
1616685600000|2021-03-25 15:20:00|9967.34|9967.34|9975.13|9975.13|9976.83|9976.83|9965.75|9965.75|0
1616685900000|2021-03-25 15:25:00|9974.64|9974.64|9975.71|9975.71|9975.71|9975.71|9956.52|9956.52|0
1616686200000|2021-03-25 15:30:00|9976.34|9976.34|9975.63|9975.63|9982.57|9982.57|9975.63|9975.63|0
1616686500000|2021-03-25 15:35:00|9977.22|9977.22|9991.4|9991.4|9991.4|9991.4|9977.22|9977.22|0
1616686800000|2021-03-25 15:40:00|9992.98|9992.98|9989.36|9989.36|9993.48|9993.48|9986.53|9986.53|0
1616687100000|2021-03-25 15:45:00|9988.63|9988.63|9990.7|9990.7|9993.36|9993.36|9987.56|9987.56|0
1616687400000|2021-03-25 15:50:00|9989.97|9989.97|9986.86|9986.86|9991.8|9991.8|9984.09|9984.09|0
1616687700000|2021-03-25 15:55:00|9987.34|9987.34|9988.92|9988.92|9991.62|9991.62|9985.28|9985.28|0
1616688000000|2021-03-25 16:00:00|9987.34|9987.34|10005.61|10005.61|10005.61|10005.61|9986.13|9986.13|0
1616688300000|2021-03-25 16:05:00|10005.13|10005.13|10002.27|10002.27|10008.63|10008.63|10000.2|10000.2|0
1616688600000|2021-03-25 16:10:00|10002.71|10002.71|9996.52|9996.52|10004.3|10004.3|9995.08|9995.08|0
1616688900000|2021-03-25 16:15:00|9998.1|9998.1|10004.79|10004.79|10009.11|10009.11|9997.38|9997.38|0
1616689200000|2021-03-25 16:20:00|10004.06|10004.06|10015.6|10015.6|10017.18|10017.18|10002.61|10002.61|0
1616689500000|2021-03-25 16:25:00|10016.31|10016.31|10015.76|10015.76|10020.64|10020.64|10011.78|10011.78|0
1616746500000|2021-03-26 08:15:00|10134.4|10134.4|10151.98|10151.98|10154.75|10154.75|10133.91|10133.91|0
1616746800000|2021-03-26 08:20:00|10150.39|10150.39|10143.41|10143.41|10154.69|10154.69|10143.41|10143.41|0
1616747100000|2021-03-26 08:25:00|10141.82|10141.82|10142.21|10142.21|10142.21|10142.21|10131.7|10131.7|0
1616747400000|2021-03-26 08:30:00|10141.73|10141.73|10151.14|10151.14|10154.18|10154.18|10134.76|10134.76|0
1616747700000|2021-03-26 08:35:00|10149.55|10149.55|10142.43|10142.43|10154.12|10154.12|10138.51|10138.51|0
1616748000000|2021-03-26 08:40:00|10143.39|10143.39|10151.14|10151.14|10151.14|10151.14|10139.55|10139.55|0
1616748300000|2021-03-26 08:45:00|10152.73|10152.73|10145.3|10145.3|10154.33|10154.33|10142.98|10142.98|0
1616748600000|2021-03-26 08:50:00|10144.33|10144.33|10129.28|10129.28|10144.33|10144.33|10128.57|10128.57|0
1616748900000|2021-03-26 08:55:00|10128.55|10128.55|10142.65|10142.65|10142.65|10142.65|10128.55|10128.55|0
1616749200000|2021-03-26 09:00:00|10139.48|10139.48|10145.47|10145.47|10145.95|10145.95|10136.9|10136.9|0
1616749500000|2021-03-26 09:05:00|10144.74|10144.74|10148.16|10148.16|10148.16|10148.16|10139.97|10139.97|0
1616749800000|2021-03-26 09:10:00|10147.68|10147.68|10138.34|10138.34|10149.75|10149.75|10138.34|10138.34|0
1616750100000|2021-03-26 09:15:00|10140.56|10140.56|10137.47|10137.47|10146.73|10146.73|10137.47|10137.47|0
1616750400000|2021-03-26 09:20:00|10136.98|10136.98|10134.82|10134.82|10140.15|10140.15|10133.39|10133.39|0
1616750700000|2021-03-26 09:25:00|10135.79|10135.79|10135.36|10135.36|10135.79|10135.79|10126.41|10126.41|0
1616751000000|2021-03-26 09:30:00|10133.42|10133.42|10123.32|10123.32|10133.42|10133.42|10122.59|10122.59|0
1616751300000|2021-03-26 09:35:00|10123.8|10123.8|10116.69|10116.69|10124.04|10124.04|10115.26|10115.26|0
1616751600000|2021-03-26 09:40:00|10115.23|10115.23|10115.73|10115.73|10121.32|10121.32|10113.93|10113.93|0
1616751900000|2021-03-26 09:45:00|10116.21|10116.21|10112.89|10112.89|10116.21|10116.21|10110.67|10110.67|0
1616752200000|2021-03-26 09:50:00|10113.38|10113.38|10119.98|10119.98|10119.98|10119.98|10112.89|10112.89|0
1616752500000|2021-03-26 09:55:00|10119.49|10119.49|10122.72|10122.72|10126.54|10126.54|10119.49|10119.49|0
1616752800000|2021-03-26 10:00:00|10123.21|10123.21|10116.33|10116.33|10126.54|10126.54|10116.33|10116.33|0
1616753100000|2021-03-26 10:05:00|10115.61|10115.61|10115.13|10115.13|10117.2|10117.2|10113.54|10113.54|0
1616753400000|2021-03-26 10:10:00|10115.61|10115.61|10116.98|10116.98|10116.98|10116.98|10113.19|10113.19|0
1616753700000|2021-03-26 10:15:00|10117.46|10117.46|10131.47|10131.47|10131.95|10131.95|10116.98|10116.98|0
1616754000000|2021-03-26 10:20:00|10130.99|10130.99|10127.41|10127.41|10131.22|10131.22|10125.11|10125.11|0
1616754300000|2021-03-26 10:25:00|10128.86|10128.86|10131.99|10131.99|10131.99|10131.99|10127.89|10127.89|0
1616754600000|2021-03-26 10:30:00|10132.96|10132.96|10135.67|10135.67|10137.97|10137.97|10131.51|10131.51|0
1616754900000|2021-03-26 10:35:00|10134.09|10134.09|10129.8|10129.8|10134.09|10134.09|10129.8|10129.8|0
1616755200000|2021-03-26 10:40:00|10130.28|10130.28|10128.8|10128.8|10131.89|10131.89|10127.34|10127.34|0
1616755500000|2021-03-26 10:45:00|10129.28|10129.28|10125.27|10125.27|10130.25|10130.25|10124.07|10124.07|0
1616755800000|2021-03-26 10:50:00|10124.79|10124.79|10132.15|10132.15|10132.64|10132.64|10124.3|10124.3|0
1616756100000|2021-03-26 10:55:00|10128.98|10128.98|10131.8|10131.8|10132.53|10132.53|10127.4|10127.4|0
1616756400000|2021-03-26 11:00:00|10132.29|10132.29|10123.97|10123.97|10134.54|10134.54|10123.97|10123.97|0
1616756700000|2021-03-26 11:05:00|10123.49|10123.49|10118.69|10118.69|10130|10130|10118.69|10118.69|0
1616757000000|2021-03-26 11:10:00|10118.21|10118.21|10113.83|10113.83|10122.04|10122.04|10112.61|10112.61|0
1616757300000|2021-03-26 11:15:00|10116.05|10116.05|10114.6|10114.6|10117.26|10117.26|10114.22|10114.22|0
1616757600000|2021-03-26 11:20:00|10113.01|10113.01|10114.76|10114.76|10119.54|10119.54|10109.35|10109.35|0
1616757900000|2021-03-26 11:25:00|10115.25|10115.25|10101.4|10101.4|10115.25|10115.25|10101.4|10101.4|0
1616758200000|2021-03-26 11:30:00|10098.23|10098.23|10094.34|10094.34|10098.23|10098.23|10092.27|10092.27|0
1616758500000|2021-03-26 11:35:00|10092.75|10092.75|10082.42|10082.42|10094.35|10094.35|10082.42|10082.42|0
1616758800000|2021-03-26 11:40:00|10081.45|10081.45|10083.99|10083.99|10087|10087|10074.98|10074.98|0
1616759100000|2021-03-26 11:45:00|10085.44|10085.44|10074.54|10074.54|10087.03|10087.03|10074.54|10074.54|0
1616759400000|2021-03-26 11:50:00|10074.06|10074.06|10074.17|10074.17|10074.54|10074.54|10063.69|10063.69|0
1616759700000|2021-03-26 11:55:00|10071|10071|10081.95|10081.95|10081.95|10081.95|10071|10071|0
1616760000000|2021-03-26 12:00:00|10081.47|10081.47|10081.64|10081.64|10085.61|10085.61|10079.4|10079.4|0
1616760300000|2021-03-26 12:05:00|10081.15|10081.15|10063.33|10063.33|10081.15|10081.15|10062.85|10062.85|0
1616760600000|2021-03-26 12:10:00|10062.62|10062.62|10058.8|10058.8|10062.62|10062.62|10055.45|10055.45|0
1616760900000|2021-03-26 12:15:00|10060.25|10060.25|10063.29|10063.29|10063.29|10063.29|10058.93|10058.93|0
1616761200000|2021-03-26 12:20:00|10062.81|10062.81|10054.65|10054.65|10063.05|10063.05|10051.17|10051.17|0
1616761500000|2021-03-26 12:25:00|10055.13|10055.13|10054.65|10054.65|10056.73|10056.73|10047.2|10047.2|0
1616761800000|2021-03-26 12:30:00|10054.16|10054.16|10055.86|10055.86|10066.53|10066.53|10052.31|10052.31|0
1616762100000|2021-03-26 12:35:00|10054.27|10054.27|10065.74|10065.74|10068.83|10068.83|10052.93|10052.93|0
1616762400000|2021-03-26 12:40:00|10064.77|10064.77|10063.21|10063.21|10066.34|10066.34|10059.88|10059.88|0
1616762700000|2021-03-26 12:45:00|10064.33|10064.33|10076.62|10076.62|10077.82|10077.82|10062.65|10062.65|0
1616763000000|2021-03-26 12:50:00|10077.34|10077.34|10089.12|10089.12|10089.12|10089.12|10077.34|10077.34|0
1616763300000|2021-03-26 12:55:00|10090.58|10090.58|10086.77|10086.77|10098.57|10098.57|10085.36|10085.36|0
1616763600000|2021-03-26 13:00:00|10085.65|10085.65|10085.92|10085.92|10090.06|10090.06|10084.68|10084.68|0
1616763900000|2021-03-26 13:05:00|10086.63|10086.63|10093.91|10093.91|10093.91|10093.91|10085.96|10085.96|0
1616764200000|2021-03-26 13:10:00|10095.36|10095.36|10094.09|10094.09|10100.11|10100.11|10091.81|10091.81|0
1616764500000|2021-03-26 13:15:00|10092.66|10092.66|10091.34|10091.34|10093.85|10093.85|10088.56|10088.56|0
1616764800000|2021-03-26 13:20:00|10092.07|10092.07|10099.22|10099.22|10101.44|10101.44|10091.21|10091.21|0
1616765100000|2021-03-26 13:25:00|10099.71|10099.71|10106.89|10106.89|10107.61|10107.61|10098.84|10098.84|0
1616765400000|2021-03-26 13:30:00|10106.41|10106.41|10103.19|10103.19|10110.33|10110.33|10102.78|10102.78|0
1616765700000|2021-03-26 13:35:00|10103.92|10103.92|10118.09|10118.09|10118.81|10118.81|10101.74|10101.74|0
1616766000000|2021-03-26 13:40:00|10118.82|10118.82|10119.94|10119.94|10124.08|10124.08|10117.22|10117.22|0
1616766300000|2021-03-26 13:45:00|10117.7|10117.7|10118.08|10118.08|10120.51|10120.51|10114.55|10114.55|0
1616766600000|2021-03-26 13:50:00|10118.8|10118.8|10124.03|10124.03|10124.52|10124.52|10110.51|10110.51|0
1616766900000|2021-03-26 13:55:00|10124.52|10124.52|10120.6|10120.6|10125.25|10125.25|10120.12|10120.12|0
1616767200000|2021-03-26 14:00:00|10119.02|10119.02|10132.45|10132.45|10133.18|10133.18|10119.02|10119.02|0
1616767500000|2021-03-26 14:05:00|10132.93|10132.93|10138.82|10138.82|10140.41|10140.41|10130.25|10130.25|0
1616767800000|2021-03-26 14:10:00|10139.78|10139.78|10134.55|10134.55|10139.78|10139.78|10134.39|10134.39|0
1616768100000|2021-03-26 14:15:00|10133.58|10133.58|10126.09|10126.09|10133.58|10133.58|10123.03|10123.03|0
1616768400000|2021-03-26 14:20:00|10125.12|10125.12|10117.89|10117.89|10127.73|10127.73|10117.89|10117.89|0
1616768700000|2021-03-26 14:25:00|10117.4|10117.4|10126.31|10126.31|10126.31|10126.31|10117.4|10117.4|0
1616769000000|2021-03-26 14:30:00|10127.04|10127.04|10125.19|10125.19|10128.88|10128.88|10122.95|10122.95|0
1616769300000|2021-03-26 14:35:00|10125.67|10125.67|10110.08|10110.08|10125.67|10125.67|10110.08|10110.08|0
1616769600000|2021-03-26 14:40:00|10109.59|10109.59|10107.45|10107.45|10111.26|10111.26|10107.45|10107.45|0
1616769900000|2021-03-26 14:45:00|10106.74|10106.74|10104.64|10104.64|10109.76|10109.76|10104.43|10104.43|0
1616770200000|2021-03-26 14:50:00|10103.92|10103.92|10092.04|10092.04|10103.92|10103.92|10089.24|10089.24|0
1616770500000|2021-03-26 14:55:00|10091.31|10091.31|10086.66|10086.66|10091.31|10091.31|10084.36|10084.36|0
1616770800000|2021-03-26 15:00:00|10087.38|10087.38|10097.64|10097.64|10097.64|10097.64|10087.38|10087.38|0
1616771100000|2021-03-26 15:05:00|10096.53|10096.53|10091.6|10091.6|10096.53|10096.53|10088.24|10088.24|0
1616771400000|2021-03-26 15:10:00|10092.72|10092.72|10090.33|10090.33|10100.06|10100.06|10090.33|10090.33|0
1616771700000|2021-03-26 15:15:00|10089.85|10089.85|10101.51|10101.51|10102|10102|10086.94|10086.94|0
1616772000000|2021-03-26 15:20:00|10102.24|10102.24|10091.1|10091.1|10102.24|10102.24|10089.52|10089.52|0
1616772300000|2021-03-26 15:25:00|10091.59|10091.59|10097.23|10097.23|10098.97|10098.97|10090.86|10090.86|0
1616772600000|2021-03-26 15:30:00|10096.52|10096.52|10113.12|10113.12|10113.12|10113.12|10096.52|10096.52|0
1616772900000|2021-03-26 15:35:00|10113.6|10113.6|10117.49|10117.49|10120.45|10120.45|10113.6|10113.6|0
1616773200000|2021-03-26 15:40:00|10117.97|10117.97|10135.63|10135.63|10136.36|10136.36|10117.97|10117.97|0
1616773500000|2021-03-26 15:45:00|10136.34|10136.34|10132.6|10132.6|10138.88|10138.88|10131.17|10131.17|0
1616773800000|2021-03-26 15:50:00|10133.09|10133.09|10130.9|10130.9|10133.47|10133.47|10129.1|10129.1|0
1616774100000|2021-03-26 15:55:00|10134.07|10134.07|10134.54|10134.54|10135.28|10135.28|10130.55|10130.55|0
1616774400000|2021-03-26 16:00:00|10135.27|10135.27|10138.54|10138.54|10140.76|10140.76|10134.78|10134.78|0
1616774700000|2021-03-26 16:05:00|10139.25|10139.25|10140.68|10140.68|10142.26|10142.26|10138.2|10138.2|0
1616775000000|2021-03-26 16:10:00|10139.1|10139.1|10141.18|10141.18|10144.22|10144.22|10136.78|10136.78|0
1616775300000|2021-03-26 16:15:00|10140|10140|10144.63|10144.63|10144.63|10144.63|10138.26|10138.26|0
1616775600000|2021-03-26 16:20:00|10145.76|10145.76|10149.06|10149.06|10152.57|10152.57|10145.76|10145.76|0
1616775900000|2021-03-26 16:25:00|10148.09|10148.09|10144.01|10144.01|10152.71|10152.71|10137.91|10137.91|0
1617002100000|2021-03-29 07:15:00|10173.13|10173.13|10146.36|10146.36|10179.67|10179.67|10146.36|10146.36|0
1617002400000|2021-03-29 07:20:00|10145.77|10145.77|10123.9|10123.9|10155.32|10155.32|10121.76|10121.76|0
1617002700000|2021-03-29 07:25:00|10122.45|10122.45|10122.98|10122.98|10127.38|10127.38|10115.68|10115.68|0
1617003000000|2021-03-29 07:30:00|10119.97|10119.97|10113.08|10113.08|10124.03|10124.03|10111.29|10111.29|0
1617003300000|2021-03-29 07:35:00|10113.56|10113.56|10128.46|10128.46|10131.51|10131.51|10112.84|10112.84|0
1617003600000|2021-03-29 07:40:00|10130.7|10130.7|10120.36|10120.36|10132.95|10132.95|10120.36|10120.36|0
1617003900000|2021-03-29 07:45:00|10121.79|10121.79|10108.8|10108.8|10121.79|10121.79|10108.8|10108.8|0
1617004200000|2021-03-29 07:50:00|10109.77|10109.77|10099.05|10099.05|10109.77|10109.77|10099.05|10099.05|0
1617004500000|2021-03-29 07:55:00|10098.34|10098.34|10087.98|10087.98|10098.34|10098.34|10087.98|10087.98|0
1617004800000|2021-03-29 08:00:00|10086.39|10086.39|10097.52|10097.52|10097.52|10097.52|10084.94|10084.94|0
1617005100000|2021-03-29 08:05:00|10098.24|10098.24|10093.64|10093.64|10099.67|10099.67|10090.48|10090.48|0
1617005400000|2021-03-29 08:10:00|10094.61|10094.61|10088.89|10088.89|10094.61|10094.61|10087.3|10087.3|0
1617005700000|2021-03-29 08:15:00|10089.6|10089.6|10089.83|10089.83|10097.7|10097.7|10089.6|10089.6|0
1617006000000|2021-03-29 08:20:00|10090.8|10090.8|10094.94|10094.94|10095.55|10095.55|10090.8|10090.8|0
1617006300000|2021-03-29 08:25:00|10095.65|10095.65|10094.93|10094.93|10097.08|10097.08|10090.49|10090.49|0
1617006600000|2021-03-29 08:30:00|10095.42|10095.42|10085.96|10085.96|10095.9|10095.9|10084.02|10084.02|0
1617006900000|2021-03-29 08:35:00|10085.51|10085.51|10082.18|10082.18|10085.51|10085.51|10078.15|10078.15|0
1617007200000|2021-03-29 08:40:00|10082.91|10082.91|10108.2|10108.2|10108.2|10108.2|10082.91|10082.91|0
1617007500000|2021-03-29 08:45:00|10107.72|10107.72|10118.82|10118.82|10118.82|10118.82|10107.72|10107.72|0
1617007800000|2021-03-29 08:50:00|10119.26|10119.26|10110.44|10110.44|10120.85|10120.85|10108.84|10108.84|0
1617008100000|2021-03-29 08:55:00|10109.73|10109.73|10112.53|10112.53|10112.53|10112.53|10103.21|10103.21|0
1617008400000|2021-03-29 09:00:00|10112.05|10112.05|10118.24|10118.24|10118.24|10118.24|10110.94|10110.94|0
1617008700000|2021-03-29 09:05:00|10119.67|10119.67|10130.14|10130.14|10130.14|10130.14|10119.19|10119.19|0
1617009000000|2021-03-29 09:10:00|10129.41|10129.41|10132.55|10132.55|10136.23|10136.23|10125.89|10125.89|0
1617009300000|2021-03-29 09:15:00|10133.27|10133.27|10139.7|10139.7|10140.67|10140.67|10133.27|10133.27|0
1617009600000|2021-03-29 09:20:00|10140.18|10140.18|10143.92|10143.92|10144.37|10144.37|10136.1|10136.1|0
1617009900000|2021-03-29 09:25:00|10142.49|10142.49|10136|10136|10143.67|10143.67|10132.99|10132.99|0
1617010200000|2021-03-29 09:30:00|10134.42|10134.42|10131.74|10131.74|10134.42|10134.42|10129.35|10129.35|0
1617010500000|2021-03-29 09:35:00|10130.28|10130.28|10130.97|10130.97|10134.64|10134.64|10127.97|10127.97|0
1617010800000|2021-03-29 09:40:00|10129.39|10129.39|10127.8|10127.8|10131.56|10131.56|10125.34|10125.34|0
1617011100000|2021-03-29 09:45:00|10126.21|10126.21|10122.81|10122.81|10126.21|10126.21|10120.93|10120.93|0
1617011400000|2021-03-29 09:50:00|10123.53|10123.53|10128.23|10128.23|10128.96|10128.96|10120.86|10120.86|0
1617011700000|2021-03-29 09:55:00|10128.94|10128.94|10132.13|10132.13|10132.34|10132.34|10128.94|10128.94|0
1617012000000|2021-03-29 10:00:00|10130.55|10130.55|10126.62|10126.62|10130.55|10130.55|10126.62|10126.62|0
1617012300000|2021-03-29 10:05:00|10129.79|10129.79|10127.88|10127.88|10131.05|10131.05|10127.88|10127.88|0
1617012600000|2021-03-29 10:10:00|10127.16|10127.16|10118.01|10118.01|10127.88|10127.88|10116.29|10116.29|0
1617012900000|2021-03-29 10:15:00|10119.59|10119.59|10114.77|10114.77|10120.96|10120.96|10114.77|10114.77|0
1617013200000|2021-03-29 10:20:00|10116.35|10116.35|10121.46|10121.46|10122.67|10122.67|10116.35|10116.35|0
1617013500000|2021-03-29 10:25:00|10122.17|10122.17|10119.29|10119.29|10123.27|10123.27|10119.29|10119.29|0
1617013800000|2021-03-29 10:30:00|10120.41|10120.41|10120.18|10120.18|10120.89|10120.89|10116.6|10116.6|0
1617014100000|2021-03-29 10:35:00|10120.66|10120.66|10115.03|10115.03|10120.66|10120.66|10113.41|10113.41|0
1617014400000|2021-03-29 10:40:00|10115.48|10115.48|10123.25|10123.25|10126.42|10126.42|10114.02|10114.02|0
1617014700000|2021-03-29 10:45:00|10122.76|10122.76|10116.52|10116.52|10123.25|10123.25|10116.04|10116.04|0
1617015000000|2021-03-29 10:50:00|10116.04|10116.04|10112.11|10112.11|10116.62|10116.62|10112.11|10112.11|0
1617015300000|2021-03-29 10:55:00|10114.45|10114.45|10110.37|10110.37|10114.45|10114.45|10109.09|10109.09|0
1617015600000|2021-03-29 11:00:00|10108.79|10108.79|10104.19|10104.19|10108.79|10108.79|10104.19|10104.19|0
1617015900000|2021-03-29 11:05:00|10105.78|10105.78|10107.28|10107.28|10107.28|10107.28|10105.34|10105.34|0
1617016200000|2021-03-29 11:10:00|10108.71|10108.71|10109.03|10109.03|10110.61|10110.61|10106.71|10106.71|0
1617016500000|2021-03-29 11:15:00|10108.54|10108.54|10106.24|10106.24|10110.06|10110.06|10105.73|10105.73|0
1617016800000|2021-03-29 11:20:00|10105.27|10105.27|10101.11|10101.11|10105.27|10105.27|10100.48|10100.48|0
1617017100000|2021-03-29 11:25:00|10099.53|10099.53|10100.53|10100.53|10103.8|10103.8|10099.53|10099.53|0
1617017400000|2021-03-29 11:30:00|10100.04|10100.04|10102.04|10102.04|10104.66|10104.66|10100.04|10100.04|0
1617017700000|2021-03-29 11:35:00|10101.33|10101.33|10103.29|10103.29|10103.29|10103.29|10099.9|10099.9|0
1617018000000|2021-03-29 11:40:00|10104.48|10104.48|10106.9|10106.9|10108.49|10108.49|10103.48|10103.48|0
1617018300000|2021-03-29 11:45:00|10107.49|10107.49|10110.84|10110.84|10113.85|10113.85|10107.49|10107.49|0
1617018600000|2021-03-29 11:50:00|10110.21|10110.21|10109.27|10109.27|10112.28|10112.28|10109.27|10109.27|0
1617018900000|2021-03-29 11:55:00|10107.84|10107.84|10110.29|10110.29|10111.12|10111.12|10106.64|10106.64|0
1617019200000|2021-03-29 12:00:00|10109.8|10109.8|10110.53|10110.53|10113.08|10113.08|10109.07|10109.07|0
1617019500000|2021-03-29 12:05:00|10109.41|10109.41|10106.05|10106.05|10109.41|10109.41|10106.05|10106.05|0
1617019800000|2021-03-29 12:10:00|10105.08|10105.08|10110.72|10110.72|10111.84|10111.84|10105.08|10105.08|0
1617020100000|2021-03-29 12:15:00|10109.99|10109.99|10113.8|10113.8|10113.8|10113.8|10109.99|10109.99|0
1617020400000|2021-03-29 12:20:00|10113.31|10113.31|10107.81|10107.81|10114.2|10114.2|10107.81|10107.81|0
1617020700000|2021-03-29 12:25:00|10107.09|10107.09|10098.91|10098.91|10107.09|10107.09|10098.91|10098.91|0
1617021000000|2021-03-29 12:30:00|10097.94|10097.94|10100.67|10100.67|10102.92|10102.92|10096.59|10096.59|0
1617021300000|2021-03-29 12:35:00|10099.09|10099.09|10088.23|10088.23|10099.09|10099.09|10088.23|10088.23|0
1617021600000|2021-03-29 12:40:00|10089.81|10089.81|10082.19|10082.19|10089.81|10089.81|10082.19|10082.19|0
1617021900000|2021-03-29 12:45:00|10081.47|10081.47|10087.53|10087.53|10087.53|10087.53|10081.47|10081.47|0
1617022200000|2021-03-29 12:50:00|10086.56|10086.56|10091.87|10091.87|10092.84|10092.84|10084.97|10084.97|0
1617022500000|2021-03-29 12:55:00|10093.46|10093.46|10092.97|10092.97|10097.51|10097.51|10092.26|10092.26|0
1617022800000|2021-03-29 13:00:00|10093.46|10093.46|10092.71|10092.71|10095.9|10095.9|10091.1|10091.1|0
1617023100000|2021-03-29 13:05:00|10091.58|10091.58|10088.05|10088.05|10091.7|10091.7|10087.08|10087.08|0
1617023400000|2021-03-29 13:10:00|10086.46|10086.46|10093.62|10093.62|10093.62|10093.62|10083.88|10083.88|0
1617023700000|2021-03-29 13:15:00|10094.35|10094.35|10089.07|10089.07|10097|10097|10087.63|10087.63|0
1617024000000|2021-03-29 13:20:00|10088.35|10088.35|10091.72|10091.72|10091.72|10091.72|10086.6|10086.6|0
1617024300000|2021-03-29 13:25:00|10090.99|10090.99|10099.58|10099.58|10099.58|10099.58|10089.41|10089.41|0
1617024600000|2021-03-29 13:30:00|10100.29|10100.29|10109.85|10109.85|10109.85|10109.85|10100.29|10100.29|0
1617024900000|2021-03-29 13:35:00|10108.73|10108.73|10122.53|10122.53|10122.53|10122.53|10108.73|10108.73|0
1617025200000|2021-03-29 13:40:00|10123.66|10123.66|10118.82|10118.82|10130.63|10130.63|10118.82|10118.82|0
1617025500000|2021-03-29 13:45:00|10120.41|10120.41|10106.02|10106.02|10121.99|10121.99|10105.54|10105.54|0
1617025800000|2021-03-29 13:50:00|10104.9|10104.9|10105.47|10105.47|10105.47|10105.47|10101.84|10101.84|0
1617026100000|2021-03-29 13:55:00|10104.34|10104.34|10101.73|10101.73|10107.96|10107.96|10101.01|10101.01|0
1617026400000|2021-03-29 14:00:00|10101.01|10101.01|10098.25|10098.25|10103.31|10103.31|10095.72|10095.72|0
1617026700000|2021-03-29 14:05:00|10097.76|10097.76|10089.1|10089.1|10100.66|10100.66|10087.01|10087.01|0
1617027000000|2021-03-29 14:10:00|10087.52|10087.52|10089.34|10089.34|10094.6|10094.6|10087.52|10087.52|0
1617027300000|2021-03-29 14:15:00|10089.82|10089.82|10095.98|10095.98|10095.98|10095.98|10087.64|10087.64|0
1617027600000|2021-03-29 14:20:00|10095.01|10095.01|10100.28|10100.28|10100.28|10100.28|10093.49|10093.49|0
1617027900000|2021-03-29 14:25:00|10101.4|10101.4|10098.96|10098.96|10102.67|10102.67|10098.96|10098.96|0
1617028200000|2021-03-29 14:30:00|10099.45|10099.45|10091.13|10091.13|10100.41|10100.41|10090.4|10090.4|0
1617028500000|2021-03-29 14:35:00|10088.99|10088.99|10092.8|10092.8|10094.83|10094.83|10088.99|10088.99|0
1617028800000|2021-03-29 14:40:00|10091.22|10091.22|10096.53|10096.53|10096.53|10096.53|10091.22|10091.22|0
1617029100000|2021-03-29 14:45:00|10094.94|10094.94|10094.86|10094.86|10095.79|10095.79|10088.05|10088.05|0
1617029400000|2021-03-29 14:50:00|10093.43|10093.43|10100.27|10100.27|10102.81|10102.81|10093.43|10093.43|0
1617029700000|2021-03-29 14:55:00|10098.03|10098.03|10095.36|10095.36|10100.27|10100.27|10094.64|10094.64|0
1617030000000|2021-03-29 15:00:00|10096.48|10096.48|10090.25|10090.25|10096.48|10096.48|10089.41|10089.41|0
1617030300000|2021-03-29 15:05:00|10090.96|10090.96|10083.94|10083.94|10092.53|10092.53|10082.33|10082.33|0
1617030600000|2021-03-29 15:10:00|10084.65|10084.65|10073.64|10073.64|10084.65|10084.65|10072.52|10072.52|0
1617030900000|2021-03-29 15:15:00|10075.22|10075.22|10074.42|10074.42|10079.54|10079.54|10074.42|10074.42|0
1617031200000|2021-03-29 15:20:00|10073.3|10073.3|10076.68|10076.68|10079.65|10079.65|10071.87|10071.87|0
1617031500000|2021-03-29 15:25:00|10075.95|10075.95|10089.33|10089.33|10092.86|10092.86|10074.83|10074.83|0
1617088500000|2021-03-30 07:15:00|10103.62|10103.62|10094.4|10094.4|10104.37|10104.37|10094.4|10094.4|0
1617088800000|2021-03-30 07:20:00|10092.81|10092.81|10092.97|10092.97|10094.81|10094.81|10090.05|10090.05|0
1617089100000|2021-03-30 07:25:00|10091.38|10091.38|10084.86|10084.86|10092.11|10092.11|10084.86|10084.86|0
1617089400000|2021-03-30 07:30:00|10086.32|10086.32|10087.72|10087.72|10093.12|10093.12|10086.32|10086.32|0
1617089700000|2021-03-30 07:35:00|10086.14|10086.14|10077.94|10077.94|10092.48|10092.48|10074.76|10074.76|0
1617090000000|2021-03-30 07:40:00|10081.31|10081.31|10083.83|10083.83|10086.84|10086.84|10078.27|10078.27|0
1617090300000|2021-03-30 07:45:00|10085.25|10085.25|10100.66|10100.66|10102.81|10102.81|10084.32|10084.32|0
1617090600000|2021-03-30 07:50:00|10100.18|10100.18|10108.27|10108.27|10108.27|10108.27|10094.63|10094.63|0
1617090900000|2021-03-30 07:55:00|10107.55|10107.55|10111.34|10111.34|10111.83|10111.83|10106.84|10106.84|0
1617091200000|2021-03-30 08:00:00|10112.31|10112.31|10118.47|10118.47|10122.35|10122.35|10110.37|10110.37|0
1617091500000|2021-03-30 08:05:00|10118.96|10118.96|10118.26|10118.26|10121.15|10121.15|10116.08|10116.08|0
1617091800000|2021-03-30 08:10:00|10117.29|10117.29|10111.1|10111.1|10118.49|10118.49|10111.1|10111.1|0
1617092100000|2021-03-30 08:15:00|10111.59|10111.59|10111.01|10111.01|10116.03|10116.03|10106.94|10106.94|0
1617092400000|2021-03-30 08:20:00|10109.42|10109.42|10098.29|10098.29|10109.42|10109.42|10096.71|10096.71|0
1617092700000|2021-03-30 08:25:00|10095.12|10095.12|10095.35|10095.35|10095.35|10095.35|10087.51|10087.51|0
1617093000000|2021-03-30 08:30:00|10098.52|10098.52|10103.19|10103.19|10106.79|10106.79|10094.19|10094.19|0
1617093300000|2021-03-30 08:35:00|10103.91|10103.91|10109.56|10109.56|10109.56|10109.56|10097.97|10097.97|0
1617093600000|2021-03-30 08:40:00|10108.43|10108.43|10111.06|10111.06|10114.15|10114.15|10107.41|10107.41|0
1617093900000|2021-03-30 08:45:00|10112.25|10112.25|10105.49|10105.49|10113.89|10113.89|10105.49|10105.49|0
1617094200000|2021-03-30 08:50:00|10106.36|10106.36|10105.65|10105.65|10108.92|10108.92|10104.53|10104.53|0
1617094500000|2021-03-30 08:55:00|10104.93|10104.93|10100.22|10100.22|10104.93|10104.93|10097.73|10097.73|0
1617094800000|2021-03-30 09:00:00|10100.95|10100.95|10091.97|10091.97|10101.66|10101.66|10091.97|10091.97|0
1617095100000|2021-03-30 09:05:00|10090.39|10090.39|10100.59|10100.59|10101.08|10101.08|10089.91|10089.91|0
1617095400000|2021-03-30 09:10:00|10099.62|10099.62|10101.48|10101.48|10103.07|10103.07|10098.65|10098.65|0
1617095700000|2021-03-30 09:15:00|10099.9|10099.9|10100.01|10100.01|10100.01|10100.01|10096.11|10096.11|0
1617096000000|2021-03-30 09:20:00|10098.83|10098.83|10100.41|10100.41|10100.41|10100.41|10098.83|10098.83|0
1617096300000|2021-03-30 09:25:00|10102|10102|10109.52|10109.52|10109.52|10109.52|10102|10102|0
1617096600000|2021-03-30 09:30:00|10108.79|10108.79|10114.23|10114.23|10114.23|10114.23|10108|10108|0
1617096900000|2021-03-30 09:35:00|10115.66|10115.66|10119.69|10119.69|10119.69|10119.69|10115.66|10115.66|0
1617097200000|2021-03-30 09:40:00|10120.66|10120.66|10117.75|10117.75|10121.86|10121.86|10117.75|10117.75|0
1617097500000|2021-03-30 09:45:00|10116.63|10116.63|10115.18|10115.18|10116.63|10116.63|10115.18|10115.18|0
1617097800000|2021-03-30 09:50:00|10118.34|10118.34|10118.24|10118.24|10118.83|10118.83|10118.24|10118.24|0
1617098100000|2021-03-30 09:55:00|10119.36|10119.36|10129.74|10129.74|10130.8|10130.8|10119.36|10119.36|0
1617098400000|2021-03-30 10:00:00|10129.03|10129.03|10123.28|10123.28|10130.29|10130.29|10123.28|10123.28|0
1617098700000|2021-03-30 10:05:00|10121.85|10121.85|10124.23|10124.23|10124.23|10124.23|10120.24|10120.24|0
1617099000000|2021-03-30 10:10:00|10122.65|10122.65|10120.59|10120.59|10122.65|10122.65|10119.48|10119.48|0
1617099300000|2021-03-30 10:15:00|10119.87|10119.87|10125.67|10125.67|10125.67|10125.67|10119.39|10119.39|0
1617099600000|2021-03-30 10:20:00|10123.12|10123.12|10121.43|10121.43|10123.12|10123.12|10120.33|10120.33|0
1617099900000|2021-03-30 10:25:00|10122.55|10122.55|10125.38|10125.38|10125.38|10125.38|10121.12|10121.12|0
1617100200000|2021-03-30 10:30:00|10125.86|10125.86|10129.16|10129.16|10129.16|10129.16|10125.62|10125.62|0
1617100500000|2021-03-30 10:35:00|10128.04|10128.04|10125.86|10125.86|10128.04|10128.04|10125.38|10125.38|0
1617100800000|2021-03-30 10:40:00|10125.38|10125.38|10117.16|10117.16|10125.38|10125.38|10117.16|10117.16|0
1617101100000|2021-03-30 10:45:00|10116.72|10116.72|10113.57|10113.57|10116.72|10116.72|10113.57|10113.57|0
1617101400000|2021-03-30 10:50:00|10112.12|10112.12|10112.89|10112.89|10112.89|10112.89|10110.95|10110.95|0
1617101700000|2021-03-30 10:55:00|10112.4|10112.4|10113.02|10113.02|10113.99|10113.99|10112.4|10112.4|0
1617102000000|2021-03-30 11:00:00|10112.13|10112.13|10109.75|10109.75|10113.41|10113.41|10109.75|10109.75|0
1617102300000|2021-03-30 11:05:00|10109.27|10109.27|10108.68|10108.68|10109.65|10109.65|10104.9|10104.9|0
1617102600000|2021-03-30 11:10:00|10108.2|10108.2|10111.05|10111.05|10114.05|10114.05|10108.2|10108.2|0
1617102900000|2021-03-30 11:15:00|10112.18|10112.18|10117.69|10117.69|10118.17|10118.17|10107.32|10107.32|0
1617103200000|2021-03-30 11:20:00|10116.97|10116.97|10115.86|10115.86|10117.12|10117.12|10113.46|10113.46|0
1617103500000|2021-03-30 11:25:00|10117.45|10117.45|10118.38|10118.38|10119.5|10119.5|10116.37|10116.37|0
1617103800000|2021-03-30 11:30:00|10118.86|10118.86|10117.41|10117.41|10120.45|10120.45|10117.41|10117.41|0
1617104100000|2021-03-30 11:35:00|10116.92|10116.92|10114.68|10114.68|10116.92|10116.92|10114.68|10114.68|0
1617104400000|2021-03-30 11:40:00|10113.56|10113.56|10116.56|10116.56|10117.68|10117.68|10111.71|10111.71|0
1617104700000|2021-03-30 11:45:00|10115.83|10115.83|10118.25|10118.25|10118.25|10118.25|10115.83|10115.83|0
1617105000000|2021-03-30 11:50:00|10116.82|10116.82|10114.03|10114.03|10117.07|10117.07|10114.03|10114.03|0
1617105300000|2021-03-30 11:55:00|10113.58|10113.58|10116.39|10116.39|10116.39|10116.39|10113.58|10113.58|0
1617105600000|2021-03-30 12:00:00|10117.82|10117.82|10119.35|10119.35|10119.35|10119.35|10117.1|10117.1|0
1617105900000|2021-03-30 12:05:00|10122.52|10122.52|10126.56|10126.56|10127.28|10127.28|10122.52|10122.52|0
1617106200000|2021-03-30 12:10:00|10125.6|10125.6|10127.66|10127.66|10127.66|10127.66|10125.6|10125.6|0
1617106500000|2021-03-30 12:15:00|10128.38|10128.38|10126.79|10126.79|10128.38|10128.38|10126.79|10126.79|0
1617106800000|2021-03-30 12:20:00|10128.38|10128.38|10129.96|10129.96|10131.55|10131.55|10127.29|10127.29|0
1617107100000|2021-03-30 12:25:00|10128.38|10128.38|10131.15|10131.15|10131.15|10131.15|10128.28|10128.28|0
1617107400000|2021-03-30 12:30:00|10130.66|10130.66|10124.5|10124.5|10131.38|10131.38|10124.5|10124.5|0
1617107700000|2021-03-30 12:35:00|10123.53|10123.53|10118.19|10118.19|10123.53|10123.53|10118.19|10118.19|0
1617108000000|2021-03-30 12:40:00|10118.91|10118.91|10117.96|10117.96|10120.03|10120.03|10115.21|10115.21|0
1617108300000|2021-03-30 12:45:00|10117.24|10117.24|10121.14|10121.14|10121.14|10121.14|10116.76|10116.76|0
1617108600000|2021-03-30 12:50:00|10120.42|10120.42|10120.17|10120.17|10121.39|10121.39|10119.45|10119.45|0
1617108900000|2021-03-30 12:55:00|10118.59|10118.59|10119.96|10119.96|10120.45|10120.45|10117.87|10117.87|0
1617109200000|2021-03-30 13:00:00|10118.38|10118.38|10120.41|10120.41|10120.41|10120.41|10118.38|10118.38|0
1617109500000|2021-03-30 13:05:00|10119.92|10119.92|10119.31|10119.31|10120.51|10120.51|10118.34|10118.34|0
1617109800000|2021-03-30 13:10:00|10120.89|10120.89|10116.98|10116.98|10120.89|10120.89|10116.98|10116.98|0
1617110100000|2021-03-30 13:15:00|10118.57|10118.57|10122.61|10122.61|10122.61|10122.61|10118.57|10118.57|0
1617110400000|2021-03-30 13:20:00|10123.32|10123.32|10125.08|10125.08|10127.86|10127.86|10123.32|10123.32|0
1617110700000|2021-03-30 13:25:00|10126.66|10126.66|10137.62|10137.62|10137.62|10137.62|10126.66|10126.66|0
1617111000000|2021-03-30 13:30:00|10139.05|10139.05|10140.74|10140.74|10142.23|10142.23|10138.09|10138.09|0
1617111300000|2021-03-30 13:35:00|10140.03|10140.03|10144.88|10144.88|10147.9|10147.9|10139.06|10139.06|0
1617111600000|2021-03-30 13:40:00|10144.16|10144.16|10149.14|10149.14|10150.72|10150.72|10140.97|10140.97|0
1617111900000|2021-03-30 13:45:00|10148.43|10148.43|10157.45|10157.45|10157.45|10157.45|10147.94|10147.94|0
1617112200000|2021-03-30 13:50:00|10155.87|10155.87|10162.73|10162.73|10164.71|10164.71|10151.5|10151.5|0
1617112500000|2021-03-30 13:55:00|10164.18|10164.18|10166.08|10166.08|10168.47|10168.47|10163.7|10163.7|0
1617112800000|2021-03-30 14:00:00|10167.05|10167.05|10171.32|10171.32|10171.8|10171.8|10167.05|10167.05|0
1617113100000|2021-03-30 14:05:00|10172.05|10172.05|10176.91|10176.91|10176.91|10176.91|10167.85|10167.85|0
1617113400000|2021-03-30 14:10:00|10177.88|10177.88|10179.4|10179.4|10179.64|10179.64|10175.96|10175.96|0
1617113700000|2021-03-30 14:15:00|10180.99|10180.99|10172.05|10172.05|10180.99|10180.99|10172.05|10172.05|0
1617114000000|2021-03-30 14:20:00|10173.18|10173.18|10176.42|10176.42|10176.42|10176.42|10170.37|10170.37|0
1617114300000|2021-03-30 14:25:00|10178.01|10178.01|10173.16|10173.16|10180.56|10180.56|10173.16|10173.16|0
1617114600000|2021-03-30 14:30:00|10171.9|10171.9|10175.43|10175.43|10175.43|10175.43|10171.9|10171.9|0
1617114900000|2021-03-30 14:35:00|10176.14|10176.14|10175.67|10175.67|10177.28|10177.28|10175.11|10175.11|0
1617115200000|2021-03-30 14:40:00|10176.4|10176.4|10187.87|10187.87|10189.77|10189.77|10176.4|10176.4|0
1617115500000|2021-03-30 14:45:00|10187.43|10187.43|10193.65|10193.65|10194.75|10194.75|10185.84|10185.84|0
1617115800000|2021-03-30 14:50:00|10192.53|10192.53|10182.06|10182.06|10192.76|10192.76|10182.06|10182.06|0
1617116100000|2021-03-30 14:55:00|10181.1|10181.1|10185.26|10185.26|10189|10189|10181.1|10181.1|0
1617116400000|2021-03-30 15:00:00|10184.77|10184.77|10189.67|10189.67|10191.25|10191.25|10184.77|10184.77|0
1617116700000|2021-03-30 15:05:00|10188.08|10188.08|10187.03|10187.03|10188.08|10188.08|10182.83|10182.83|0
1617117000000|2021-03-30 15:10:00|10187.74|10187.74|10185.63|10185.63|10188.86|10188.86|10184.02|10184.02|0
1617117300000|2021-03-30 15:15:00|10184.91|10184.91|10188.81|10188.81|10191.93|10191.93|10184.91|10184.91|0
1617117600000|2021-03-30 15:20:00|10188.1|10188.1|10189.86|10189.86|10189.86|10189.86|10182.74|10182.74|0
1617117900000|2021-03-30 15:25:00|10189.38|10189.38|10188.81|10188.81|10190.46|10190.46|10182.18|10182.18|0
1617174900000|2021-03-31 07:15:00|10192.67|10192.67|10194.14|10194.14|10198.39|10198.39|10192.67|10192.67|0
1617175200000|2021-03-31 07:20:00|10194.85|10194.85|10186.27|10186.27|10194.85|10194.85|10184.22|10184.22|0
1617175500000|2021-03-31 07:25:00|10185.14|10185.14|10188.72|10188.72|10190.15|10190.15|10185.14|10185.14|0
1617175800000|2021-03-31 07:30:00|10191.25|10191.25|10191.41|10191.41|10193.96|10193.96|10190.06|10190.06|0
1617176100000|2021-03-31 07:35:00|10192.99|10192.99|10201.04|10201.04|10204.74|10204.74|10192.99|10192.99|0
1617176400000|2021-03-31 07:40:00|10200.31|10200.31|10200.75|10200.75|10202.62|10202.62|10196.1|10196.1|0
1617176700000|2021-03-31 07:45:00|10201.2|10201.2|10205.59|10205.59|10207.17|10207.17|10201.2|10201.2|0
1617177000000|2021-03-31 07:50:00|10206.07|10206.07|10203.89|10203.89|10211.05|10211.05|10202.37|10202.37|0
1617177300000|2021-03-31 07:55:00|10204.33|10204.33|10213.22|10213.22|10215.93|10215.93|10204.33|10204.33|0
1617177600000|2021-03-31 08:00:00|10208.47|10208.47|10207.15|10207.15|10208.47|10208.47|10204.58|10204.58|0
1617177900000|2021-03-31 08:05:00|10211.91|10211.91|10209.66|10209.66|10215.08|10215.08|10209.66|10209.66|0
1617178200000|2021-03-31 08:10:00|10208.95|10208.95|10206.8|10206.8|10209.35|10209.35|10206.31|10206.31|0
1617178500000|2021-03-31 08:15:00|10207.28|10207.28|10195.53|10195.53|10207.28|10207.28|10195.53|10195.53|0
1617178800000|2021-03-31 08:20:00|10196.01|10196.01|10194.4|10194.4|10196.5|10196.5|10194.16|10194.16|0
1617179100000|2021-03-31 08:25:00|10193.76|10193.76|10188.56|10188.56|10193.76|10193.76|10188.56|10188.56|0
1617179400000|2021-03-31 08:30:00|10189.29|10189.29|10187.63|10187.63|10190.01|10190.01|10187.63|10187.63|0
1617179700000|2021-03-31 08:35:00|10189.08|10189.08|10191.18|10191.18|10193.12|10193.12|10189.08|10189.08|0
1617180000000|2021-03-31 08:40:00|10192.63|10192.63|10180.16|10180.16|10192.63|10192.63|10180.16|10180.16|0
1617180300000|2021-03-31 08:45:00|10179.43|10179.43|10181.74|10181.74|10181.74|10181.74|10179.43|10179.43|0
1617180600000|2021-03-31 08:50:00|10182.46|10182.46|10191.43|10191.43|10191.43|10191.43|10182.46|10182.46|0
1617180900000|2021-03-31 08:55:00|10192.14|10192.14|10193.36|10193.36|10193.36|10193.36|10191.9|10191.9|0
1617181200000|2021-03-31 09:00:00|10194.33|10194.33|10199.39|10199.39|10199.39|10199.39|10194.33|10194.33|0
1617181500000|2021-03-31 09:05:00|10198.8|10198.8|10199.5|10199.5|10199.99|10199.99|10197.59|10197.59|0
1617181800000|2021-03-31 09:10:00|10200.22|10200.22|10199.96|10199.96|10203.39|10203.39|10199.96|10199.96|0
1617182100000|2021-03-31 09:15:00|10201.09|10201.09|10207.94|10207.94|10207.94|10207.94|10201.09|10201.09|0
1617182400000|2021-03-31 09:20:00|10209.53|10209.53|10228.99|10228.99|10230.58|10230.58|10209.53|10209.53|0
1617182700000|2021-03-31 09:25:00|10230.58|10230.58|10232.59|10232.59|10235.33|10235.33|10226.91|10226.91|0
1617183000000|2021-03-31 09:30:00|10229.42|10229.42|10225.24|10225.24|10234.66|10234.66|10223.65|10223.65|0
1617183300000|2021-03-31 09:35:00|10225.72|10225.72|10226.11|10226.11|10226.11|10226.11|10221.35|10221.35|0
1617183600000|2021-03-31 09:40:00|10225.14|10225.14|10230.16|10230.16|10232.74|10232.74|10225.14|10225.14|0
1617183900000|2021-03-31 09:45:00|10226.28|10226.28|10223.26|10223.26|10226.28|10226.28|10221.55|10221.55|0
1617184200000|2021-03-31 09:50:00|10222.53|10222.53|10215.89|10215.89|10222.53|10222.53|10215.89|10215.89|0
1617184500000|2021-03-31 09:55:00|10218.03|10218.03|10222.56|10222.56|10224.86|10224.86|10217.55|10217.55|0
1617184800000|2021-03-31 10:00:00|10222.07|10222.07|10226.08|10226.08|10227.2|10227.2|10221.1|10221.1|0
1617185100000|2021-03-31 10:05:00|10227.2|10227.2|10230.68|10230.68|10232.13|10232.13|10227.2|10227.2|0
1617185400000|2021-03-31 10:10:00|10229.95|10229.95|10230.19|10230.19|10231.41|10231.41|10229.95|10229.95|0
1617185700000|2021-03-31 10:15:00|10229.71|10229.71|10227.33|10227.33|10229.71|10229.71|10227.33|10227.33|0
1617186000000|2021-03-31 10:20:00|10226.61|10226.61|10225.94|10225.94|10228.07|10228.07|10225.94|10225.94|0
1617186300000|2021-03-31 10:25:00|10227.39|10227.39|10231.97|10231.97|10234.04|10234.04|10226.27|10226.27|0
1617186600000|2021-03-31 10:30:00|10232.46|10232.46|10225.61|10225.61|10232.46|10232.46|10224.49|10224.49|0
1617186900000|2021-03-31 10:35:00|10226.73|10226.73|10221.19|10221.19|10226.73|10226.73|10221.19|10221.19|0
1617187200000|2021-03-31 10:40:00|10220.07|10220.07|10217.34|10217.34|10220.07|10220.07|10217.34|10217.34|0
1617187500000|2021-03-31 10:45:00|10219.71|10219.71|10220.4|10220.4|10221.4|10221.4|10219.71|10219.71|0
1617187800000|2021-03-31 10:50:00|10220.89|10220.89|10221.82|10221.82|10222.59|10222.59|10220.89|10220.89|0
1617188100000|2021-03-31 10:55:00|10222.54|10222.54|10223.01|10223.01|10224.32|10224.32|10221.58|10221.58|0
1617188400000|2021-03-31 11:00:00|10222.53|10222.53|10221.8|10221.8|10222.53|10222.53|10221.31|10221.31|0
1617188700000|2021-03-31 11:05:00|10220.68|10220.68|10224.73|10224.73|10228.77|10228.77|10218.78|10218.78|0
1617189000000|2021-03-31 11:10:00|10224.25|10224.25|10228.19|10228.19|10228.67|10228.67|10224.25|10224.25|0
1617189300000|2021-03-31 11:15:00|10227.7|10227.7|10229.57|10229.57|10229.57|10229.57|10226.26|10226.26|0
1617189600000|2021-03-31 11:20:00|10230.2|10230.2|10240.15|10240.15|10240.15|10240.15|10230.2|10230.2|0
1617189900000|2021-03-31 11:25:00|10238.56|10238.56|10238.79|10238.79|10240.38|10240.38|10234.91|10234.91|0
1617190200000|2021-03-31 11:30:00|10237.21|10237.21|10237.95|10237.95|10237.95|10237.95|10236.49|10236.49|0
1617190500000|2021-03-31 11:35:00|10238.43|10238.43|10247.18|10247.18|10247.18|10247.18|10238.43|10238.43|0
1617190800000|2021-03-31 11:40:00|10247.66|10247.66|10254.24|10254.24|10254.69|10254.69|10247.66|10247.66|0
1617191100000|2021-03-31 11:45:00|10253.76|10253.76|10247.15|10247.15|10260.31|10260.31|10246.05|10246.05|0
1617191400000|2021-03-31 11:50:00|10251.9|10251.9|10255.29|10255.29|10255.29|10255.29|10249.68|10249.68|0
1617191700000|2021-03-31 11:55:00|10254.17|10254.17|10261.16|10261.16|10261.16|10261.16|10252.74|10252.74|0
1617192000000|2021-03-31 12:00:00|10260.57|10260.57|10260.3|10260.3|10264.86|10264.86|10259.85|10259.85|0
1617192300000|2021-03-31 12:05:00|10259.58|10259.58|10262.35|10262.35|10263.47|10263.47|10259.58|10259.58|0
1617192600000|2021-03-31 12:10:00|10260.77|10260.77|10255.91|10255.91|10260.77|10260.77|10255.19|10255.19|0
1617192900000|2021-03-31 12:15:00|10254.79|10254.79|10255.67|10255.67|10255.89|10255.89|10254.31|10254.31|0
1617193200000|2021-03-31 12:20:00|10255.03|10255.03|10259.66|10259.66|10259.66|10259.66|10255.03|10255.03|0
1617193500000|2021-03-31 12:25:00|10258.07|10258.07|10258.07|10258.07|10258.07|10258.07|10258.07|10258.07|0
1617193800000|2021-03-31 12:30:00|10259.66|10259.66|10258.75|10258.75|10263.31|10263.31|10256.9|10256.9|0
1617194100000|2021-03-31 12:35:00|10260.34|10260.34|10260.21|10260.21|10261.79|10261.79|10260.21|10260.21|0
1617194400000|2021-03-31 12:40:00|10258.63|10258.63|10252.9|10252.9|10258.63|10258.63|10251.69|10251.69|0
1617194700000|2021-03-31 12:45:00|10252.42|10252.42|10245.35|10245.35|10252.42|10252.42|10245.35|10245.35|0
1617195000000|2021-03-31 12:50:00|10243.77|10243.77|10237.83|10237.83|10243.77|10243.77|10234.29|10234.29|0
1617195300000|2021-03-31 12:55:00|10238.31|10238.31|10225.93|10225.93|10239.9|10239.9|10225.93|10225.93|0
1617195600000|2021-03-31 13:00:00|10225.22|10225.22|10214.04|10214.04|10226.83|10226.83|10214.04|10214.04|0
1617195900000|2021-03-31 13:05:00|10213.32|10213.32|10207.27|10207.27|10213.32|10213.32|10206.56|10206.56|0
1617196200000|2021-03-31 13:10:00|10210.44|10210.44|10210.11|10210.11|10211.08|10211.08|10209.96|10209.96|0
1617196500000|2021-03-31 13:15:00|10210.59|10210.59|10202.45|10202.45|10210.59|10210.59|10201.28|10201.28|0
1617196800000|2021-03-31 13:20:00|10202.94|10202.94|10198.07|10198.07|10203.4|10203.4|10198.07|10198.07|0
1617197100000|2021-03-31 13:25:00|10197.59|10197.59|10202.67|10202.67|10204.25|10204.25|10192.83|10192.83|0
1617197400000|2021-03-31 13:30:00|10201.95|10201.95|10188.16|10188.16|10201.95|10201.95|10181.83|10181.83|0
1617197700000|2021-03-31 13:35:00|10186.71|10186.71|10172.53|10172.53|10187.44|10187.44|10172.53|10172.53|0
1617198000000|2021-03-31 13:40:00|10172.98|10172.98|10175.96|10175.96|10178.89|10178.89|10172.98|10172.98|0
1617198300000|2021-03-31 13:45:00|10179.12|10179.12|10203.79|10203.79|10203.79|10203.79|10178.54|10178.54|0
1617198600000|2021-03-31 13:50:00|10202.21|10202.21|10204.44|10204.44|10207.43|10207.43|10201.7|10201.7|0
1617198900000|2021-03-31 13:55:00|10204.93|10204.93|10209.31|10209.31|10209.31|10209.31|10202.77|10202.77|0
1617199200000|2021-03-31 14:00:00|10212.96|10212.96|10214.08|10214.08|10220.53|10220.53|10212.04|10212.04|0
1617199500000|2021-03-31 14:05:00|10213.35|10213.35|10233.8|10233.8|10233.8|10233.8|10213.35|10213.35|0
1617199800000|2021-03-31 14:10:00|10233.32|10233.32|10242.57|10242.57|10249|10249|10231.73|10231.73|0
1617200100000|2021-03-31 14:15:00|10240.98|10240.98|10239.34|10239.34|10246.03|10246.03|10239.06|10239.06|0
1617200400000|2021-03-31 14:20:00|10240.46|10240.46|10237.33|10237.33|10243.61|10243.61|10237.33|10237.33|0
1617200700000|2021-03-31 14:25:00|10237.92|10237.92|10227.47|10227.47|10238.3|10238.3|10226.58|10226.58|0
1617201000000|2021-03-31 14:30:00|10225.89|10225.89|10225.27|10225.27|10233.58|10233.58|10225.27|10225.27|0
1617201300000|2021-03-31 14:35:00|10226.86|10226.86|10219.43|10219.43|10227.38|10227.38|10215.62|10215.62|0
1617201600000|2021-03-31 14:40:00|10218.3|10218.3|10203.59|10203.59|10218.3|10218.3|10198.83|10198.83|0
1617201900000|2021-03-31 14:45:00|10205.17|10205.17|10209.13|10209.13|10209.62|10209.62|10201.69|10201.69|0
1617202200000|2021-03-31 14:50:00|10207.55|10207.55|10195.41|10195.41|10207.55|10207.55|10195.41|10195.41|0
1617202500000|2021-03-31 14:55:00|10193.17|10193.17|10189.09|10189.09|10197.44|10197.44|10187.61|10187.61|0
1617202800000|2021-03-31 15:00:00|10190.68|10190.68|10189.91|10189.91|10191.16|10191.16|10186.74|10186.74|0
1617203100000|2021-03-31 15:05:00|10190.39|10190.39|10201.34|10201.34|10201.34|10201.34|10190.39|10190.39|0
1617203400000|2021-03-31 15:10:00|10200.21|10200.21|10211.07|10211.07|10211.07|10211.07|10200.21|10200.21|0
1617203700000|2021-03-31 15:15:00|10212.65|10212.65|10218.11|10218.11|10220.78|10220.78|10212.41|10212.41|0
1617204000000|2021-03-31 15:20:00|10218.74|10218.74|10213.89|10213.89|10219.45|10219.45|10210.58|10210.58|0
1617204300000|2021-03-31 15:25:00|10214.37|10214.37|10199.18|10199.18|10219|10219|10199.18|10199.18|0
1617261300000|2021-04-01 07:15:00|10234.53|10234.53|10230.32|10230.32|10234.53|10234.53|10212.35|10212.35|0
1617261600000|2021-04-01 07:20:00|10227.15|10227.15|10237.24|10237.24|10242.27|10242.27|10227.15|10227.15|0
1617261900000|2021-04-01 07:25:00|10238.36|10238.36|10245.28|10245.28|10246|10246|10238.36|10238.36|0
1617262200000|2021-04-01 07:30:00|10250.03|10250.03|10267.09|10267.09|10268.54|10268.54|10250.03|10250.03|0
1617262500000|2021-04-01 07:35:00|10268.67|10268.67|10273.19|10273.19|10274.31|10274.31|10268.19|10268.19|0
1617262800000|2021-04-01 07:40:00|10271.61|10271.61|10287.76|10287.76|10288.88|10288.88|10271.61|10271.61|0
1617263100000|2021-04-01 07:45:00|10288.88|10288.88|10298.57|10298.57|10298.93|10298.93|10288.88|10288.88|0
1617263400000|2021-04-01 07:50:00|10297.86|10297.86|10304.29|10304.29|10307.7|10307.7|10297.86|10297.86|0
1617263700000|2021-04-01 07:55:00|10303.85|10303.85|10306.88|10306.88|10310.24|10310.24|10303.41|10303.41|0
1617264000000|2021-04-01 08:00:00|10309.12|10309.12|10303.75|10303.75|10312.35|10312.35|10303.27|10303.27|0
1617264300000|2021-04-01 08:05:00|10305.34|10305.34|10313.46|10313.46|10313.46|10313.46|10302.56|10302.56|0
1617264600000|2021-04-01 08:10:00|10312.98|10312.98|10305.01|10305.01|10315.28|10315.28|10305.01|10305.01|0
1617264900000|2021-04-01 08:15:00|10306.13|10306.13|10292.33|10292.33|10306.38|10306.38|10290.89|10290.89|0
1617265200000|2021-04-01 08:20:00|10293.78|10293.78|10301.86|10301.86|10303.44|10303.44|10293.78|10293.78|0
1617265500000|2021-04-01 08:25:00|10300.73|10300.73|10309.68|10309.68|10310.16|10310.16|10300.14|10300.14|0
1617265800000|2021-04-01 08:30:00|10309.19|10309.19|10312.98|10312.98|10314.56|10314.56|10309.19|10309.19|0
1617266100000|2021-04-01 08:35:00|10312.26|10312.26|10323.61|10323.61|10324.46|10324.46|10312.26|10312.26|0
1617266400000|2021-04-01 08:40:00|10324.33|10324.33|10325.09|10325.09|10327.93|10327.93|10322.95|10322.95|0
1617266700000|2021-04-01 08:45:00|10324.36|10324.36|10315.34|10315.34|10325.85|10325.85|10315.03|10315.03|0
1617267000000|2021-04-01 08:50:00|10314.37|10314.37|10313.15|10313.15|10316.34|10316.34|10312.44|10312.44|0
1617267300000|2021-04-01 08:55:00|10312.03|10312.03|10310.45|10310.45|10312.51|10312.51|10307.05|10307.05|0
1617267600000|2021-04-01 09:00:00|10312.03|10312.03|10305.56|10305.56|10312.28|10312.28|10305.56|10305.56|0
1617267900000|2021-04-01 09:05:00|10304.44|10304.44|10309.66|10309.66|10309.66|10309.66|10301.22|10301.22|0
1617268200000|2021-04-01 09:10:00|10310.79|10310.79|10310.66|10310.66|10311.27|10311.27|10309.69|10309.69|0
1617268500000|2021-04-01 09:15:00|10309.07|10309.07|10304.96|10304.96|10311.49|10311.49|10304.32|10304.32|0
1617268800000|2021-04-01 09:20:00|10308.12|10308.12|10310.31|10310.31|10312.75|10312.75|10308.12|10308.12|0
1617269100000|2021-04-01 09:25:00|10309.82|10309.82|10310.73|10310.73|10311.7|10311.7|10307.57|10307.57|0
1617269400000|2021-04-01 09:30:00|10311.45|10311.45|10315.22|10315.22|10315.22|10315.22|10305.27|10305.27|0
1617269700000|2021-04-01 09:35:00|10315.67|10315.67|10324.72|10324.72|10324.72|10324.72|10315.67|10315.67|0
1617270000000|2021-04-01 09:40:00|10325.6|10325.6|10321.73|10321.73|10328.57|10328.57|10316.68|10316.68|0
1617270300000|2021-04-01 09:45:00|10322.45|10322.45|10327.8|10327.8|10330.71|10330.71|10321|10321|0
1617270600000|2021-04-01 09:50:00|10329.38|10329.38|10327.59|10327.59|10330.11|10330.11|10327.59|10327.59|0
1617270900000|2021-04-01 09:55:00|10328.56|10328.56|10322.84|10322.84|10330.86|10330.86|10322.84|10322.84|0
1617271200000|2021-04-01 10:00:00|10324.05|10324.05|10325.87|10325.87|10328.21|10328.21|10323.57|10323.57|0
1617271500000|2021-04-01 10:05:00|10326.6|10326.6|10333.55|10333.55|10334.04|10334.04|10325.02|10325.02|0
1617271800000|2021-04-01 10:10:00|10334.67|10334.67|10332.47|10332.47|10334.67|10334.67|10331.5|10331.5|0
1617272100000|2021-04-01 10:15:00|10333.19|10333.19|10348.6|10348.6|10348.6|10348.6|10333.19|10333.19|0
1617272400000|2021-04-01 10:20:00|10350.03|10350.03|10354.4|10354.4|10356.32|10356.32|10350.03|10350.03|0
1617272700000|2021-04-01 10:25:00|10355.52|10355.52|10350.3|10350.3|10355.54|10355.54|10350.3|10350.3|0
1617273000000|2021-04-01 10:30:00|10348.84|10348.84|10343.74|10343.74|10348.84|10348.84|10342.13|10342.13|0
1617273300000|2021-04-01 10:35:00|10343.03|10343.03|10346.58|10346.58|10347.68|10347.68|10342.62|10342.62|0
1617273600000|2021-04-01 10:40:00|10346.09|10346.09|10352.62|10352.62|10353.75|10353.75|10345.24|10345.24|0
1617273900000|2021-04-01 10:45:00|10351.91|10351.91|10355.87|10355.87|10355.87|10355.87|10351.91|10351.91|0
1617274200000|2021-04-01 10:50:00|10357.45|10357.45|10362.08|10362.08|10362.08|10362.08|10357.45|10357.45|0
1617274500000|2021-04-01 10:55:00|10362.8|10362.8|10359.15|10359.15|10362.8|10362.8|10356.12|10356.12|0
1617274800000|2021-04-01 11:00:00|10359.64|10359.64|10361.22|10361.22|10364.64|10364.64|10359.64|10359.64|0
1617275100000|2021-04-01 11:05:00|10360.74|10360.74|10360.25|10360.25|10362.07|10362.07|10359.37|10359.37|0
1617275400000|2021-04-01 11:10:00|10359.77|10359.77|10358.11|10358.11|10359.77|10359.77|10356.66|10356.66|0
1617275700000|2021-04-01 11:15:00|10359.7|10359.7|10355.23|10355.23|10360|10360|10350.83|10350.83|0
1617276000000|2021-04-01 11:20:00|10353.77|10353.77|10346.64|10346.64|10353.77|10353.77|10346.64|10346.64|0
1617276300000|2021-04-01 11:25:00|10345.51|10345.51|10338.45|10338.45|10345.51|10345.51|10335.28|10335.28|0
1617276600000|2021-04-01 11:30:00|10339.42|10339.42|10344.95|10344.95|10347.52|10347.52|10338.94|10338.94|0
1617276900000|2021-04-01 11:35:00|10345.43|10345.43|10344.69|10344.69|10345.43|10345.43|10342.52|10342.52|0
1617277200000|2021-04-01 11:40:00|10346.28|10346.28|10345.66|10345.66|10346.28|10346.28|10341.52|10341.52|0
1617277500000|2021-04-01 11:45:00|10346.15|10346.15|10351.14|10351.14|10351.14|10351.14|10346.15|10346.15|0
1617277800000|2021-04-01 11:50:00|10350.7|10350.7|10348.79|10348.79|10352.73|10352.73|10347.45|10347.45|0
1617278100000|2021-04-01 11:55:00|10349.27|10349.27|10355.28|10355.28|10358.93|10358.93|10349.27|10349.27|0
1617278400000|2021-04-01 12:00:00|10356.86|10356.86|10363.53|10363.53|10364.5|10364.5|10356.86|10356.86|0
1617278700000|2021-04-01 12:05:00|10364.01|10364.01|10353.12|10353.12|10364.01|10364.01|10353.12|10353.12|0
1617279000000|2021-04-01 12:10:00|10352.68|10352.68|10340.83|10340.83|10352.68|10352.68|10339.86|10339.86|0
1617279300000|2021-04-01 12:15:00|10341.31|10341.31|10343.5|10343.5|10343.5|10343.5|10339.04|10339.04|0
1617279600000|2021-04-01 12:20:00|10343.98|10343.98|10346.12|10346.12|10346.61|10346.61|10343.5|10343.5|0
1617279900000|2021-04-01 12:25:00|10345.64|10345.64|10355.01|10355.01|10355.01|10355.01|10345.16|10345.16|0
1617280200000|2021-04-01 12:30:00|10355.49|10355.49|10348.96|10348.96|10356.59|10356.59|10348.48|10348.48|0
1617280500000|2021-04-01 12:35:00|10348.48|10348.48|10352.36|10352.36|10357.08|10357.08|10348.48|10348.48|0
1617280800000|2021-04-01 12:40:00|10353.48|10353.48|10349.36|10349.36|10353.74|10353.74|10349.36|10349.36|0
1617281100000|2021-04-01 12:45:00|10348.17|10348.17|10344.02|10344.02|10348.17|10348.17|10344.02|10344.02|0
1617281400000|2021-04-01 12:50:00|10345.6|10345.6|10344.47|10344.47|10347.9|10347.9|10341.5|10341.5|0
1617281700000|2021-04-01 12:55:00|10342.89|10342.89|10343.73|10343.73|10344.47|10344.47|10342.89|10342.89|0
1617282000000|2021-04-01 13:00:00|10343.25|10343.25|10341.98|10341.98|10343.25|10343.25|10336.89|10336.89|0
1617282300000|2021-04-01 13:05:00|10343.57|10343.57|10339.69|10339.69|10343.57|10343.57|10339.2|10339.2|0
1617282600000|2021-04-01 13:10:00|10340.42|10340.42|10338.93|10338.93|10343.46|10343.46|10338.93|10338.93|0
1617282900000|2021-04-01 13:15:00|10338.45|10338.45|10339.09|10339.09|10339.09|10339.09|10337.96|10337.96|0
1617283200000|2021-04-01 13:20:00|10340.67|10340.67|10338.19|10338.19|10342.26|10342.26|10337.46|10337.46|0
1617283500000|2021-04-01 13:25:00|10339.77|10339.77|10341.35|10341.35|10341.35|10341.35|10339.77|10339.77|0
1617283800000|2021-04-01 13:30:00|10342.94|10342.94|10341.88|10341.88|10344.52|10344.52|10336.13|10336.13|0
1617284100000|2021-04-01 13:35:00|10342.32|10342.32|10352.18|10352.18|10352.18|10352.18|10342.32|10342.32|0
1617284400000|2021-04-01 13:40:00|10352.91|10352.91|10367.33|10367.33|10367.33|10367.33|10352.89|10352.89|0
1617284700000|2021-04-01 13:45:00|10368.06|10368.06|10372.07|10372.07|10377.46|10377.46|10368.06|10368.06|0
1617285000000|2021-04-01 13:50:00|10371.34|10371.34|10368.36|10368.36|10371.34|10371.34|10367.64|10367.64|0
1617285300000|2021-04-01 13:55:00|10369.08|10369.08|10364.86|10364.86|10369.08|10369.08|10358.62|10358.62|0
1617285600000|2021-04-01 14:00:00|10365.35|10365.35|10359.97|10359.97|10366.43|10366.43|10359.97|10359.97|0
1617285900000|2021-04-01 14:05:00|10358.38|10358.38|10358.15|10358.15|10361.45|10361.45|10356.08|10356.08|0
1617286200000|2021-04-01 14:10:00|10357.43|10357.43|10360.04|10360.04|10364.33|10364.33|10356.95|10356.95|0
1617286500000|2021-04-01 14:15:00|10358.46|10358.46|10358.13|10358.13|10360.43|10360.43|10355.57|10355.57|0
1617286800000|2021-04-01 14:20:00|10358.61|10358.61|10362.83|10362.83|10363.54|10363.54|10356.76|10356.76|0
1617287100000|2021-04-01 14:25:00|10363.15|10363.15|10376.34|10376.34|10376.34|10376.34|10363.15|10363.15|0
1617287400000|2021-04-01 14:30:00|10375.22|10375.22|10375.86|10375.86|10376.34|10376.34|10372.19|10372.19|0
1617287700000|2021-04-01 14:35:00|10377.44|10377.44|10382.74|10382.74|10384.14|10384.14|10377.31|10377.31|0
1617288000000|2021-04-01 14:40:00|10383.33|10383.33|10384.23|10384.23|10387.43|10387.43|10381.86|10381.86|0
1617288300000|2021-04-01 14:45:00|10385.36|10385.36|10389.57|10389.57|10390.46|10390.46|10385.36|10385.36|0
1617288600000|2021-04-01 14:50:00|10388.84|10388.84|10388.55|10388.55|10390.59|10390.59|10386.97|10386.97|0
1617288900000|2021-04-01 14:55:00|10387.83|10387.83|10391.42|10391.42|10391.42|10391.42|10383.99|10383.99|0
1617289200000|2021-04-01 15:00:00|10389.84|10389.84|10392.42|10392.42|10394|10394|10389.84|10389.84|0
1617289500000|2021-04-01 15:05:00|10392.9|10392.9|10393.66|10393.66|10393.66|10393.66|10389.16|10389.16|0
1617289800000|2021-04-01 15:10:00|10394.37|10394.37|10391.41|10391.41|10394.37|10394.37|10389.09|10389.09|0
1617290100000|2021-04-01 15:15:00|10392.51|10392.51|10394.68|10394.68|10396.04|10396.04|10391.97|10391.97|0
1617290400000|2021-04-01 15:20:00|10394.99|10394.99|10398.48|10398.48|10403.72|10403.72|10392.77|10392.77|0
1617290700000|2021-04-01 15:25:00|10397.99|10397.99|10390.66|10390.66|10399.97|10399.97|10388.1|10388.1|0
1617696900000|2021-04-06 08:15:00|10472.51|10472.51|10471.65|10471.65|10473.24|10473.24|10470.07|10470.07|0
1617697200000|2021-04-06 08:20:00|10470.68|10470.68|10467.45|10467.45|10472.75|10472.75|10467.27|10467.27|0
1617697500000|2021-04-06 08:25:00|10465.99|10465.99|10468.67|10468.67|10470.39|10470.39|10461.01|10461.01|0
1617697800000|2021-04-06 08:30:00|10470.13|10470.13|10465.15|10465.15|10470.13|10470.13|10464.66|10464.66|0
1617698100000|2021-04-06 08:35:00|10465.63|10465.63|10480.35|10480.35|10482.74|10482.74|10465.63|10465.63|0
1617698400000|2021-04-06 08:40:00|10481.06|10481.06|10489.19|10489.19|10489.19|10489.19|10481.06|10481.06|0
1617698700000|2021-04-06 08:45:00|10490.31|10490.31|10491.59|10491.59|10500.85|10500.85|10490.31|10490.31|0
1617699000000|2021-04-06 08:50:00|10492.7|10492.7|10494.29|10494.29|10494.29|10494.29|10489.76|10489.76|0
1617699300000|2021-04-06 08:55:00|10496.48|10496.48|10496.48|10496.48|10497.92|10497.92|10490.87|10490.87|0
1617699600000|2021-04-06 09:00:00|10498.06|10498.06|10494.47|10494.47|10498.79|10498.79|10493.67|10493.67|0
1617699900000|2021-04-06 09:05:00|10495.44|10495.44|10494.9|10494.9|10495.44|10495.44|10489.21|10489.21|0
1617700200000|2021-04-06 09:10:00|10496.02|10496.02|10490.96|10490.96|10501.04|10501.04|10490.96|10490.96|0
1617700500000|2021-04-06 09:15:00|10492.55|10492.55|10486.94|10486.94|10493.67|10493.67|10486.94|10486.94|0
1617700800000|2021-04-06 09:20:00|10488.05|10488.05|10487.2|10487.2|10489.16|10489.16|10484.87|10484.87|0
1617701100000|2021-04-06 09:25:00|10485.61|10485.61|10481.84|10481.84|10485.61|10485.61|10479.79|10479.79|0
1617701400000|2021-04-06 09:30:00|10481.11|10481.11|10474.22|10474.22|10481.11|10481.11|10472.34|10472.34|0
1617701700000|2021-04-06 09:35:00|10473.51|10473.51|10476.53|10476.53|10477.39|10477.39|10471.91|10471.91|0
1617702000000|2021-04-06 09:40:00|10478.12|10478.12|10475.68|10475.68|10479.24|10479.24|10474.01|10474.01|0
1617702300000|2021-04-06 09:45:00|10476.39|10476.39|10476.74|10476.74|10481.34|10481.34|10476.39|10476.39|0
1617702600000|2021-04-06 09:50:00|10476.02|10476.02|10471.31|10471.31|10476.02|10476.02|10469.57|10469.57|0
1617702900000|2021-04-06 09:55:00|10471.79|10471.79|10471.31|10471.31|10473.25|10473.25|10469.72|10469.72|0
1617703200000|2021-04-06 10:00:00|10471.9|10471.9|10466.87|10466.87|10471.9|10471.9|10466.87|10466.87|0
1617703500000|2021-04-06 10:05:00|10466.38|10466.38|10470.02|10470.02|10471.47|10471.47|10466.38|10466.38|0
1617703800000|2021-04-06 10:10:00|10470.51|10470.51|10467.87|10467.87|10471.24|10471.24|10467.41|10467.41|0
1617704100000|2021-04-06 10:15:00|10467.16|10467.16|10464.86|10464.86|10467.16|10467.16|10464.37|10464.37|0
1617704400000|2021-04-06 10:20:00|10468.03|10468.03|10472.16|10472.16|10472.16|10472.16|10468.03|10468.03|0
1617704700000|2021-04-06 10:25:00|10473.13|10473.13|10472.77|10472.77|10473.13|10473.13|10471.18|10471.18|0
1617705000000|2021-04-06 10:30:00|10472.04|10472.04|10469.54|10469.54|10474.49|10474.49|10469.54|10469.54|0
1617705300000|2021-04-06 10:35:00|10468.81|10468.81|10469.21|10469.21|10469.54|10469.54|10461.99|10461.99|0
1617705600000|2021-04-06 10:40:00|10469.92|10469.92|10473.98|10473.98|10473.98|10473.98|10469.05|10469.05|0
1617705900000|2021-04-06 10:45:00|10472.87|10472.87|10472.77|10472.77|10472.87|10472.87|10470.8|10470.8|0
1617706200000|2021-04-06 10:50:00|10472.06|10472.06|10469.15|10469.15|10475.12|10475.12|10469.15|10469.15|0
1617706500000|2021-04-06 10:55:00|10468.67|10468.67|10468.22|10468.22|10469.8|10469.8|10462.73|10462.73|0
1617706800000|2021-04-06 11:00:00|10469.32|10469.32|10463.89|10463.89|10469.32|10469.32|10463.16|10463.16|0
1617707100000|2021-04-06 11:05:00|10463.17|10463.17|10463.4|10463.4|10463.4|10463.4|10461.1|10461.1|0
1617707400000|2021-04-06 11:10:00|10462.92|10462.92|10466.13|10466.13|10466.13|10466.13|10461.33|10461.33|0
1617707700000|2021-04-06 11:15:00|10467.24|10467.24|10470.03|10470.03|10470.03|10470.03|10467.24|10467.24|0
1617708000000|2021-04-06 11:20:00|10468.09|10468.09|10473.19|10473.19|10475.43|10475.43|10467.6|10467.6|0
1617708300000|2021-04-06 11:25:00|10472.46|10472.46|10475.58|10475.58|10475.58|10475.58|10469.41|10469.41|0
1617708600000|2021-04-06 11:30:00|10476.69|10476.69|10475.56|10475.56|10478.29|10478.29|10475.56|10475.56|0
1617708900000|2021-04-06 11:35:00|10474.45|10474.45|10473.35|10473.35|10477.08|10477.08|10473.35|10473.35|0
1617709200000|2021-04-06 11:40:00|10474.46|10474.46|10477.83|10477.83|10478.54|10478.54|10474.05|10474.05|0
1617709500000|2021-04-06 11:45:00|10477.34|10477.34|10472.33|10472.33|10479.7|10479.7|10472.33|10472.33|0
1617709800000|2021-04-06 11:50:00|10470.09|10470.09|10470.88|10470.88|10474.88|10474.88|10469.3|10469.3|0
1617710100000|2021-04-06 11:55:00|10474.05|10474.05|10488.37|10488.37|10490.11|10490.11|10474.05|10474.05|0
1617710400000|2021-04-06 12:00:00|10486.79|10486.79|10479.68|10479.68|10486.79|10486.79|10478.76|10478.76|0
1617710700000|2021-04-06 12:05:00|10480.8|10480.8|10478.64|10478.64|10481.93|10481.93|10478.64|10478.64|0
1617711000000|2021-04-06 12:10:00|10477.52|10477.52|10474.33|10474.33|10477.52|10477.52|10474.33|10474.33|0
1617711300000|2021-04-06 12:15:00|10474.92|10474.92|10483|10483|10483|10483|10473.81|10473.81|0
1617711600000|2021-04-06 12:20:00|10481.42|10481.42|10481.65|10481.65|10486.17|10486.17|10479.83|10479.83|0
1617711900000|2021-04-06 12:25:00|10482.36|10482.36|10484.2|10484.2|10484.2|10484.2|10482.36|10482.36|0
1617712200000|2021-04-06 12:30:00|10483.71|10483.71|10481.14|10481.14|10484.44|10484.44|10481.14|10481.14|0
1617712500000|2021-04-06 12:35:00|10481.86|10481.86|10481.24|10481.24|10482.82|10482.82|10480.27|10480.27|0
1617712800000|2021-04-06 12:40:00|10482.82|10482.82|10467.36|10467.36|10482.82|10482.82|10467.36|10467.36|0
1617713100000|2021-04-06 12:45:00|10466.87|10466.87|10465.27|10465.27|10469.56|10469.56|10462.49|10462.49|0
1617713400000|2021-04-06 12:50:00|10464.54|10464.54|10461.26|10461.26|10465.51|10465.51|10461.26|10461.26|0
1617713700000|2021-04-06 12:55:00|10460.29|10460.29|10464.31|10464.31|10466.38|10466.38|10459.81|10459.81|0
1617714000000|2021-04-06 13:00:00|10463.82|10463.82|10473.95|10473.95|10474.36|10474.36|10463.21|10463.21|0
1617714300000|2021-04-06 13:05:00|10475.07|10475.07|10475.42|10475.42|10478.54|10478.54|10475.07|10475.07|0
1617714600000|2021-04-06 13:10:00|10474.69|10474.69|10478.37|10478.37|10478.37|10478.37|10472.96|10472.96|0
1617714900000|2021-04-06 13:15:00|10477.66|10477.66|10480.95|10480.95|10481.43|10481.43|10475.6|10475.6|0
1617715200000|2021-04-06 13:20:00|10480.46|10480.46|10482.33|10482.33|10483.55|10483.55|10479.98|10479.98|0
1617715500000|2021-04-06 13:25:00|10483.05|10483.05|10483.68|10483.68|10487.13|10487.13|10482.31|10482.31|0
1617715800000|2021-04-06 13:30:00|10484.4|10484.4|10477.18|10477.18|10484.98|10484.98|10476.68|10476.68|0
1617716100000|2021-04-06 13:35:00|10475.6|10475.6|10479.31|10479.31|10479.31|10479.31|10474.01|10474.01|0
1617716400000|2021-04-06 13:40:00|10478.83|10478.83|10471.48|10471.48|10478.83|10478.83|10468.69|10468.69|0
1617716700000|2021-04-06 13:45:00|10473.72|10473.72|10476.8|10476.8|10477.92|10477.92|10471.35|10471.35|0
1617717000000|2021-04-06 13:50:00|10477.53|10477.53|10479.89|10479.89|10485.47|10485.47|10477.53|10477.53|0
1617717300000|2021-04-06 13:55:00|10479.17|10479.17|10478.2|10478.2|10481.21|10481.21|10477.09|10477.09|0
1617717600000|2021-04-06 14:00:00|10479.31|10479.31|10483.04|10483.04|10483.04|10483.04|10478.69|10478.69|0
1617717900000|2021-04-06 14:05:00|10483.63|10483.63|10480.07|10480.07|10485.21|10485.21|10477.26|10477.26|0
1617718200000|2021-04-06 14:10:00|10480.67|10480.67|10476.68|10476.68|10480.67|10480.67|10473.73|10473.73|0
1617718500000|2021-04-06 14:15:00|10476.2|10476.2|10484.78|10484.78|10485.63|10485.63|10470.89|10470.89|0
1617718800000|2021-04-06 14:20:00|10485.49|10485.49|10480.41|10480.41|10485.49|10485.49|10478.9|10478.9|0
1617719100000|2021-04-06 14:25:00|10479.7|10479.7|10476.67|10476.67|10481.74|10481.74|10476.67|10476.67|0
1617719400000|2021-04-06 14:30:00|10475.94|10475.94|10489.09|10489.09|10489.1|10489.1|10475.94|10475.94|0
1617719700000|2021-04-06 14:35:00|10487.51|10487.51|10488.6|10488.6|10490.17|10490.17|10483.93|10483.93|0
1617720000000|2021-04-06 14:40:00|10489.08|10489.08|10494.24|10494.24|10494.95|10494.95|10489.08|10489.08|0
1617720300000|2021-04-06 14:45:00|10494.96|10494.96|10493.13|10493.13|10495.19|10495.19|10491.54|10491.54|0
1617720600000|2021-04-06 14:50:00|10492.64|10492.64|10499.45|10499.45|10499.69|10499.69|10490.09|10490.09|0
1617720900000|2021-04-06 14:55:00|10498.97|10498.97|10505.56|10505.56|10505.56|10505.56|10497.36|10497.36|0
1617721200000|2021-04-06 15:00:00|10506.04|10506.04|10505.85|10505.85|10509.33|10509.33|10502.85|10502.85|0
1617721500000|2021-04-06 15:05:00|10507.43|10507.43|10497.53|10497.53|10507.91|10507.91|10496.27|10496.27|0
1617721800000|2021-04-06 15:10:00|10497.05|10497.05|10498.46|10498.46|10500.68|10500.68|10494.23|10494.23|0
1617722100000|2021-04-06 15:15:00|10499.19|10499.19|10498.78|10498.78|10499.86|10499.86|10494.17|10494.17|0
1617722400000|2021-04-06 15:20:00|10500.36|10500.36|10493.21|10493.21|10501.94|10501.94|10493.21|10493.21|0
1617722700000|2021-04-06 15:25:00|10493.93|10493.93|10499.71|10499.71|10499.71|10499.71|10487.13|10487.13|0
1617783300000|2021-04-07 08:15:00|10517.36|10517.36|10518.94|10518.94|10520.64|10520.64|10515.16|10515.16|0
1617783600000|2021-04-07 08:20:00|10519.43|10519.43|10517.97|10517.97|10522.71|10522.71|10516.39|10516.39|0
1617783900000|2021-04-07 08:25:00|10517.25|10517.25|10522.25|10522.25|10522.25|10522.25|10515.66|10515.66|0
1617784200000|2021-04-07 08:30:00|10519.08|10519.08|10517.8|10517.8|10532.14|10532.14|10517.8|10517.8|0
1617784500000|2021-04-07 08:35:00|10519.39|10519.39|10519.75|10519.75|10525.85|10525.85|10519.02|10519.02|0
1617784800000|2021-04-07 08:40:00|10520.24|10520.24|10522.92|10522.92|10523.65|10523.65|10519.02|10519.02|0
1617785100000|2021-04-07 08:45:00|10521.8|10521.8|10518.58|10518.58|10522.28|10522.28|10517.12|10517.12|0
1617785400000|2021-04-07 08:50:00|10519.06|10519.06|10519.14|10519.14|10519.55|10519.55|10515.79|10515.79|0
1617785700000|2021-04-07 08:55:00|10520.72|10520.72|10515.73|10515.73|10523.58|10523.58|10515.73|10515.73|0
1617786000000|2021-04-07 09:00:00|10516.45|10516.45|10508.91|10508.91|10516.45|10516.45|10505.98|10505.98|0
1617786300000|2021-04-07 09:05:00|10509.39|10509.39|10509.75|10509.75|10512.97|10512.97|10508.68|10508.68|0
1617786600000|2021-04-07 09:10:00|10511.18|10511.18|10512.75|10512.75|10515.92|10515.92|10511.18|10511.18|0
1617786900000|2021-04-07 09:15:00|10512.02|10512.02|10508.02|10508.02|10512.02|10512.02|10507.54|10507.54|0
1617787200000|2021-04-07 09:20:00|10508.74|10508.74|10507.31|10507.31|10508.74|10508.74|10505.37|10505.37|0
1617787500000|2021-04-07 09:25:00|10507.8|10507.8|10506.58|10506.58|10508.28|10508.28|10505.61|10505.61|0
1617787800000|2021-04-07 09:30:00|10507.71|10507.71|10501.85|10501.85|10511.22|10511.22|10500.77|10500.77|0
1617788100000|2021-04-07 09:35:00|10502.34|10502.34|10500.98|10500.98|10506.74|10506.74|10500.98|10500.98|0
1617788400000|2021-04-07 09:40:00|10500.66|10500.66|10503|10503|10503.24|10503.24|10500.18|10500.18|0
1617788700000|2021-04-07 09:45:00|10501.88|10501.88|10501.92|10501.92|10502.75|10502.75|10498.75|10498.75|0
1617789000000|2021-04-07 09:50:00|10503.5|10503.5|10494.86|10494.86|10503.5|10503.5|10494.86|10494.86|0
1617789300000|2021-04-07 09:55:00|10495.59|10495.59|10494.25|10494.25|10495.59|10495.59|10491.62|10491.62|0
1617789600000|2021-04-07 10:00:00|10493.77|10493.77|10491.06|10491.06|10493.77|10493.77|10491.06|10491.06|0
1617789900000|2021-04-07 10:05:00|10486.31|10486.31|10481.35|10481.35|10486.31|10486.31|10481.35|10481.35|0
1617790200000|2021-04-07 10:10:00|10482.54|10482.54|10483.13|10483.13|10483.13|10483.13|10482.54|10482.54|0
1617790500000|2021-04-07 10:15:00|10482.16|10482.16|10485.79|10485.79|10485.79|10485.79|10482.16|10482.16|0
1617790800000|2021-04-07 10:20:00|10486.52|10486.52|10492.11|10492.11|10493.31|10493.31|10486.52|10486.52|0
1617791100000|2021-04-07 10:25:00|10493.7|10493.7|10497.67|10497.67|10499.79|10499.79|10492.65|10492.65|0
1617791400000|2021-04-07 10:30:00|10497.19|10497.19|10493.51|10493.51|10497.19|10497.19|10492.17|10492.17|0
1617791700000|2021-04-07 10:35:00|10494.23|10494.23|10490.48|10490.48|10495.1|10495.1|10489.36|10489.36|0
1617792000000|2021-04-07 10:40:00|10491.2|10491.2|10488.38|10488.38|10491.2|10491.2|10488.38|10488.38|0
1617792300000|2021-04-07 10:45:00|10487.65|10487.65|10487.91|10487.91|10487.91|10487.91|10486.21|10486.21|0
1617792600000|2021-04-07 10:50:00|10488.39|10488.39|10490.08|10490.08|10490.8|10490.8|10487.68|10487.68|0
1617792900000|2021-04-07 10:55:00|10490.57|10490.57|10490.57|10490.57|10491.03|10491.03|10488.66|10488.66|0
1617793200000|2021-04-07 11:00:00|10489.44|10489.44|10496.64|10496.64|10496.64|10496.64|10489.44|10489.44|0
1617793500000|2021-04-07 11:05:00|10496.15|10496.15|10494.22|10494.22|10499.32|10499.32|10494.08|10494.08|0
1617793800000|2021-04-07 11:10:00|10491.05|10491.05|10490.94|10490.94|10493.48|10493.48|10490.31|10490.31|0
1617794100000|2021-04-07 11:15:00|10490.46|10490.46|10488.24|10488.24|10490.94|10490.94|10488.24|10488.24|0
1617794400000|2021-04-07 11:20:00|10489.82|10489.82|10489.09|10489.09|10489.82|10489.82|10489.09|10489.09|0
1617794700000|2021-04-07 11:25:00|10484.34|10484.34|10489.44|10489.44|10489.44|10489.44|10482.25|10482.25|0
1617795000000|2021-04-07 11:30:00|10488.71|10488.71|10489.61|10489.61|10493.5|10493.5|10488.09|10488.09|0
1617795300000|2021-04-07 11:35:00|10489.13|10489.13|10488.99|10488.99|10490.65|10490.65|10488.58|10488.58|0
1617795600000|2021-04-07 11:40:00|10488.51|10488.51|10484.38|10484.38|10488.99|10488.99|10484.38|10484.38|0
1617795900000|2021-04-07 11:45:00|10485.11|10485.11|10486.68|10486.68|10487.67|10487.67|10478.04|10478.04|0
1617796200000|2021-04-07 11:50:00|10487.16|10487.16|10487.91|10487.91|10488.29|10488.29|10486.2|10486.2|0
1617796500000|2021-04-07 11:55:00|10488.64|10488.64|10494.48|10494.48|10495.59|10495.59|10488.64|10488.64|0
1617796800000|2021-04-07 12:00:00|10492.9|10492.9|10490.72|10490.72|10493.89|10493.89|10490.72|10490.72|0
1617797100000|2021-04-07 12:05:00|10492.31|10492.31|10492.76|10492.76|10492.76|10492.76|10490.85|10490.85|0
1617797400000|2021-04-07 12:10:00|10492.28|10492.28|10494.37|10494.37|10494.37|10494.37|10490.82|10490.82|0
1617797700000|2021-04-07 12:15:00|10495.95|10495.95|10492.68|10492.68|10495.95|10495.95|10492.68|10492.68|0
1617798000000|2021-04-07 12:20:00|10491.23|10491.23|10492.22|10492.22|10495.98|10495.98|10491.23|10491.23|0
1617798300000|2021-04-07 12:25:00|10491.25|10491.25|10495.52|10495.52|10496.49|10496.49|10491.25|10491.25|0
1617798600000|2021-04-07 12:30:00|10496.25|10496.25|10495.75|10495.75|10497.54|10497.54|10495.75|10495.75|0
1617798900000|2021-04-07 12:35:00|10496.72|10496.72|10497.21|10497.21|10497.21|10497.21|10494.04|10494.04|0
1617799200000|2021-04-07 12:40:00|10495.62|10495.62|10494.67|10494.67|10495.62|10495.62|10494.04|10494.04|0
1617799500000|2021-04-07 12:45:00|10493.94|10493.94|10489.42|10489.42|10493.94|10493.94|10486.25|10486.25|0
1617799800000|2021-04-07 12:50:00|10490.14|10490.14|10485.45|10485.45|10490.14|10490.14|10485.45|10485.45|0
1617800100000|2021-04-07 12:55:00|10484.96|10484.96|10481.91|10481.91|10485.76|10485.76|10481.91|10481.91|0
1617800400000|2021-04-07 13:00:00|10480.32|10480.32|10482.17|10482.17|10482.17|10482.17|10480.32|10480.32|0
1617800700000|2021-04-07 13:05:00|10481.05|10481.05|10483.49|10483.49|10485.08|10485.08|10480.34|10480.34|0
1617801000000|2021-04-07 13:10:00|10483.81|10483.81|10493.01|10493.01|10493.01|10493.01|10483.81|10483.81|0
1617801300000|2021-04-07 13:15:00|10493.73|10493.73|10499.08|10499.08|10499.08|10499.08|10491|10491|0
1617801600000|2021-04-07 13:20:00|10499.8|10499.8|10503.85|10503.85|10504.33|10504.33|10499.58|10499.58|0
1617801900000|2021-04-07 13:25:00|10504.33|10504.33|10499.33|10499.33|10504.82|10504.82|10496.39|10496.39|0
1617802200000|2021-04-07 13:30:00|10492.99|10492.99|10491.11|10491.11|10500.86|10500.86|10490.8|10490.8|0
1617802500000|2021-04-07 13:35:00|10491.83|10491.83|10493.12|10493.12|10494.75|10494.75|10490|10490|0
1617802800000|2021-04-07 13:40:00|10494.7|10494.7|10498.05|10498.05|10500.08|10500.08|10492.63|10492.63|0
1617803100000|2021-04-07 13:45:00|10498.77|10498.77|10499.06|10499.06|10499.77|10499.77|10495.87|10495.87|0
1617803400000|2021-04-07 13:50:00|10500.18|10500.18|10499.15|10499.15|10502.12|10502.12|10495.25|10495.25|0
1617803700000|2021-04-07 13:55:00|10497.56|10497.56|10496.74|10496.74|10499.15|10499.15|10493.73|10493.73|0
1617804000000|2021-04-07 14:00:00|10496.14|10496.14|10491.76|10491.76|10497.73|10497.73|10491.76|10491.76|0
1617804300000|2021-04-07 14:05:00|10492.35|10492.35|10488.82|10488.82|10492.89|10492.89|10488.82|10488.82|0
1617804600000|2021-04-07 14:10:00|10489.3|10489.3|10487.56|10487.56|10489.3|10489.3|10486.13|10486.13|0
1617804900000|2021-04-07 14:15:00|10488.28|10488.28|10490.13|10490.13|10491.71|10491.71|10488.28|10488.28|0
1617805200000|2021-04-07 14:20:00|10488.54|10488.54|10488.06|10488.06|10488.54|10488.54|10488.06|10488.06|0
1617805500000|2021-04-07 14:25:00|10489.24|10489.24|10496.46|10496.46|10496.46|10496.46|10485.36|10485.36|0
1617805800000|2021-04-07 14:30:00|10498.04|10498.04|10502.19|10502.19|10503.29|10503.29|10497.33|10497.33|0
1617806100000|2021-04-07 14:35:00|10501.47|10501.47|10506.76|10506.76|10506.76|10506.76|10497.82|10497.82|0
1617806400000|2021-04-07 14:40:00|10505.18|10505.18|10506.53|10506.53|10507.01|10507.01|10505.18|10505.18|0
1617806700000|2021-04-07 14:45:00|10507.01|10507.01|10508.01|10508.01|10509.44|10509.44|10503.95|10503.95|0
1617807000000|2021-04-07 14:50:00|10506.43|10506.43|10505.55|10505.55|10508.22|10508.22|10503.12|10503.12|0
1617807300000|2021-04-07 14:55:00|10504.84|10504.84|10502.78|10502.78|10507.32|10507.32|10500.55|10500.55|0
1617807600000|2021-04-07 15:00:00|10502.29|10502.29|10500.93|10500.93|10502.29|10502.29|10498.84|10498.84|0
1617807900000|2021-04-07 15:05:00|10499.96|10499.96|10493.37|10493.37|10502.14|10502.14|10493.37|10493.37|0
1617808200000|2021-04-07 15:10:00|10492.89|10492.89|10498.54|10498.54|10499.25|10499.25|10492.4|10492.4|0
1617808500000|2021-04-07 15:15:00|10498.85|10498.85|10499.52|10499.52|10502.49|10502.49|10497.45|10497.45|0
1617808800000|2021-04-07 15:20:00|10500|10500|10500.15|10500.15|10501.11|10501.11|10496.74|10496.74|0
1617809100000|2021-04-07 15:25:00|10501.33|10501.33|10497.1|10497.1|10501.33|10501.33|10495.67|10495.67|0
1617869700000|2021-04-08 08:15:00|10616.89|10616.89|10612|10612|10622.92|10622.92|10609.96|10609.96|0
1617870000000|2021-04-08 08:20:00|10610.88|10610.88|10595.92|10595.92|10612|10612|10594.33|10594.33|0
1617870300000|2021-04-08 08:25:00|10593.67|10593.67|10599.5|10599.5|10602.53|10602.53|10593.67|10593.67|0
1617870600000|2021-04-08 08:30:00|10600.95|10600.95|10601.49|10601.49|10601.49|10601.49|10596.18|10596.18|0
1617870900000|2021-04-08 08:35:00|10602.6|10602.6|10591.1|10591.1|10602.6|10602.6|10587.82|10587.82|0
1617871200000|2021-04-08 08:40:00|10590.61|10590.61|10588.06|10588.06|10590.61|10590.61|10588.06|10588.06|0
1617871500000|2021-04-08 08:45:00|10587.57|10587.57|10588.65|10588.65|10589.76|10589.76|10585.37|10585.37|0
1617871800000|2021-04-08 08:50:00|10589.38|10589.38|10591.92|10591.92|10592.4|10592.4|10589.38|10589.38|0
1617872100000|2021-04-08 08:55:00|10592.65|10592.65|10592.16|10592.16|10594.23|10594.23|10592.16|10592.16|0
1617872400000|2021-04-08 09:00:00|10591.68|10591.68|10586.31|10586.31|10592.65|10592.65|10585.82|10585.82|0
1617872700000|2021-04-08 09:05:00|10585.59|10585.59|10578.72|10578.72|10585.59|10585.59|10578.72|10578.72|0
1617873000000|2021-04-08 09:10:00|10580.3|10580.3|10584.57|10584.57|10584.57|10584.57|10579.82|10579.82|0
1617873300000|2021-04-08 09:15:00|10585.54|10585.54|10586.13|10586.13|10587.81|10587.81|10584.9|10584.9|0
1617873600000|2021-04-08 09:20:00|10585.41|10585.41|10585.52|10585.52|10587.98|10587.98|10581.64|10581.64|0
1617873900000|2021-04-08 09:25:00|10585.83|10585.83|10575.93|10575.93|10586.32|10586.32|10575.93|10575.93|0
1617874200000|2021-04-08 09:30:00|10573.68|10573.68|10561.97|10561.97|10573.68|10573.68|10561.97|10561.97|0
1617874500000|2021-04-08 09:35:00|10563.55|10563.55|10556.71|10556.71|10563.55|10563.55|10556.71|10556.71|0
1617874800000|2021-04-08 09:40:00|10554.46|10554.46|10550.14|10550.14|10554.46|10554.46|10550.14|10550.14|0
1617875100000|2021-04-08 09:45:00|10547.9|10547.9|10559.15|10559.15|10559.15|10559.15|10547.9|10547.9|0
1617875400000|2021-04-08 09:50:00|10558.66|10558.66|10566.11|10566.11|10566.11|10566.11|10558.18|10558.18|0
1617875700000|2021-04-08 09:55:00|10567.69|10567.69|10573.41|10573.41|10574.05|10574.05|10567.69|10567.69|0
1617876000000|2021-04-08 10:00:00|10574.14|10574.14|10566.12|10566.12|10574.62|10574.62|10566.12|10566.12|0
1617876300000|2021-04-08 10:05:00|10565.39|10565.39|10566.69|10566.69|10566.69|10566.69|10564.27|10564.27|0
1617876600000|2021-04-08 10:10:00|10567.18|10567.18|10572.39|10572.39|10573.36|10573.36|10566.82|10566.82|0
1617876900000|2021-04-08 10:15:00|10570.81|10570.81|10576.74|10576.74|10581.65|10581.65|10570.81|10570.81|0
1617877200000|2021-04-08 10:20:00|10577.47|10577.47|10582.15|10582.15|10582.88|10582.88|10577.47|10577.47|0
1617877500000|2021-04-08 10:25:00|10581.56|10581.56|10578.83|10578.83|10581.56|10581.56|10578.83|10578.83|0
1617877800000|2021-04-08 10:30:00|10580.28|10580.28|10581.74|10581.74|10582|10582|10579.19|10579.19|0
1617878100000|2021-04-08 10:35:00|10583.32|10583.32|10586.74|10586.74|10587.22|10587.22|10583.32|10583.32|0
1617878400000|2021-04-08 10:40:00|10587.71|10587.71|10582.91|10582.91|10587.71|10587.71|10582.91|10582.91|0
1617878700000|2021-04-08 10:45:00|10581.45|10581.45|10576.6|10576.6|10581.64|10581.64|10576.6|10576.6|0
1617879000000|2021-04-08 10:50:00|10577.08|10577.08|10585.03|10585.03|10585.03|10585.03|10577.08|10577.08|0
1617879300000|2021-04-08 10:55:00|10583.92|10583.92|10586.08|10586.08|10586.56|10586.56|10582.31|10582.31|0
1617879600000|2021-04-08 11:00:00|10585.36|10585.36|10587.1|10587.1|10587.58|10587.58|10584.53|10584.53|0
1617879900000|2021-04-08 11:05:00|10583.93|10583.93|10587.5|10587.5|10590.11|10590.11|10583.93|10583.93|0
1617880200000|2021-04-08 11:10:00|10587.98|10587.98|10588.94|10588.94|10590.07|10590.07|10587.5|10587.5|0
1617880500000|2021-04-08 11:15:00|10590.52|10590.52|10593.02|10593.02|10594.6|10594.6|10589.25|10589.25|0
1617880800000|2021-04-08 11:20:00|10594.14|10594.14|10599.23|10599.23|10599.23|10599.23|10594.14|10594.14|0
1617881100000|2021-04-08 11:25:00|10599.72|10599.72|10599.22|10599.22|10599.72|10599.72|10597.31|10597.31|0
1617881400000|2021-04-08 11:30:00|10597.79|10597.79|10599.74|10599.74|10599.74|10599.74|10595.85|10595.85|0
1617881700000|2021-04-08 11:35:00|10600.86|10600.86|10601.37|10601.37|10601.61|10601.61|10595.96|10595.96|0
1617882000000|2021-04-08 11:40:00|10599.13|10599.13|10604.04|10604.04|10608.04|10608.04|10599.13|10599.13|0
1617882300000|2021-04-08 11:45:00|10603.31|10603.31|10595.06|10595.06|10603.31|10603.31|10595.06|10595.06|0
1617882600000|2021-04-08 11:50:00|10593.47|10593.47|10590.34|10590.34|10594.2|10594.2|10590.34|10590.34|0
1617882900000|2021-04-08 11:55:00|10591.92|10591.92|10605.96|10605.96|10609.26|10609.26|10588.38|10588.38|0
1617883200000|2021-04-08 12:00:00|10607.39|10607.39|10610.49|10610.49|10610.49|10610.49|10604.48|10604.48|0
1617883500000|2021-04-08 12:05:00|10610.97|10610.97|10609.34|10609.34|10611.94|10611.94|10606.92|10606.92|0
1617883800000|2021-04-08 12:10:00|10609.1|10609.1|10602.23|10602.23|10609.1|10609.1|10601.76|10601.76|0
1617884100000|2021-04-08 12:15:00|10600.64|10600.64|10602.22|10602.22|10604.27|10604.27|10597.77|10597.77|0
1617884400000|2021-04-08 12:20:00|10603.4|10603.4|10599.33|10599.33|10605.96|10605.96|10598.85|10598.85|0
1617884700000|2021-04-08 12:25:00|10600.45|10600.45|10600.74|10600.74|10602.29|10602.29|10600.45|10600.45|0
1617885000000|2021-04-08 12:30:00|10600.26|10600.26|10602.58|10602.58|10603.7|10603.7|10597.09|10597.09|0
1617885300000|2021-04-08 12:35:00|10601.46|10601.46|10592.96|10592.96|10601.84|10601.84|10592.47|10592.47|0
1617885600000|2021-04-08 12:40:00|10594.08|10594.08|10597.73|10597.73|10598.95|10598.95|10594.08|10594.08|0
1617885900000|2021-04-08 12:45:00|10596.76|10596.76|10589.48|10589.48|10596.76|10596.76|10588.82|10588.82|0
1617886200000|2021-04-08 12:50:00|10587.23|10587.23|10586.25|10586.25|10587.49|10587.49|10582.12|10582.12|0
1617886500000|2021-04-08 12:55:00|10587.84|10587.84|10590.75|10590.75|10590.75|10590.75|10585.04|10585.04|0
1617886800000|2021-04-08 13:00:00|10589.57|10589.57|10577.93|10577.93|10589.57|10589.57|10577.93|10577.93|0
1617887100000|2021-04-08 13:05:00|10577.44|10577.44|10569.75|10569.75|10577.44|10577.44|10569.75|10569.75|0
1617887400000|2021-04-08 13:10:00|10568.3|10568.3|10570.12|10570.12|10573.41|10573.41|10567.57|10567.57|0
1617887700000|2021-04-08 13:15:00|10573.29|10573.29|10570.61|10570.61|10576.46|10576.46|10570.61|10570.61|0
1617888000000|2021-04-08 13:20:00|10572.19|10572.19|10573.69|10573.69|10575.37|10575.37|10570.61|10570.61|0
1617888300000|2021-04-08 13:25:00|10574.42|10574.42|10568.63|10568.63|10577.63|10577.63|10566.02|10566.02|0
1617888600000|2021-04-08 13:30:00|10567.51|10567.51|10562.01|10562.01|10570.68|10570.68|10560.55|10560.55|0
1617888900000|2021-04-08 13:35:00|10559.76|10559.76|10568.27|10568.27|10569.47|10569.47|10559.76|10559.76|0
1617889200000|2021-04-08 13:40:00|10569.85|10569.85|10573.38|10573.38|10574.96|10574.96|10569.08|10569.08|0
1617889500000|2021-04-08 13:45:00|10571.8|10571.8|10558.27|10558.27|10571.8|10571.8|10557.55|10557.55|0
1617889800000|2021-04-08 13:50:00|10559.48|10559.48|10567.96|10567.96|10568.59|10568.59|10559.48|10559.48|0
1617890100000|2021-04-08 13:55:00|10567.23|10567.23|10562.02|10562.02|10567.23|10567.23|10558.34|10558.34|0
1617890400000|2021-04-08 14:00:00|10560.89|10560.89|10554.38|10554.38|10561.24|10561.24|10554.38|10554.38|0
1617890700000|2021-04-08 14:05:00|10553.25|10553.25|10547.6|10547.6|10553.25|10553.25|10547.6|10547.6|0
1617891000000|2021-04-08 14:10:00|10546.89|10546.89|10531.39|10531.39|10547.37|10547.37|10530.66|10530.66|0
1617891300000|2021-04-08 14:15:00|10530.66|10530.66|10543.03|10543.03|10544.61|10544.61|10528.02|10528.02|0
1617891600000|2021-04-08 14:20:00|10544|10544|10547.9|10547.9|10547.9|10547.9|10539.96|10539.96|0
1617891900000|2021-04-08 14:25:00|10547.18|10547.18|10551.96|10551.96|10551.96|10551.96|10542.71|10542.71|0
1617892200000|2021-04-08 14:30:00|10552.68|10552.68|10545.25|10545.25|10555.15|10555.15|10544.03|10544.03|0
1617892500000|2021-04-08 14:35:00|10543.66|10543.66|10554.58|10554.58|10556.38|10556.38|10543.66|10543.66|0
1617892800000|2021-04-08 14:40:00|10553.46|10553.46|10554.58|10554.58|10557.47|10557.47|10551.79|10551.79|0
1617893100000|2021-04-08 14:45:00|10554.1|10554.1|10557.02|10557.02|10559.43|10559.43|10553.37|10553.37|0
1617893400000|2021-04-08 14:50:00|10556.3|10556.3|10557.08|10557.08|10559.5|10559.5|10556.06|10556.06|0
1617893700000|2021-04-08 14:55:00|10558.26|10558.26|10559|10559|10568.03|10568.03|10557.08|10557.08|0
1617894000000|2021-04-08 15:00:00|10558.41|10558.41|10562.41|10562.41|10563.86|10563.86|10557.78|10557.78|0
1617894300000|2021-04-08 15:05:00|10561.92|10561.92|10558|10558|10562.28|10562.28|10557.2|10557.2|0
1617894600000|2021-04-08 15:10:00|10555.86|10555.86|10557.93|10557.93|10557.93|10557.93|10552.61|10552.61|0
1617894900000|2021-04-08 15:15:00|10558.41|10558.41|10564.06|10564.06|10565.16|10565.16|10555.46|10555.46|0
1617895200000|2021-04-08 15:20:00|10562.94|10562.94|10571.85|10571.85|10572.15|10572.15|10562.94|10562.94|0
1617895500000|2021-04-08 15:25:00|10573.43|10573.43|10577.96|10577.96|10579.35|10579.35|10571.85|10571.85|0
1617956100000|2021-04-09 08:15:00|10634.95|10634.95|10631.82|10631.82|10641.33|10641.33|10631.82|10631.82|0
1617956400000|2021-04-09 08:20:00|10633.4|10633.4|10637.65|10637.65|10642.41|10642.41|10633.4|10633.4|0
1617956700000|2021-04-09 08:25:00|10639.24|10639.24|10642.82|10642.82|10643.55|10643.55|10634.57|10634.57|0
1617957000000|2021-04-09 08:30:00|10641.7|10641.7|10641.58|10641.58|10646.08|10646.08|10640|10640|0
1617957300000|2021-04-09 08:35:00|10640|10640|10640.41|10640.41|10641.86|10641.86|10635.12|10635.12|0
1617957600000|2021-04-09 08:40:00|10639.28|10639.28|10625.51|10625.51|10639.28|10639.28|10625.51|10625.51|0
1617957900000|2021-04-09 08:45:00|10627.1|10627.1|10630.26|10630.26|10632.09|10632.09|10627.1|10627.1|0
1617958200000|2021-04-09 08:50:00|10631.84|10631.84|10624.14|10624.14|10634.8|10634.8|10622.56|10622.56|0
1617958500000|2021-04-09 08:55:00|10624.63|10624.63|10621.72|10621.72|10626.31|10626.31|10621.72|10621.72|0
1617958800000|2021-04-09 09:00:00|10620.13|10620.13|10622.11|10622.11|10622.26|10622.26|10617.31|10617.31|0
1617959100000|2021-04-09 09:05:00|10620.53|10620.53|10631.27|10631.27|10631.27|10631.27|10619.87|10619.87|0
1617959400000|2021-04-09 09:10:00|10631.59|10631.59|10625.48|10625.48|10631.59|10631.59|10622.3|10622.3|0
1617959700000|2021-04-09 09:15:00|10624.36|10624.36|10629.57|10629.57|10629.57|10629.57|10619.16|10619.16|0
1617960000000|2021-04-09 09:20:00|10627.99|10627.99|10641.85|10641.85|10641.85|10641.85|10623.71|10623.71|0
1617960300000|2021-04-09 09:25:00|10640.26|10640.26|10644.11|10644.11|10646.33|10646.33|10640.26|10640.26|0
1617960600000|2021-04-09 09:30:00|10642.84|10642.84|10640.54|10640.54|10648.77|10648.77|10640.05|10640.05|0
1617960900000|2021-04-09 09:35:00|10639.08|10639.08|10630.91|10630.91|10639.08|10639.08|10630.44|10630.44|0
1617961200000|2021-04-09 09:40:00|10631.63|10631.63|10629.55|10629.55|10631.63|10631.63|10626.41|10626.41|0
1617961500000|2021-04-09 09:45:00|10630.28|10630.28|10630.05|10630.05|10632.36|10632.36|10629.55|10629.55|0
1617961800000|2021-04-09 09:50:00|10628.47|10628.47|10620.13|10620.13|10628.47|10628.47|10620.13|10620.13|0
1617962100000|2021-04-09 09:55:00|10621.71|10621.71|10634.82|10634.82|10637.99|10637.99|10621.56|10621.56|0
1617962400000|2021-04-09 10:00:00|10637.99|10637.99|10638.01|10638.01|10640.1|10640.1|10637.02|10637.02|0
1617962700000|2021-04-09 10:05:00|10634.84|10634.84|10636.09|10636.09|10639.24|10639.24|10634.84|10634.84|0
1617963000000|2021-04-09 10:10:00|10634.97|10634.97|10628.52|10628.52|10634.97|10634.97|10625|10625|0
1617963300000|2021-04-09 10:15:00|10628.04|10628.04|10631.69|10631.69|10631.69|10631.69|10628.04|10628.04|0
1617963600000|2021-04-09 10:20:00|10630.57|10630.57|10633.23|10633.23|10634.35|10634.35|10630.57|10630.57|0
1617963900000|2021-04-09 10:25:00|10631.65|10631.65|10632.29|10632.29|10634.82|10634.82|10631.65|10631.65|0
1617964200000|2021-04-09 10:30:00|10633.87|10633.87|10636.42|10636.42|10637.39|10637.39|10633.87|10633.87|0
1617964500000|2021-04-09 10:35:00|10638.01|10638.01|10641.42|10641.42|10642.54|10642.54|10635.69|10635.69|0
1617964800000|2021-04-09 10:40:00|10639.83|10639.83|10642.81|10642.81|10643.52|10643.52|10638.25|10638.25|0
1617965100000|2021-04-09 10:45:00|10644.26|10644.26|10644.99|10644.99|10648.15|10648.15|10642.81|10642.81|0
1617965400000|2021-04-09 10:50:00|10644.5|10644.5|10646.1|10646.1|10647.68|10647.68|10644.5|10644.5|0
1617965700000|2021-04-09 10:55:00|10645.61|10645.61|10640.05|10640.05|10645.61|10645.61|10640.05|10640.05|0
1617966000000|2021-04-09 11:00:00|10637.23|10637.23|10637.09|10637.09|10642.58|10642.58|10636.26|10636.26|0
1617966300000|2021-04-09 11:05:00|10635.51|10635.51|10640.22|10640.22|10641.34|10641.34|10633.44|10633.44|0
1617966600000|2021-04-09 11:10:00|10639.74|10639.74|10642.9|10642.9|10643.63|10643.63|10638.54|10638.54|0
1617966900000|2021-04-09 11:15:00|10642.42|10642.42|10639.27|10639.27|10644.03|10644.03|10639.27|10639.27|0
1617967200000|2021-04-09 11:20:00|10637.69|10637.69|10640.48|10640.48|10641.7|10641.7|10637.69|10637.69|0
1617967500000|2021-04-09 11:25:00|10641.2|10641.2|10640.72|10640.72|10642.4|10642.4|10640.23|10640.23|0
1617967800000|2021-04-09 11:30:00|10642.3|10642.3|10645.86|10645.86|10649.52|10649.52|10642.3|10642.3|0
1617968100000|2021-04-09 11:35:00|10649.03|10649.03|10645.48|10645.48|10650.51|10650.51|10645.48|10645.48|0
1617968400000|2021-04-09 11:40:00|10646.2|10646.2|10645.27|10645.27|10647.78|10647.78|10641.91|10641.91|0
1617968700000|2021-04-09 11:45:00|10646.39|10646.39|10646.88|10646.88|10647.98|10647.98|10646.39|10646.39|0
1617969000000|2021-04-09 11:50:00|10645.29|10645.29|10644.32|10644.32|10645.54|10645.54|10644.32|10644.32|0
1617969300000|2021-04-09 11:55:00|10642.74|10642.74|10643.51|10643.51|10643.51|10643.51|10640.01|10640.01|0
1617969600000|2021-04-09 12:00:00|10645.1|10645.1|10642.67|10642.67|10646.04|10646.04|10641.55|10641.55|0
1617969900000|2021-04-09 12:05:00|10641.09|10641.09|10643.33|10643.33|10643.33|10643.33|10640.6|10640.6|0
1617970200000|2021-04-09 12:10:00|10643.65|10643.65|10640.6|10640.6|10647.92|10647.92|10640.6|10640.6|0
1617970500000|2021-04-09 12:15:00|10641.32|10641.32|10638.59|10638.59|10641.32|10641.32|10638.1|10638.1|0
1617970800000|2021-04-09 12:20:00|10637.46|10637.46|10640.1|10640.1|10640.1|10640.1|10637.46|10637.46|0
1617971100000|2021-04-09 12:25:00|10641.69|10641.69|10640.27|10640.27|10644.39|10644.39|10638.42|10638.42|0
1617971400000|2021-04-09 12:30:00|10639.79|10639.79|10631.05|10631.05|10641|10641|10631.05|10631.05|0
1617971700000|2021-04-09 12:35:00|10631.77|10631.77|10627.39|10627.39|10631.77|10631.77|10627.39|10627.39|0
1617972000000|2021-04-09 12:40:00|10626.27|10626.27|10620.34|10620.34|10627|10627|10620.34|10620.34|0
1617972300000|2021-04-09 12:45:00|10621.92|10621.92|10616.66|10616.66|10622.41|10622.41|10616.66|10616.66|0
1617972600000|2021-04-09 12:50:00|10617.15|10617.15|10619.44|10619.44|10620.16|10620.16|10613.47|10613.47|0
1617972900000|2021-04-09 12:55:00|10618.95|10618.95|10619.2|10619.2|10620.3|10620.3|10618.71|10618.71|0
1617973200000|2021-04-09 13:00:00|10618.71|10618.71|10610.43|10610.43|10618.71|10618.71|10603.74|10603.74|0
1617973500000|2021-04-09 13:05:00|10610.91|10610.91|10605.59|10605.59|10610.91|10610.91|10603.54|10603.54|0
1617973800000|2021-04-09 13:10:00|10604.47|10604.47|10613.87|10613.87|10613.87|10613.87|10603.34|10603.34|0
1617974100000|2021-04-09 13:15:00|10613.15|10613.15|10618.85|10618.85|10619.34|10619.34|10612.05|10612.05|0
1617974400000|2021-04-09 13:20:00|10618.14|10618.14|10621.29|10621.29|10621.29|10621.29|10617.17|10617.17|0
1617974700000|2021-04-09 13:25:00|10622.88|10622.88|10617.47|10617.47|10622.88|10622.88|10615.23|10615.23|0
1617975000000|2021-04-09 13:30:00|10619.05|10619.05|10622.32|10622.32|10624.56|10624.56|10619.05|10619.05|0
1617975300000|2021-04-09 13:35:00|10623.77|10623.77|10621.97|10621.97|10626|10626|10621.2|10621.2|0
1617975600000|2021-04-09 13:40:00|10620.39|10620.39|10627.73|10627.73|10627.73|10627.73|10618.38|10618.38|0
1617975900000|2021-04-09 13:45:00|10629.31|10629.31|10635.78|10635.78|10636.88|10636.88|10629.31|10629.31|0
1617976200000|2021-04-09 13:50:00|10637.36|10637.36|10629.49|10629.49|10640.09|10640.09|10629.49|10629.49|0
1617976500000|2021-04-09 13:55:00|10629.01|10629.01|10637.07|10637.07|10640.96|10640.96|10627.88|10627.88|0
1617976800000|2021-04-09 14:00:00|10635.49|10635.49|10642.12|10642.12|10642.12|10642.12|10634.04|10634.04|0
1617977100000|2021-04-09 14:05:00|10643.57|10643.57|10646.12|10646.12|10646.12|10646.12|10640.6|10640.6|0
1617977400000|2021-04-09 14:10:00|10646.83|10646.83|10649.17|10649.17|10650.94|10650.94|10644.41|10644.41|0
1617977700000|2021-04-09 14:15:00|10648.68|10648.68|10645.02|10645.02|10650.62|10650.62|10645.02|10645.02|0
1617978000000|2021-04-09 14:20:00|10644.29|10644.29|10637.8|10637.8|10644.29|10644.29|10633.64|10633.64|0
1617978300000|2021-04-09 14:25:00|10637.49|10637.49|10634.28|10634.28|10637.82|10637.82|10634.15|10634.15|0
1617978600000|2021-04-09 14:30:00|10632.69|10632.69|10627.64|10627.64|10632.69|10632.69|10627.45|10627.45|0
1617978900000|2021-04-09 14:35:00|10628.36|10628.36|10640.14|10640.14|10640.14|10640.14|10628.36|10628.36|0
1617979200000|2021-04-09 14:40:00|10639.42|10639.42|10643.67|10643.67|10643.67|10643.67|10637.33|10637.33|0
1617979500000|2021-04-09 14:45:00|10643.19|10643.19|10650.13|10650.13|10651.4|10651.4|10642.7|10642.7|0
1617979800000|2021-04-09 14:50:00|10650.61|10650.61|10656.93|10656.93|10659.1|10659.1|10650.61|10650.61|0
1617980100000|2021-04-09 14:55:00|10656.22|10656.22|10649.51|10649.51|10656.22|10656.22|10645.89|10645.89|0
1617980400000|2021-04-09 15:00:00|10647.92|10647.92|10642.88|10642.88|10649.37|10649.37|10642.88|10642.88|0
1617980700000|2021-04-09 15:05:00|10641.76|10641.76|10640.58|10640.58|10642.48|10642.48|10639.45|10639.45|0
1617981000000|2021-04-09 15:10:00|10641.06|10641.06|10640.49|10640.49|10644.23|10644.23|10640.09|10640.09|0
1617981300000|2021-04-09 15:15:00|10639.9|10639.9|10656.11|10656.11|10656.38|10656.38|10639.41|10639.41|0
1617981600000|2021-04-09 15:20:00|10657.7|10657.7|10657.57|10657.57|10660.88|10660.88|10654.68|10654.68|0
1617981900000|2021-04-09 15:25:00|10658.06|10658.06|10652.12|10652.12|10664.67|10664.67|10652.12|10652.12|0
1618215300000|2021-04-12 08:15:00|10581.44|10581.44|10573.87|10573.87|10581.93|10581.93|10571.8|10571.8|0
1618215600000|2021-04-12 08:20:00|10572.28|10572.28|10586.71|10586.71|10586.71|10586.71|10571.55|10571.55|0
1618215900000|2021-04-12 08:25:00|10587.42|10587.42|10595.64|10595.64|10597.07|10597.07|10587.42|10587.42|0
1618216200000|2021-04-12 08:30:00|10596.61|10596.61|10593.99|10593.99|10603.37|10603.37|10592.78|10592.78|0
1618216500000|2021-04-12 08:35:00|10594.72|10594.72|10602.53|10602.53|10604.81|10604.81|10592.07|10592.07|0
1618216800000|2021-04-12 08:40:00|10601.41|10601.41|10599.49|10599.49|10604.47|10604.47|10599.49|10599.49|0
1618217100000|2021-04-12 08:45:00|10599.97|10599.97|10597.07|10597.07|10601.8|10601.8|10597.07|10597.07|0
1618217400000|2021-04-12 08:50:00|10593.91|10593.91|10596.59|10596.59|10597.31|10597.31|10586.84|10586.84|0
1618217700000|2021-04-12 08:55:00|10597.31|10597.31|10593.09|10593.09|10597.31|10597.31|10593.09|10593.09|0
1618218000000|2021-04-12 09:00:00|10593.57|10593.57|10597.37|10597.37|10601.93|10601.93|10591.34|10591.34|0
1618218300000|2021-04-12 09:05:00|10597.85|10597.85|10594.21|10594.21|10597.85|10597.85|10591.42|10591.42|0
1618218600000|2021-04-12 09:10:00|10593.09|10593.09|10597.16|10597.16|10597.16|10597.16|10593.09|10593.09|0
1618218900000|2021-04-12 09:15:00|10599.71|10599.71|10603.12|10603.12|10603.12|10603.12|10598.74|10598.74|0
1618219200000|2021-04-12 09:20:00|10602.64|10602.64|10606.56|10606.56|10609|10609|10602.64|10602.64|0
1618219500000|2021-04-12 09:25:00|10608.7|10608.7|10607.5|10607.5|10608.7|10608.7|10598.24|10598.24|0
1618219800000|2021-04-12 09:30:00|10608.93|10608.93|10611.54|10611.54|10611.54|10611.54|10608.3|10608.3|0
1618220100000|2021-04-12 09:35:00|10612.27|10612.27|10609.98|10609.98|10612.27|10612.27|10608.13|10608.13|0
1618220400000|2021-04-12 09:40:00|10608.8|10608.8|10609.51|10609.51|10610.63|10610.63|10606.5|10606.5|0
1618220700000|2021-04-12 09:45:00|10608.54|10608.54|10601.61|10601.61|10608.54|10608.54|10600.49|10600.49|0
1618221000000|2021-04-12 09:50:00|10600.88|10600.88|10595.4|10595.4|10600.88|10600.88|10595.4|10595.4|0
1618221300000|2021-04-12 09:55:00|10594.28|10594.28|10594.3|10594.3|10594.91|10594.91|10593.33|10593.33|0
1618221600000|2021-04-12 10:00:00|10595.48|10595.48|10589.76|10589.76|10595.97|10595.97|10589.27|10589.27|0
1618221900000|2021-04-12 10:05:00|10590.49|10590.49|10583.22|10583.22|10591.14|10591.14|10576.88|10576.88|0
1618222200000|2021-04-12 10:10:00|10583.93|10583.93|10567.46|10567.46|10584.65|10584.65|10564.91|10564.91|0
1618222500000|2021-04-12 10:15:00|10566.73|10566.73|10555.76|10555.76|10566.73|10566.73|10555.76|10555.76|0
1618222800000|2021-04-12 10:20:00|10554.64|10554.64|10555.95|10555.95|10555.95|10555.95|10551.47|10551.47|0
1618223100000|2021-04-12 10:25:00|10554.37|10554.37|10552.33|10552.33|10555.49|10555.49|10550.02|10550.02|0
1618223400000|2021-04-12 10:30:00|10551.22|10551.22|10552.32|10552.32|10556.44|10556.44|10551.22|10551.22|0
1618223700000|2021-04-12 10:35:00|10550.74|10550.74|10544.71|10544.71|10550.74|10550.74|10544.71|10544.71|0
1618224000000|2021-04-12 10:40:00|10544.23|10544.23|10531.24|10531.24|10544.23|10544.23|10531.24|10531.24|0
1618224300000|2021-04-12 10:45:00|10530.76|10530.76|10527.57|10527.57|10531.24|10531.24|10527.57|10527.57|0
1618224600000|2021-04-12 10:50:00|10526.84|10526.84|10530.52|10530.52|10530.52|10530.52|10526.84|10526.84|0
1618224900000|2021-04-12 10:55:00|10532.1|10532.1|10540.51|10540.51|10540.51|10540.51|10532.1|10532.1|0
1618225200000|2021-04-12 11:00:00|10541.48|10541.48|10533.41|10533.41|10541.48|10541.48|10531.62|10531.62|0
1618225500000|2021-04-12 11:05:00|10534.37|10534.37|10530.24|10530.24|10534.37|10534.37|10530.24|10530.24|0
1618225800000|2021-04-12 11:10:00|10528.65|10528.65|10532.77|10532.77|10534.73|10534.73|10525.35|10525.35|0
1618226100000|2021-04-12 11:15:00|10532.28|10532.28|10530.33|10530.33|10532.28|10532.28|10525.09|10525.09|0
1618226400000|2021-04-12 11:20:00|10531.78|10531.78|10535.86|10535.86|10539.13|10539.13|10531.78|10531.78|0
1618226700000|2021-04-12 11:25:00|10536.58|10536.58|10538.16|10538.16|10543.58|10543.58|10536.58|10536.58|0
1618227000000|2021-04-12 11:30:00|10537.19|10537.19|10534.28|10534.28|10538.41|10538.41|10534.28|10534.28|0
1618227300000|2021-04-12 11:35:00|10532.7|10532.7|10532.95|10532.95|10532.97|10532.97|10529.32|10529.32|0
1618227600000|2021-04-12 11:40:00|10531.37|10531.37|10534.78|10534.78|10537.51|10537.51|10530.24|10530.24|0
1618227900000|2021-04-12 11:45:00|10535.37|10535.37|10535.01|10535.01|10537.54|10537.54|10534.37|10534.37|0
1618228200000|2021-04-12 11:50:00|10533.42|10533.42|10530.15|10530.15|10533.42|10533.42|10530.15|10530.15|0
1618228500000|2021-04-12 11:55:00|10531.12|10531.12|10538.34|10538.34|10538.34|10538.34|10531.12|10531.12|0
1618228800000|2021-04-12 12:00:00|10533.59|10533.59|10530.26|10530.26|10535.63|10535.63|10529.29|10529.29|0
1618229100000|2021-04-12 12:05:00|10530.02|10530.02|10535.6|10535.6|10535.6|10535.6|10529.16|10529.16|0
1618229400000|2021-04-12 12:10:00|10535.01|10535.01|10531.55|10531.55|10535.01|10535.01|10531.55|10531.55|0
1618229700000|2021-04-12 12:15:00|10532.04|10532.04|10528.78|10528.78|10532.04|10532.04|10527.18|10527.18|0
1618230000000|2021-04-12 12:20:00|10528.29|10528.29|10542.17|10542.17|10542.17|10542.17|10527.49|10527.49|0
1618230300000|2021-04-12 12:25:00|10542.66|10542.66|10541.05|10541.05|10542.66|10542.66|10538.8|10538.8|0
1618230600000|2021-04-12 12:30:00|10540.56|10540.56|10539.51|10539.51|10540.56|10540.56|10538.98|10538.98|0
1618230900000|2021-04-12 12:35:00|10540|10540|10540.89|10540.89|10542.47|10542.47|10540|10540|0
1618231200000|2021-04-12 12:40:00|10541.6|10541.6|10539.34|10539.34|10542.06|10542.06|10538.85|10538.85|0
1618231500000|2021-04-12 12:45:00|10537.75|10537.75|10534.19|10534.19|10538.8|10538.8|10534.19|10534.19|0
1618231800000|2021-04-12 12:50:00|10534.67|10534.67|10524.33|10524.33|10534.67|10534.67|10524.33|10524.33|0
1618232100000|2021-04-12 12:55:00|10524.81|10524.81|10514.16|10514.16|10525.44|10525.44|10512.09|10512.09|0
1618232400000|2021-04-12 13:00:00|10513.68|10513.68|10509.08|10509.08|10515.13|10515.13|10505.75|10505.75|0
1618232700000|2021-04-12 13:05:00|10508.6|10508.6|10510.82|10510.82|10515.57|10515.57|10508.6|10508.6|0
1618233000000|2021-04-12 13:10:00|10513.99|10513.99|10510.99|10510.99|10514.47|10514.47|10509.9|10509.9|0
1618233300000|2021-04-12 13:15:00|10510.51|10510.51|10514.05|10514.05|10516.84|10516.84|10510.51|10510.51|0
1618233600000|2021-04-12 13:20:00|10512.46|10512.46|10503.1|10503.1|10513.56|10513.56|10503.1|10503.1|0
1618233900000|2021-04-12 13:25:00|10502.62|10502.62|10496.42|10496.42|10505.2|10505.2|10496.42|10496.42|0
1618234200000|2021-04-12 13:30:00|10497.88|10497.88|10502.87|10502.87|10504.96|10504.96|10497.88|10497.88|0
1618234500000|2021-04-12 13:35:00|10506.03|10506.03|10518.98|10518.98|10518.98|10518.98|10504.91|10504.91|0
1618234800000|2021-04-12 13:40:00|10519.47|10519.47|10509.23|10509.23|10519.47|10519.47|10509.23|10509.23|0
1618235100000|2021-04-12 13:45:00|10508.11|10508.11|10500.27|10500.27|10509.22|10509.22|10500.27|10500.27|0
1618235400000|2021-04-12 13:50:00|10501.24|10501.24|10502.91|10502.91|10506.08|10506.08|10498.05|10498.05|0
1618235700000|2021-04-12 13:55:00|10501.79|10501.79|10505.26|10505.26|10505.26|10505.26|10500.21|10500.21|0
1618236000000|2021-04-12 14:00:00|10506.84|10506.84|10506.19|10506.19|10513.03|10513.03|10506.19|10506.19|0
1618236300000|2021-04-12 14:05:00|10506.68|10506.68|10498.26|10498.26|10506.68|10506.68|10498.26|10498.26|0
1618236600000|2021-04-12 14:10:00|10497.53|10497.53|10497.91|10497.91|10499.28|10499.28|10495.85|10495.85|0
1618236900000|2021-04-12 14:15:00|10497.19|10497.19|10498.84|10498.84|10500.11|10500.11|10495.34|10495.34|0
1618237200000|2021-04-12 14:20:00|10499.16|10499.16|10503.54|10503.54|10505.66|10505.66|10499.16|10499.16|0
1618237500000|2021-04-12 14:25:00|10501.95|10501.95|10498.75|10498.75|10502.16|10502.16|10497.67|10497.67|0
1618237800000|2021-04-12 14:30:00|10499.24|10499.24|10498.75|10498.75|10500.44|10500.44|10495.32|10495.32|0
1618238100000|2021-04-12 14:35:00|10498.5|10498.5|10504.62|10504.62|10505.55|10505.55|10497.38|10497.38|0
1618238400000|2021-04-12 14:40:00|10504.94|10504.94|10499.18|10499.18|10506.27|10506.27|10497.99|10497.99|0
1618238700000|2021-04-12 14:45:00|10499.66|10499.66|10498.57|10498.57|10499.66|10499.66|10496.49|10496.49|0
1618239000000|2021-04-12 14:50:00|10498.33|10498.33|10501.72|10501.72|10502.84|10502.84|10495.84|10495.84|0
1618239300000|2021-04-12 14:55:00|10501.23|10501.23|10498.38|10498.38|10501.23|10501.23|10497.88|10497.88|0
1618239600000|2021-04-12 15:00:00|10496.79|10496.79|10494.7|10494.7|10496.79|10496.79|10492.87|10492.87|0
1618239900000|2021-04-12 15:05:00|10493.12|10493.12|10492.89|10492.89|10493.61|10493.61|10492.4|10492.4|0
1618240200000|2021-04-12 15:10:00|10492.4|10492.4|10502.09|10502.09|10503.57|10503.57|10492.4|10492.4|0
1618240500000|2021-04-12 15:15:00|10500.97|10500.97|10514.91|10514.91|10517.56|10517.56|10500.97|10500.97|0
1618240800000|2021-04-12 15:20:00|10513.32|10513.32|10519.13|10519.13|10520.1|10520.1|10506.99|10506.99|0
1618241100000|2021-04-12 15:25:00|10519.62|10519.62|10521.09|10521.09|10523.89|10523.89|10516.75|10516.75|0
1618298100000|2021-04-13 07:15:00|10571.14|10571.14|10556.39|10556.39|10573.69|10573.69|10553.96|10553.96|0
1618298400000|2021-04-13 07:20:00|10557.82|10557.82|10564.68|10564.68|10564.68|10564.68|10557.82|10557.82|0
1618298700000|2021-04-13 07:25:00|10566.27|10566.27|10574.35|10574.35|10574.41|10574.41|10566.27|10566.27|0
1618299000000|2021-04-13 07:30:00|10573.62|10573.62|10561.57|10561.57|10575.43|10575.43|10561.57|10561.57|0
1618299300000|2021-04-13 07:35:00|10561.08|10561.08|10548.13|10548.13|10561.08|10561.08|10548.13|10548.13|0
1618299600000|2021-04-13 07:40:00|10547.64|10547.64|10525.94|10525.94|10547.64|10547.64|10525.94|10525.94|0
1618299900000|2021-04-13 07:45:00|10526.42|10526.42|10516.05|10516.05|10528.23|10528.23|10514.3|10514.3|0
1618300200000|2021-04-13 07:50:00|10515.57|10515.57|10514.16|10514.16|10517.33|10517.33|10512.09|10512.09|0
1618300500000|2021-04-13 07:55:00|10516.4|10516.4|10528.84|10528.84|10529.38|10529.38|10514.26|10514.26|0
1618300800000|2021-04-13 08:00:00|10531.75|10531.75|10537.34|10537.34|10545.75|10545.75|10531.75|10531.75|0
1618301100000|2021-04-13 08:05:00|10538.06|10538.06|10534.57|10534.57|10538.62|10538.62|10533.11|10533.11|0
1618301400000|2021-04-13 08:10:00|10536.15|10536.15|10530.35|10530.35|10537.33|10537.33|10527.92|10527.92|0
1618301700000|2021-04-13 08:15:00|10531.08|10531.08|10522.46|10522.46|10531.08|10531.08|10522.46|10522.46|0
1618302000000|2021-04-13 08:20:00|10524.04|10524.04|10522.03|10522.03|10524.04|10524.04|10517.21|10517.21|0
1618302300000|2021-04-13 08:25:00|10523.15|10523.15|10515.74|10515.74|10528.93|10528.93|10515.74|10515.74|0
1618302600000|2021-04-13 08:30:00|10517.33|10517.33|10509.01|10509.01|10518.45|10518.45|10509.01|10509.01|0
1618302900000|2021-04-13 08:35:00|10507.42|10507.42|10506.28|10506.28|10509.8|10509.8|10506.28|10506.28|0
1618303200000|2021-04-13 08:40:00|10506.76|10506.76|10505.53|10505.53|10506.96|10506.96|10504.41|10504.41|0
1618303500000|2021-04-13 08:45:00|10507.12|10507.12|10508.71|10508.71|10511.03|10511.03|10505.49|10505.49|0
1618303800000|2021-04-13 08:50:00|10507.58|10507.58|10511.35|10511.35|10512.32|10512.32|10503.2|10503.2|0
1618304100000|2021-04-13 08:55:00|10512.07|10512.07|10514.94|10514.94|10515.12|10515.12|10510.97|10510.97|0
1618304400000|2021-04-13 09:00:00|10515.66|10515.66|10512.97|10512.97|10516.63|10516.63|10512.34|10512.34|0
1618304700000|2021-04-13 09:05:00|10512.49|10512.49|10507.71|10507.71|10512.49|10512.49|10507.71|10507.71|0
1618305000000|2021-04-13 09:10:00|10507|10507|10507.71|10507.71|10507.71|10507.71|10500.62|10500.62|0
1618305300000|2021-04-13 09:15:00|10508.43|10508.43|10514.74|10514.74|10516.33|10516.33|10506.82|10506.82|0
1618305600000|2021-04-13 09:20:00|10515.46|10515.46|10515.45|10515.45|10517.68|10517.68|10514.72|10514.72|0
1618305900000|2021-04-13 09:25:00|10514.96|10514.96|10515.76|10515.76|10515.76|10515.76|10510.32|10510.32|0
1618306200000|2021-04-13 09:30:00|10515.04|10515.04|10512.61|10512.61|10515.04|10515.04|10507.96|10507.96|0
1618306500000|2021-04-13 09:35:00|10511.03|10511.03|10508.17|10508.17|10512.46|10512.46|10508.17|10508.17|0
1618306800000|2021-04-13 09:40:00|10507.69|10507.69|10507.85|10507.85|10511.02|10511.02|10507.69|10507.69|0
1618307100000|2021-04-13 09:45:00|10506.73|10506.73|10499.23|10499.23|10511.25|10511.25|10498.07|10498.07|0
1618307400000|2021-04-13 09:50:00|10503.02|10503.02|10492.13|10492.13|10503.02|10503.02|10492.13|10492.13|0
1618307700000|2021-04-13 09:55:00|10490.68|10490.68|10487.92|10487.92|10493|10493|10487.92|10487.92|0
1618308000000|2021-04-13 10:00:00|10489.5|10489.5|10488.67|10488.67|10489.5|10489.5|10485.63|10485.63|0
1618308300000|2021-04-13 10:05:00|10490.1|10490.1|10480.43|10480.43|10490.81|10490.81|10480.43|10480.43|0
1618308600000|2021-04-13 10:10:00|10479.94|10479.94|10478.18|10478.18|10480.26|10480.26|10478.18|10478.18|0
1618308900000|2021-04-13 10:15:00|10476.6|10476.6|10476.84|10476.84|10477.72|10477.72|10471.21|10471.21|0
1618309200000|2021-04-13 10:20:00|10478.42|10478.42|10482.43|10482.43|10482.43|10482.43|10475.21|10475.21|0
1618309500000|2021-04-13 10:25:00|10483.86|10483.86|10485.96|10485.96|10486.16|10486.16|10481.1|10481.1|0
1618309800000|2021-04-13 10:30:00|10486.93|10486.93|10493.02|10493.02|10496.81|10496.81|10486.93|10486.93|0
1618310100000|2021-04-13 10:35:00|10494.45|10494.45|10495.97|10495.97|10495.97|10495.97|10493.74|10493.74|0
1618310400000|2021-04-13 10:40:00|10496.94|10496.94|10499.36|10499.36|10499.36|10499.36|10494.89|10494.89|0
1618310700000|2021-04-13 10:45:00|10502.53|10502.53|10508.16|10508.16|10510.06|10510.06|10501.56|10501.56|0
1618311000000|2021-04-13 10:50:00|10506.73|10506.73|10517.38|10517.38|10520.2|10520.2|10506.73|10506.73|0
1618311300000|2021-04-13 10:55:00|10518.1|10518.1|10514.44|10514.44|10518.1|10518.1|10514.44|10514.44|0
1618311600000|2021-04-13 11:00:00|10513.73|10513.73|10498.25|10498.25|10514.45|10514.45|10497.54|10497.54|0
1618311900000|2021-04-13 11:05:00|10498.74|10498.74|10520.25|10520.25|10520.98|10520.98|10498.25|10498.25|0
1618312200000|2021-04-13 11:10:00|10521.37|10521.37|10519.51|10519.51|10521.37|10521.37|10516.6|10516.6|0
1618312500000|2021-04-13 11:15:00|10517.92|10517.92|10505.69|10505.69|10518.64|10518.64|10505.69|10505.69|0
1618312800000|2021-04-13 11:20:00|10505.2|10505.2|10502.65|10502.65|10505.2|10505.2|10502.16|10502.16|0
1618313100000|2021-04-13 11:25:00|10503.38|10503.38|10502.75|10502.75|10505.33|10505.33|10502.67|10502.67|0
1618313400000|2021-04-13 11:30:00|10501.17|10501.17|10510.67|10510.67|10510.67|10510.67|10501.17|10501.17|0
1618313700000|2021-04-13 11:35:00|10510.18|10510.18|10511.81|10511.81|10514.45|10514.45|10508.78|10508.78|0
1618314000000|2021-04-13 11:40:00|10512.3|10512.3|10515.29|10515.29|10516.87|10516.87|10512.3|10512.3|0
1618314300000|2021-04-13 11:45:00|10516.26|10516.26|10512.33|10512.33|10517.3|10517.3|10510.74|10510.74|0
1618314600000|2021-04-13 11:50:00|10513.04|10513.04|10508.68|10508.68|10513.76|10513.76|10508.05|10508.05|0
1618314900000|2021-04-13 11:55:00|10507.1|10507.1|10504.53|10504.53|10508.99|10508.99|10504.53|10504.53|0
1618315200000|2021-04-13 12:00:00|10504.04|10504.04|10507.41|10507.41|10507.41|10507.41|10503.89|10503.89|0
1618315500000|2021-04-13 12:05:00|10508.99|10508.99|10512.2|10512.2|10512.54|10512.54|10508.51|10508.51|0
1618315800000|2021-04-13 12:10:00|10511.71|10511.71|10514.11|10514.11|10515.08|10515.08|10509.77|10509.77|0
1618316100000|2021-04-13 12:15:00|10513.14|10513.14|10519.6|10519.6|10519.6|10519.6|10512.14|10512.14|0
1618316400000|2021-04-13 12:20:00|10522.18|10522.18|10534.64|10534.64|10534.64|10534.64|10522.18|10522.18|0
1618316700000|2021-04-13 12:25:00|10535.13|10535.13|10536.95|10536.95|10536.95|10536.95|10530.51|10530.51|0
1618317000000|2021-04-13 12:30:00|10535.37|10535.37|10533.21|10533.21|10538.82|10538.82|10533.06|10533.06|0
1618317300000|2021-04-13 12:35:00|10533.7|10533.7|10527.17|10527.17|10535.64|10535.64|10521.42|10521.42|0
1618317600000|2021-04-13 12:40:00|10528.76|10528.76|10532.35|10532.35|10532.84|10532.84|10526.5|10526.5|0
1618317900000|2021-04-13 12:45:00|10530.9|10530.9|10540.09|10540.09|10540.09|10540.09|10530.17|10530.17|0
1618318200000|2021-04-13 12:50:00|10540.57|10540.57|10536.09|10536.09|10540.57|10540.57|10535.37|10535.37|0
1618318500000|2021-04-13 12:55:00|10537.67|10537.67|10535.72|10535.72|10537.67|10537.67|10535.72|10535.72|0
1618318800000|2021-04-13 13:00:00|10536.2|10536.2|10533.76|10533.76|10536.2|10536.2|10533|10533|0
1618319100000|2021-04-13 13:05:00|10533.17|10533.17|10535.66|10535.66|10535.66|10535.66|10529.92|10529.92|0
1618319400000|2021-04-13 13:10:00|10536.37|10536.37|10537.04|10537.04|10537.04|10537.04|10532.41|10532.41|0
1618319700000|2021-04-13 13:15:00|10538.01|10538.01|10558.53|10558.53|10559.01|10559.01|10538.01|10538.01|0
1618320000000|2021-04-13 13:20:00|10559.65|10559.65|10561.64|10561.64|10566.69|10566.69|10559.65|10559.65|0
1618320300000|2021-04-13 13:25:00|10562.61|10562.61|10564.9|10564.9|10566.26|10566.26|10562.61|10562.61|0
1618320600000|2021-04-13 13:30:00|10566.02|10566.02|10566.19|10566.19|10567.61|10567.61|10558.93|10558.93|0
1618320900000|2021-04-13 13:35:00|10566.67|10566.67|10564.39|10564.39|10570.19|10570.19|10564.39|10564.39|0
1618321200000|2021-04-13 13:40:00|10563.9|10563.9|10552.06|10552.06|10563.9|10563.9|10552.06|10552.06|0
1618321500000|2021-04-13 13:45:00|10555.23|10555.23|10556.7|10556.7|10561.7|10561.7|10553.95|10553.95|0
1618321800000|2021-04-13 13:50:00|10557.19|10557.19|10571.78|10571.78|10571.78|10571.78|10556.7|10556.7|0
1618322100000|2021-04-13 13:55:00|10572.91|10572.91|10574|10574|10574.36|10574.36|10569.48|10569.48|0
1618322400000|2021-04-13 14:00:00|10572.42|10572.42|10568.83|10568.83|10574.4|10574.4|10568.83|10568.83|0
1618322700000|2021-04-13 14:05:00|10568.11|10568.11|10566.87|10566.87|10570.18|10570.18|10566.87|10566.87|0
1618323000000|2021-04-13 14:10:00|10565.29|10565.29|10565.45|10565.45|10568|10568|10565.29|10565.29|0
1618323300000|2021-04-13 14:15:00|10564.33|10564.33|10558.87|10558.87|10564.33|10564.33|10556.54|10556.54|0
1618323600000|2021-04-13 14:20:00|10559.99|10559.99|10551.91|10551.91|10562.95|10562.95|10551.91|10551.91|0
1618323900000|2021-04-13 14:25:00|10552.63|10552.63|10553.12|10553.12|10554.81|10554.81|10551.05|10551.05|0
1618324200000|2021-04-13 14:30:00|10551.53|10551.53|10548.38|10548.38|10553.73|10553.73|10547.64|10547.64|0
1618324500000|2021-04-13 14:35:00|10546.8|10546.8|10536.45|10536.45|10549.83|10549.83|10536.45|10536.45|0
1618324800000|2021-04-13 14:40:00|10536.94|10536.94|10546.08|10546.08|10546.08|10546.08|10536.45|10536.45|0
1618325100000|2021-04-13 14:45:00|10546.57|10546.57|10546|10546|10548.07|10548.07|10545.36|10545.36|0
1618325400000|2021-04-13 14:50:00|10545.51|10545.51|10540.48|10540.48|10545.51|10545.51|10540.48|10540.48|0
1618325700000|2021-04-13 14:55:00|10541.45|10541.45|10535.04|10535.04|10543.03|10543.03|10535.04|10535.04|0
1618326000000|2021-04-13 15:00:00|10536.16|10536.16|10537.05|10537.05|10537.88|10537.88|10533.34|10533.34|0
1618326300000|2021-04-13 15:05:00|10536.42|10536.42|10536.8|10536.8|10539.59|10539.59|10535.94|10535.94|0
1618326600000|2021-04-13 15:10:00|10537.28|10537.28|10532.66|10532.66|10537.28|10537.28|10532.43|10532.43|0
1618326900000|2021-04-13 15:15:00|10531.54|10531.54|10527.71|10527.71|10532.25|10532.25|10527.23|10527.23|0
1618327200000|2021-04-13 15:20:00|10526.59|10526.59|10525.23|10525.23|10526.59|10526.59|10522.85|10522.85|0
1618327500000|2021-04-13 15:25:00|10524.11|10524.11|10522.6|10522.6|10528.77|10528.77|10521.02|10521.02|0
1618384500000|2021-04-14 07:15:00|10540.5|10540.5|10534.2|10534.2|10540.5|10540.5|10528.98|10528.98|0
1618384800000|2021-04-14 07:20:00|10532.75|10532.75|10515.77|10515.77|10532.75|10532.75|10515.06|10515.06|0
1618385100000|2021-04-14 07:25:00|10515.04|10515.04|10506.75|10506.75|10515.04|10515.04|10506.75|10506.75|0
1618385400000|2021-04-14 07:30:00|10503.58|10503.58|10498.2|10498.2|10504.55|10504.55|10493.78|10493.78|0
1618385700000|2021-04-14 07:35:00|10498.68|10498.68|10515.87|10515.87|10515.87|10515.87|10493.18|10493.18|0
1618386000000|2021-04-14 07:40:00|10518.01|10518.01|10533.3|10533.3|10535.2|10535.2|10518.01|10518.01|0
1618386300000|2021-04-14 07:45:00|10532.18|10532.18|10545.93|10545.93|10545.93|10545.93|10531.21|10531.21|0
1618386600000|2021-04-14 07:50:00|10544.35|10544.35|10543.98|10543.98|10545.56|10545.56|10541.18|10541.18|0
1618386900000|2021-04-14 07:55:00|10542.55|10542.55|10541.88|10541.88|10542.55|10542.55|10536.97|10536.97|0
1618387200000|2021-04-14 08:00:00|10540.46|10540.46|10550.41|10550.41|10550.41|10550.41|10540.46|10540.46|0
1618387500000|2021-04-14 08:05:00|10549.92|10549.92|10550.57|10550.57|10550.57|10550.57|10548.33|10548.33|0
1618387800000|2021-04-14 08:10:00|10549.86|10549.86|10548.99|10548.99|10549.96|10549.96|10547.41|10547.41|0
1618388100000|2021-04-14 08:15:00|10550.12|10550.12|10548.33|10548.33|10551.83|10551.83|10548.33|10548.33|0
1618388400000|2021-04-14 08:20:00|10547.85|10547.85|10544.23|10544.23|10548.02|10548.02|10543.61|10543.61|0
1618388700000|2021-04-14 08:25:00|10543.74|10543.74|10537.3|10537.3|10543.74|10543.74|10534.85|10534.85|0
1618389000000|2021-04-14 08:30:00|10535.87|10535.87|10532.04|10532.04|10535.87|10535.87|10532.04|10532.04|0
1618389300000|2021-04-14 08:35:00|10533.16|10533.16|10532.24|10532.24|10533.16|10533.16|10531.12|10531.12|0
1618389600000|2021-04-14 08:40:00|10533.82|10533.82|10538.61|10538.61|10539.57|10539.57|10533.82|10533.82|0
1618389900000|2021-04-14 08:45:00|10537.48|10537.48|10536.86|10536.86|10539.65|10539.65|10536.36|10536.36|0
1618390200000|2021-04-14 08:50:00|10535.73|10535.73|10539.6|10539.6|10539.6|10539.6|10535.25|10535.25|0
1618390500000|2021-04-14 08:55:00|10541.18|10541.18|10545.82|10545.82|10545.82|10545.82|10540.99|10540.99|0
1618390800000|2021-04-14 09:00:00|10548.73|10548.73|10544.23|10544.23|10548.73|10548.73|10543.26|10543.26|0
1618391100000|2021-04-14 09:05:00|10544.96|10544.96|10548.5|10548.5|10549.95|10549.95|10544.47|10544.47|0
1618391400000|2021-04-14 09:10:00|10550.74|10550.74|10549.04|10549.04|10550.74|10550.74|10549.04|10549.04|0
1618391700000|2021-04-14 09:15:00|10547.92|10547.92|10542.99|10542.99|10547.92|10547.92|10541.87|10541.87|0
1618392000000|2021-04-14 09:20:00|10541.56|10541.56|10535.12|10535.12|10541.56|10541.56|10534.64|10534.64|0
1618392300000|2021-04-14 09:25:00|10535.61|10535.61|10530.61|10530.61|10536.33|10536.33|10530.61|10530.61|0
1618392600000|2021-04-14 09:30:00|10531.09|10531.09|10533.71|10533.71|10536.15|10536.15|10531.09|10531.09|0
1618392900000|2021-04-14 09:35:00|10532.74|10532.74|10533.36|10533.36|10535.06|10535.06|10532.25|10532.25|0
1618393200000|2021-04-14 09:40:00|10533.85|10533.85|10536.79|10536.79|10539.21|10539.21|10531.42|10531.42|0
1618393500000|2021-04-14 09:45:00|10535.68|10535.68|10531.62|10531.62|10535.68|10535.68|10531.62|10531.62|0
1618393800000|2021-04-14 09:50:00|10530.49|10530.49|10532.43|10532.43|10532.43|10532.43|10530.01|10530.01|0
1618394100000|2021-04-14 09:55:00|10533.56|10533.56|10529.44|10529.44|10533.62|10533.62|10529.44|10529.44|0
1618394400000|2021-04-14 10:00:00|10530.41|10530.41|10526.02|10526.02|10532.47|10532.47|10526.02|10526.02|0
1618394700000|2021-04-14 10:05:00|10524.9|10524.9|10516.27|10516.27|10524.9|10524.9|10516.27|10516.27|0
1618395000000|2021-04-14 10:10:00|10516.76|10516.76|10507.23|10507.23|10516.76|10516.76|10507.23|10507.23|0
1618395300000|2021-04-14 10:15:00|10507.72|10507.72|10506.94|10506.94|10510.02|10510.02|10506.94|10506.94|0
1618395600000|2021-04-14 10:20:00|10506.45|10506.45|10501.26|10501.26|10506.45|10506.45|10500.62|10500.62|0
1618395900000|2021-04-14 10:25:00|10500.63|10500.63|10497.39|10497.39|10501.6|10501.6|10495.15|10495.15|0
1618396200000|2021-04-14 10:30:00|10498.98|10498.98|10509.61|10509.61|10509.61|10509.61|10497.77|10497.77|0
1618396500000|2021-04-14 10:35:00|10510.09|10510.09|10522.17|10522.17|10523.63|10523.63|10509.36|10509.36|0
1618396800000|2021-04-14 10:40:00|10521.05|10521.05|10528.24|10528.24|10528.24|10528.24|10520.72|10520.72|0
1618397100000|2021-04-14 10:45:00|10529.35|10529.35|10524.05|10524.05|10530.86|10530.86|10524.05|10524.05|0
1618397400000|2021-04-14 10:50:00|10524.78|10524.78|10522.42|10522.42|10526.32|10526.32|10520.98|10520.98|0
1618397700000|2021-04-14 10:55:00|10523.15|10523.15|10528.12|10528.12|10530.75|10530.75|10523.15|10523.15|0
1618398000000|2021-04-14 11:00:00|10530.54|10530.54|10531.29|10531.29|10534.22|10534.22|10530.32|10530.32|0
1618398300000|2021-04-14 11:05:00|10532.41|10532.41|10527.98|10527.98|10532.41|10532.41|10527.98|10527.98|0
1618398600000|2021-04-14 11:10:00|10526.4|10526.4|10526.82|10526.82|10527.46|10527.46|10525.85|10525.85|0
1618398900000|2021-04-14 11:15:00|10525.85|10525.85|10529.38|10529.38|10531.22|10531.22|10524.4|10524.4|0
1618399200000|2021-04-14 11:20:00|10529.86|10529.86|10535.92|10535.92|10535.92|10535.92|10529.86|10529.86|0
1618399500000|2021-04-14 11:25:00|10536.64|10536.64|10540.53|10540.53|10540.53|10540.53|10536.64|10536.64|0
1618399800000|2021-04-14 11:30:00|10539.41|10539.41|10545.56|10545.56|10545.56|10545.56|10539.41|10539.41|0
1618400100000|2021-04-14 11:35:00|10546.05|10546.05|10543.5|10543.5|10546.05|10546.05|10543.5|10543.5|0
1618400400000|2021-04-14 11:40:00|10544.23|10544.23|10545.67|10545.67|10548.53|10548.53|10544.23|10544.23|0
1618400700000|2021-04-14 11:45:00|10546.15|10546.15|10541.43|10541.43|10547.12|10547.12|10540.9|10540.9|0
1618401000000|2021-04-14 11:50:00|10540.46|10540.46|10539.01|10539.01|10540.46|10540.46|10538.04|10538.04|0
1618401300000|2021-04-14 11:55:00|10540.13|10540.13|10539.76|10539.76|10542.68|10542.68|10539.26|10539.26|0
1618401600000|2021-04-14 12:00:00|10539.12|10539.12|10536.42|10536.42|10539.12|10539.12|10536.42|10536.42|0
1618401900000|2021-04-14 12:05:00|10535.45|10535.45|10533.12|10533.12|10535.45|10535.45|10531.9|10531.9|0
1618402200000|2021-04-14 12:10:00|10531.99|10531.99|10525.66|10525.66|10531.99|10531.99|10525.66|10525.66|0
1618402500000|2021-04-14 12:15:00|10526.39|10526.39|10516.63|10516.63|10527.12|10527.12|10516.63|10516.63|0
1618402800000|2021-04-14 12:20:00|10517.36|10517.36|10516.1|10516.1|10518.09|10518.09|10513.89|10513.89|0
1618403100000|2021-04-14 12:25:00|10514.52|10514.52|10514.7|10514.7|10515.67|10515.67|10513.34|10513.34|0
1618403400000|2021-04-14 12:30:00|10514.07|10514.07|10514.91|10514.91|10516.37|10516.37|10512.22|10512.22|0
1618403700000|2021-04-14 12:35:00|10513.46|10513.46|10519.45|10519.45|10519.45|10519.45|10513.46|10513.46|0
1618404000000|2021-04-14 12:40:00|10518.81|10518.81|10518.1|10518.1|10521.06|10521.06|10518.1|10518.1|0
1618404300000|2021-04-14 12:45:00|10516.52|10516.52|10508.59|10508.59|10516.62|10516.62|10508.59|10508.59|0
1618404600000|2021-04-14 12:50:00|10509.3|10509.3|10505.98|10505.98|10510.58|10510.58|10505.98|10505.98|0
1618404900000|2021-04-14 12:55:00|10507.56|10507.56|10510.35|10510.35|10511.56|10511.56|10507.56|10507.56|0
1618405200000|2021-04-14 13:00:00|10511.93|10511.93|10511.82|10511.82|10512.42|10512.42|10511.82|10511.82|0
1618405500000|2021-04-14 13:05:00|10511.34|10511.34|10513.79|10513.79|10513.79|10513.79|10510.75|10510.75|0
1618405800000|2021-04-14 13:10:00|10512.66|10512.66|10516.56|10516.56|10516.56|10516.56|10512.66|10512.66|0
1618406100000|2021-04-14 13:15:00|10517.68|10517.68|10522.52|10522.52|10522.52|10522.52|10517.68|10517.68|0
1618406400000|2021-04-14 13:20:00|10523|10523|10525.79|10525.79|10525.79|10525.79|10522.01|10522.01|0
1618406700000|2021-04-14 13:25:00|10527.37|10527.37|10528.26|10528.26|10528.95|10528.95|10524.82|10524.82|0
1618407000000|2021-04-14 13:30:00|10527.53|10527.53|10522.88|10522.88|10527.53|10527.53|10516.9|10516.9|0
1618407300000|2021-04-14 13:35:00|10523.59|10523.59|10503.35|10503.35|10524.58|10524.58|10501.28|10501.28|0
1618407600000|2021-04-14 13:40:00|10504.94|10504.94|10513.59|10513.59|10515.17|10515.17|10504.94|10504.94|0
1618407900000|2021-04-14 13:45:00|10515.02|10515.02|10511.43|10511.43|10516.14|10516.14|10511.43|10511.43|0
1618408200000|2021-04-14 13:50:00|10514.6|10514.6|10512.77|10512.77|10515.32|10515.32|10511.19|10511.19|0
1618408500000|2021-04-14 13:55:00|10513.88|10513.88|10510.7|10510.7|10515.24|10515.24|10510.68|10510.68|0
1618408800000|2021-04-14 14:00:00|10511.18|10511.18|10511.17|10511.17|10512.84|10512.84|10510.7|10510.7|0
1618409100000|2021-04-14 14:05:00|10510.58|10510.58|10500.96|10500.96|10510.58|10510.58|10500.96|10500.96|0
1618409400000|2021-04-14 14:10:00|10499.84|10499.84|10500.14|10500.14|10500.14|10500.14|10498.47|10498.47|0
1618409700000|2021-04-14 14:15:00|10500.85|10500.85|10506.4|10506.4|10506.4|10506.4|10500.85|10500.85|0
1618410000000|2021-04-14 14:20:00|10507.52|10507.52|10497.57|10497.57|10510.18|10510.18|10497.57|10497.57|0
1618410300000|2021-04-14 14:25:00|10496.45|10496.45|10490.55|10490.55|10496.45|10496.45|10490.55|10490.55|0
1618410600000|2021-04-14 14:30:00|10489.82|10489.82|10490.81|10490.81|10490.81|10490.81|10487.14|10487.14|0
1618410900000|2021-04-14 14:35:00|10489.22|10489.22|10480.4|10480.4|10491.52|10491.52|10480.4|10480.4|0
1618411200000|2021-04-14 14:40:00|10479.27|10479.27|10476.72|10476.72|10484.45|10484.45|10475.31|10475.31|0
1618411500000|2021-04-14 14:45:00|10475.14|10475.14|10484.21|10484.21|10484.21|10484.21|10475.14|10475.14|0
1618411800000|2021-04-14 14:50:00|10485.79|10485.79|10478.93|10478.93|10486.27|10486.27|10478.34|10478.34|0
1618412100000|2021-04-14 14:55:00|10478.2|10478.2|10470.71|10470.71|10478.2|10478.2|10470.71|10470.71|0
1618412400000|2021-04-14 15:00:00|10471.34|10471.34|10474.62|10474.62|10475.74|10475.74|10471.34|10471.34|0
1618412700000|2021-04-14 15:05:00|10476.31|10476.31|10479.8|10479.8|10480.29|10480.29|10473.9|10473.9|0
1618413000000|2021-04-14 15:10:00|10481.26|10481.26|10484.67|10484.67|10484.67|10484.67|10480.67|10480.67|0
1618413300000|2021-04-14 15:15:00|10484.18|10484.18|10482.79|10482.79|10489.26|10489.26|10482.79|10482.79|0
1618413600000|2021-04-14 15:20:00|10484.38|10484.38|10484.42|10484.42|10489.11|10489.11|10482.77|10482.77|0
1618413900000|2021-04-14 15:25:00|10484.9|10484.9|10490.11|10490.11|10491.84|10491.84|10484.43|10484.43|0
1618470900000|2021-04-15 07:15:00|10577.17|10577.17|10565.37|10565.37|10582.98|10582.98|10565.37|10565.37|0
1618471200000|2021-04-15 07:20:00|10563.6|10563.6|10552.85|10552.85|10586.38|10586.38|10550.91|10550.91|0
1618471500000|2021-04-15 07:25:00|10554.31|10554.31|10551.87|10551.87|10555.89|10555.89|10547.74|10547.74|0
1618471800000|2021-04-15 07:30:00|10553.46|10553.46|10560.34|10560.34|10563.51|10563.51|10553.46|10553.46|0
1618472100000|2021-04-15 07:35:00|10558.15|10558.15|10563.9|10563.9|10575.44|10575.44|10558.15|10558.15|0
1618472400000|2021-04-15 07:40:00|10564.38|10564.38|10567.33|10567.33|10567.82|10567.82|10561.36|10561.36|0
1618472700000|2021-04-15 07:45:00|10566.6|10566.6|10549.05|10549.05|10566.6|10566.6|10549.05|10549.05|0
1618473000000|2021-04-15 07:50:00|10547.47|10547.47|10551.66|10551.66|10551.66|10551.66|10545.01|10545.01|0
1618473300000|2021-04-15 07:55:00|10550.55|10550.55|10542.85|10542.85|10552.07|10552.07|10541.27|10541.27|0
1618473600000|2021-04-15 08:00:00|10543.97|10543.97|10540.1|10540.1|10548.59|10548.59|10539.37|10539.37|0
1618473900000|2021-04-15 08:05:00|10542.32|10542.32|10544.7|10544.7|10549.94|10549.94|10542.32|10542.32|0
1618474200000|2021-04-15 08:10:00|10543.11|10543.11|10540.18|10540.18|10543.11|10543.11|10539.44|10539.44|0
1618474500000|2021-04-15 08:15:00|10543.35|10543.35|10550.41|10550.41|10550.41|10550.41|10543.35|10543.35|0
1618474800000|2021-04-15 08:20:00|10549.93|10549.93|10549.93|10549.93|10549.93|10549.93|10549.93|10549.93|0
1618475100000|2021-04-15 08:25:00|10549.2|10549.2|10546.03|10546.03|10549.69|10549.69|10545.68|10545.68|0
1618475400000|2021-04-15 08:30:00|10546.75|10546.75|10546.83|10546.83|10546.83|10546.83|10543.33|10543.33|0
1618475700000|2021-04-15 08:35:00|10547.31|10547.31|10554.63|10554.63|10554.63|10554.63|10546.1|10546.1|0
1618476000000|2021-04-15 08:40:00|10555.11|10555.11|10555.61|10555.61|10559.86|10559.86|10555.11|10555.11|0
1618476300000|2021-04-15 08:45:00|10555.13|10555.13|10552.35|10552.35|10555.32|10555.32|10551.62|10551.62|0
1618476600000|2021-04-15 08:50:00|10550.76|10550.76|10550.93|10550.93|10553.5|10553.5|10550.76|10550.76|0
1618476900000|2021-04-15 08:55:00|10550.44|10550.44|10549.71|10549.71|10550.93|10550.93|10549.23|10549.23|0
1618477200000|2021-04-15 09:00:00|10548.99|10548.99|10546.76|10546.76|10549.47|10549.47|10546.76|10546.76|0
1618477500000|2021-04-15 09:05:00|10547.25|10547.25|10540.58|10540.58|10547.25|10547.25|10538.44|10538.44|0
1618477800000|2021-04-15 09:10:00|10539.85|10539.85|10541.93|10541.93|10544|10544|10539.13|10539.13|0
1618478100000|2021-04-15 09:15:00|10543.36|10543.36|10543.65|10543.65|10546.16|10546.16|10540.59|10540.59|0
1618478400000|2021-04-15 09:20:00|10544.24|10544.24|10547.39|10547.39|10547.39|10547.39|10544.24|10544.24|0
1618478700000|2021-04-15 09:25:00|10549.53|10549.53|10549.21|10549.21|10551.47|10551.47|10548.49|10548.49|0
1618479000000|2021-04-15 09:30:00|10548.09|10548.09|10543.34|10543.34|10548.09|10548.09|10541.75|10541.75|0
1618479300000|2021-04-15 09:35:00|10546.51|10546.51|10542.98|10542.98|10549.54|10549.54|10541.04|10541.04|0
1618479600000|2021-04-15 09:40:00|10543.95|10543.95|10542.74|10542.74|10546.38|10546.38|10542.74|10542.74|0
1618479900000|2021-04-15 09:45:00|10541.15|10541.15|10558.66|10558.66|10559.14|10559.14|10541.15|10541.15|0
1618480200000|2021-04-15 09:50:00|10558.17|10558.17|10558.51|10558.51|10558.66|10558.66|10554.66|10554.66|0
1618480500000|2021-04-15 09:55:00|10557.8|10557.8|10565.03|10565.03|10565.03|10565.03|10557.07|10557.07|0
1618480800000|2021-04-15 10:00:00|10564.06|10564.06|10564.59|10564.59|10564.59|10564.59|10559.97|10559.97|0
1618481100000|2021-04-15 10:05:00|10565.56|10565.56|10564.26|10564.26|10565.56|10565.56|10563.39|10563.39|0
1618481400000|2021-04-15 10:10:00|10564.75|10564.75|10568.22|10568.22|10568.22|10568.22|10564.52|10564.52|0
1618481700000|2021-04-15 10:15:00|10569.8|10569.8|10566.93|10566.93|10570.77|10570.77|10563|10563|0
1618482000000|2021-04-15 10:20:00|10568.52|10568.52|10582.18|10582.18|10582.18|10582.18|10566.3|10566.3|0
1618482300000|2021-04-15 10:25:00|10583.29|10583.29|10590.57|10590.57|10591.03|10591.03|10583.29|10583.29|0
1618482600000|2021-04-15 10:30:00|10589.6|10589.6|10581.42|10581.42|10590|10590|10581.42|10581.42|0
1618482900000|2021-04-15 10:35:00|10583.36|10583.36|10573.09|10573.09|10583.36|10583.36|10569.88|10569.88|0
1618483200000|2021-04-15 10:40:00|10574.06|10574.06|10585.04|10585.04|10585.04|10585.04|10574.06|10574.06|0
1618483500000|2021-04-15 10:45:00|10583.46|10583.46|10582.9|10582.9|10585.68|10585.68|10582.53|10582.53|0
1618483800000|2021-04-15 10:50:00|10583.63|10583.63|10588.18|10588.18|10591.35|10591.35|10583.63|10583.63|0
1618484100000|2021-04-15 10:55:00|10587.7|10587.7|10592.73|10592.73|10596.57|10596.57|10587.22|10587.22|0
1618484400000|2021-04-15 11:00:00|10592|10592|10589.11|10589.11|10592|10592|10583.87|10583.87|0
1618484700000|2021-04-15 11:05:00|10592.28|10592.28|10587.14|10587.14|10595.93|10595.93|10587.14|10587.14|0
1618485000000|2021-04-15 11:10:00|10587.62|10587.62|10579.02|10579.02|10587.62|10587.62|10579.02|10579.02|0
1618485300000|2021-04-15 11:15:00|10578.29|10578.29|10580.11|10580.11|10580.11|10580.11|10575.46|10575.46|0
1618485600000|2021-04-15 11:20:00|10579.38|10579.38|10562.33|10562.33|10581.83|10581.83|10562.33|10562.33|0
1618485900000|2021-04-15 11:25:00|10561.73|10561.73|10561.68|10561.68|10562.73|10562.73|10559.05|10559.05|0
1618486200000|2021-04-15 11:30:00|10558.51|10558.51|10560.94|10560.94|10561.42|10561.42|10558.51|10558.51|0
1618486500000|2021-04-15 11:35:00|10559.35|10559.35|10572.27|10572.27|10572.27|10572.27|10559.35|10559.35|0
1618486800000|2021-04-15 11:40:00|10573.4|10573.4|10577.76|10577.76|10581.31|10581.31|10573.4|10573.4|0
1618487100000|2021-04-15 11:45:00|10576.31|10576.31|10573.14|10573.14|10576.8|10576.8|10572.41|10572.41|0
1618487400000|2021-04-15 11:50:00|10574.73|10574.73|10573.07|10573.07|10575.7|10575.7|10571.64|10571.64|0
1618487700000|2021-04-15 11:55:00|10573.78|10573.78|10578.97|10578.97|10579.46|10579.46|10573.3|10573.3|0
1618488000000|2021-04-15 12:00:00|10578.49|10578.49|10580.74|10580.74|10580.74|10580.74|10575.17|10575.17|0
1618488300000|2021-04-15 12:05:00|10582.32|10582.32|10581.86|10581.86|10582.32|10582.32|10578.67|10578.67|0
1618488600000|2021-04-15 12:10:00|10582.59|10582.59|10581.52|10581.52|10583.76|10583.76|10577.81|10577.81|0
1618488900000|2021-04-15 12:15:00|10582.15|10582.15|10581.17|10581.17|10582.23|10582.23|10579.81|10579.81|0
1618489200000|2021-04-15 12:20:00|10582.75|10582.75|10587.6|10587.6|10587.6|10587.6|10580.68|10580.68|0
1618489500000|2021-04-15 12:25:00|10590.02|10590.02|10585.2|10585.2|10590.51|10590.51|10584.23|10584.23|0
1618489800000|2021-04-15 12:30:00|10584.61|10584.61|10581.77|10581.77|10585.82|10585.82|10580|10580|0
1618490100000|2021-04-15 12:35:00|10582.25|10582.25|10581.77|10581.77|10582.74|10582.74|10581.77|10581.77|0
1618490400000|2021-04-15 12:40:00|10583.35|10583.35|10580.83|10580.83|10584.97|10584.97|10580.83|10580.83|0
1618490700000|2021-04-15 12:45:00|10579.72|10579.72|10585.21|10585.21|10586.82|10586.82|10579.72|10579.72|0
1618491000000|2021-04-15 12:50:00|10586.18|10586.18|10581.03|10581.03|10586.18|10586.18|10579.93|10579.93|0
1618491300000|2021-04-15 12:55:00|10582.61|10582.61|10577.63|10577.63|10582.61|10582.61|10577.63|10577.63|0
1618491600000|2021-04-15 13:00:00|10578.12|10578.12|10569.4|10569.4|10578.12|10578.12|10569.4|10569.4|0
1618491900000|2021-04-15 13:05:00|10567.82|10567.82|10568.71|10568.71|10568.71|10568.71|10565.98|10565.98|0
1618492200000|2021-04-15 13:10:00|10569.19|10569.19|10569.5|10569.5|10571.34|10571.34|10569.19|10569.19|0
1618492500000|2021-04-15 13:15:00|10568.79|10568.79|10563.7|10563.7|10568.79|10568.79|10561.63|10561.63|0
1618492800000|2021-04-15 13:20:00|10567.07|10567.07|10572.84|10572.84|10572.84|10572.84|10565.95|10565.95|0
1618493100000|2021-04-15 13:25:00|10572.35|10572.35|10575.62|10575.62|10578.83|10578.83|10572.35|10572.35|0
1618493400000|2021-04-15 13:30:00|10574.03|10574.03|10599.13|10599.13|10599.13|10599.13|10571.61|10571.61|0
1618493700000|2021-04-15 13:35:00|10600.1|10600.1|10602.35|10602.35|10602.35|10602.35|10597.3|10597.3|0
1618494000000|2021-04-15 13:40:00|10603.94|10603.94|10606.17|10606.17|10608.01|10608.01|10603.94|10603.94|0
1618494300000|2021-04-15 13:45:00|10605.45|10605.45|10613.09|10613.09|10613.09|10613.09|10600.62|10600.62|0
1618494600000|2021-04-15 13:50:00|10613.57|10613.57|10617.66|10617.66|10618.38|10618.38|10612.12|10612.12|0
1618494900000|2021-04-15 13:55:00|10618.79|10618.79|10610.26|10610.26|10623.67|10623.67|10610.26|10610.26|0
1618495200000|2021-04-15 14:00:00|10611.23|10611.23|10612.66|10612.66|10614.89|10614.89|10609.78|10609.78|0
1618495500000|2021-04-15 14:05:00|10611.69|10611.69|10608.16|10608.16|10613.62|10613.62|10607.27|10607.27|0
1618495800000|2021-04-15 14:10:00|10609.61|10609.61|10608.32|10608.32|10614.34|10614.34|10606.96|10606.96|0
1618496100000|2021-04-15 14:15:00|10608.8|10608.8|10605.01|10605.01|10608.8|10608.8|10604.52|10604.52|0
1618496400000|2021-04-15 14:20:00|10606.13|10606.13|10614.43|10614.43|10614.91|10614.91|10606.13|10606.13|0
1618496700000|2021-04-15 14:25:00|10612.84|10612.84|10617.6|10617.6|10618.06|10618.06|10612.23|10612.23|0
1618497000000|2021-04-15 14:30:00|10619.74|10619.74|10622.3|10622.3|10625.61|10625.61|10619.74|10619.74|0
1618497300000|2021-04-15 14:35:00|10623.27|10623.27|10626.89|10626.89|10626.89|10626.89|10621.1|10621.1|0
1618497600000|2021-04-15 14:40:00|10627.85|10627.85|10627.5|10627.5|10631.71|10631.71|10623.58|10623.58|0
1618497900000|2021-04-15 14:45:00|10627.02|10627.02|10621.6|10621.6|10627.02|10627.02|10621.12|10621.12|0
1618498200000|2021-04-15 14:50:00|10622.19|10622.19|10617.68|10617.68|10622.19|10622.19|10617.68|10617.68|0
1618498500000|2021-04-15 14:55:00|10618.17|10618.17|10612.95|10612.95|10621.51|10621.51|10611.83|10611.83|0
1618498800000|2021-04-15 15:00:00|10612.47|10612.47|10605.76|10605.76|10612.47|10612.47|10604.91|10604.91|0
1618499100000|2021-04-15 15:05:00|10606.25|10606.25|10609.1|10609.1|10609.1|10609.1|10603.79|10603.79|0
1618499400000|2021-04-15 15:10:00|10610.55|10610.55|10617.86|10617.86|10618.98|10618.98|10610.07|10610.07|0
1618499700000|2021-04-15 15:15:00|10621.03|10621.03|10618.56|10618.56|10621.12|10621.12|10615.13|10615.13|0
1618500000000|2021-04-15 15:20:00|10619.29|10619.29|10625.39|10625.39|10628.07|10628.07|10616.65|10616.65|0
1618500300000|2021-04-15 15:25:00|10624.91|10624.91|10625.85|10625.85|10625.9|10625.9|10620.5|10620.5|0
1618557300000|2021-04-16 07:15:00|10640.79|10640.79|10648.61|10648.61|10650.52|10650.52|10640.66|10640.66|0
1618557600000|2021-04-16 07:20:00|10649.34|10649.34|10651.39|10651.39|10656.83|10656.83|10646.9|10646.9|0
1618557900000|2021-04-16 07:25:00|10654.56|10654.56|10655.88|10655.88|10659.58|10659.58|10649.74|10649.74|0
1618558200000|2021-04-16 07:30:00|10655.17|10655.17|10648.47|10648.47|10655.17|10655.17|10645.64|10645.64|0
1618558500000|2021-04-16 07:35:00|10649.9|10649.9|10636.8|10636.8|10649.9|10649.9|10636.09|10636.09|0
1618558800000|2021-04-16 07:40:00|10635.22|10635.22|10628.36|10628.36|10635.22|10635.22|10628.36|10628.36|0
1618559100000|2021-04-16 07:45:00|10627.24|10627.24|10630.84|10630.84|10631.32|10631.32|10620.47|10620.47|0
1618559400000|2021-04-16 07:50:00|10630.11|10630.11|10622.77|10622.77|10636.79|10636.79|10622.77|10622.77|0
1618559700000|2021-04-16 07:55:00|10624.35|10624.35|10619.63|10619.63|10625.48|10625.48|10619.14|10619.14|0
1618560000000|2021-04-16 08:00:00|10621.85|10621.85|10619.97|10619.97|10621.85|10621.85|10615.5|10615.5|0
1618560300000|2021-04-16 08:05:00|10620.45|10620.45|10625.06|10625.06|10628.23|10628.23|10620.45|10620.45|0
1618560600000|2021-04-16 08:10:00|10625.55|10625.55|10629.47|10629.47|10629.95|10629.95|10625.55|10625.55|0
1618560900000|2021-04-16 08:15:00|10629.95|10629.95|10644.44|10644.44|10644.44|10644.44|10629.95|10629.95|0
1618561200000|2021-04-16 08:20:00|10643.71|10643.71|10629.93|10629.93|10643.71|10643.71|10629.93|10629.93|0
1618561500000|2021-04-16 08:25:00|10628.35|10628.35|10628.16|10628.16|10630.46|10630.46|10625.31|10625.31|0
1618561800000|2021-04-16 08:30:00|10627.44|10627.44|10621.45|10621.45|10627.44|10627.44|10621.45|10621.45|0
1618562100000|2021-04-16 08:35:00|10622.18|10622.18|10618.3|10618.3|10622.18|10622.18|10616.01|10616.01|0
1618562400000|2021-04-16 08:40:00|10619.02|10619.02|10613.31|10613.31|10620.22|10620.22|10612.58|10612.58|0
1618562700000|2021-04-16 08:45:00|10611.37|10611.37|10614.19|10614.19|10614.19|10614.19|10609.79|10609.79|0
1618563000000|2021-04-16 08:50:00|10612.61|10612.61|10615.65|10615.65|10618.33|10618.33|10611.02|10611.02|0
1618563300000|2021-04-16 08:55:00|10616.37|10616.37|10614.92|10614.92|10617.09|10617.09|10613.94|10613.94|0
1618563600000|2021-04-16 09:00:00|10615.65|10615.65|10617.23|10617.23|10617.89|10617.89|10612.48|10612.48|0
1618563900000|2021-04-16 09:05:00|10617.72|10617.72|10631.14|10631.14|10631.14|10631.14|10615.65|10615.65|0
1618564200000|2021-04-16 09:10:00|10628.9|10628.9|10626.81|10626.81|10628.9|10628.9|10625.44|10625.44|0
1618564500000|2021-04-16 09:15:00|10639.48|10639.48|10616.7|10616.7|10639.74|10639.74|10616.7|10616.7|0
1618564800000|2021-04-16 09:20:00|10617.18|10617.18|10611.46|10611.46|10617.18|10617.18|10608.78|10608.78|0
1618565100000|2021-04-16 09:25:00|10610.98|10610.98|10614.49|10614.49|10620.88|10620.88|10610.98|10610.98|0
1618565400000|2021-04-16 09:30:00|10616.08|10616.08|10615.66|10615.66|10621.4|10621.4|10615.66|10615.66|0
1618565700000|2021-04-16 09:35:00|10616.15|10616.15|10629.64|10629.64|10629.64|10629.64|10616.15|10616.15|0
1618566000000|2021-04-16 09:40:00|10630.12|10630.12|10627.86|10627.86|10631.71|10631.71|10626.95|10626.95|0
1618566300000|2021-04-16 09:45:00|10629.13|10629.13|10625.14|10625.14|10629.76|10629.76|10620.38|10620.38|0
1618566600000|2021-04-16 09:50:00|10629.56|10629.56|10644.7|10644.7|10647.01|10647.01|10629.56|10629.56|0
1618566900000|2021-04-16 09:55:00|10643.73|10643.73|10643.08|10643.08|10649.72|10649.72|10641.49|10641.49|0
1618567200000|2021-04-16 10:00:00|10643.67|10643.67|10627.58|10627.58|10644.64|10644.64|10627.58|10627.58|0
1618567500000|2021-04-16 10:05:00|10626.85|10626.85|10626.39|10626.39|10630.86|10630.86|10626.39|10626.39|0
1618567800000|2021-04-16 10:10:00|10626.87|10626.87|10621.34|10621.34|10626.87|10626.87|10618.17|10618.17|0
1618568100000|2021-04-16 10:15:00|10622.31|10622.31|10624.05|10624.05|10624.05|10624.05|10615.27|10615.27|0
1618568400000|2021-04-16 10:20:00|10624.76|10624.76|10622.98|10622.98|10625.42|10625.42|10622.98|10622.98|0
1618568700000|2021-04-16 10:25:00|10623.46|10623.46|10629.18|10629.18|10630.76|10630.76|10622.35|10622.35|0
1618569000000|2021-04-16 10:30:00|10627.59|10627.59|10623.83|10623.83|10627.59|10627.59|10623.83|10623.83|0
1618569300000|2021-04-16 10:35:00|10624.31|10624.31|10631.55|10631.55|10631.55|10631.55|10623.83|10623.83|0
1618569600000|2021-04-16 10:40:00|10632.52|10632.52|10632.97|10632.97|10635.28|10635.28|10628.23|10628.23|0
1618569900000|2021-04-16 10:45:00|10631.39|10631.39|10626.13|10626.13|10631.39|10631.39|10624.54|10624.54|0
1618570200000|2021-04-16 10:50:00|10625.4|10625.4|10624.22|10624.22|10625.4|10625.4|10622.63|10622.63|0
1618570500000|2021-04-16 10:55:00|10625.8|10625.8|10627.87|10627.87|10627.87|10627.87|10624.22|10624.22|0
1618570800000|2021-04-16 11:00:00|10627.14|10627.14|10624.46|10624.46|10628.27|10628.27|10621.42|10621.42|0
1618571100000|2021-04-16 11:05:00|10623.73|10623.73|10622.34|10622.34|10628.86|10628.86|10622.34|10622.34|0
1618571400000|2021-04-16 11:10:00|10623.46|10623.46|10620.31|10620.31|10624.59|10624.59|10620.15|10620.15|0
1618571700000|2021-04-16 11:15:00|10618.72|10618.72|10623.97|10623.97|10623.97|10623.97|10617.12|10617.12|0
1618572000000|2021-04-16 11:20:00|10623.48|10623.48|10623.29|10623.29|10625.85|10625.85|10623.29|10623.29|0
1618572300000|2021-04-16 11:25:00|10622.81|10622.81|10617.42|10617.42|10622.81|10622.81|10616.31|10616.31|0
1618572600000|2021-04-16 11:30:00|10617.91|10617.91|10616.9|10616.9|10619.12|10619.12|10615.93|10615.93|0
1618572900000|2021-04-16 11:35:00|10618.02|10618.02|10624.99|10624.99|10624.99|10624.99|10618.02|10618.02|0
1618573200000|2021-04-16 11:40:00|10621.82|10621.82|10616.56|10616.56|10623.41|10623.41|10615.2|10615.2|0
1618573500000|2021-04-16 11:45:00|10616.08|10616.08|10616.65|10616.65|10620.09|10620.09|10616.08|10616.08|0
1618573800000|2021-04-16 11:50:00|10617.14|10617.14|10621.89|10621.89|10625.06|10625.06|10617.14|10617.14|0
1618574100000|2021-04-16 11:55:00|10620.3|10620.3|10617.85|10617.85|10620.3|10620.3|10614.95|10614.95|0
1618574400000|2021-04-16 12:00:00|10618.33|10618.33|10623|10623|10623|10623|10617.07|10617.07|0
1618574700000|2021-04-16 12:05:00|10621.42|10621.42|10620.45|10620.45|10621.42|10621.42|10618.87|10618.87|0
1618575000000|2021-04-16 12:10:00|10619.48|10619.48|10620.82|10620.82|10621.31|10621.31|10618.75|10618.75|0
1618575300000|2021-04-16 12:15:00|10621.31|10621.31|10618.51|10618.51|10621.69|10621.69|10618.51|10618.51|0
1618575600000|2021-04-16 12:20:00|10617.39|10617.39|10618.58|10618.58|10618.58|10618.58|10613.96|10613.96|0
1618575900000|2021-04-16 12:25:00|10620.16|10620.16|10621.75|10621.75|10621.75|10621.75|10620.16|10620.16|0
1618576200000|2021-04-16 12:30:00|10621.26|10621.26|10618.22|10618.22|10621.99|10621.99|10615.05|10615.05|0
1618576500000|2021-04-16 12:35:00|10618.7|10618.7|10625.11|10625.11|10626.7|10626.7|10618.7|10618.7|0
1618576800000|2021-04-16 12:40:00|10625.6|10625.6|10615.67|10615.67|10626.08|10626.08|10615.67|10615.67|0
1618577100000|2021-04-16 12:45:00|10617.1|10617.1|10616.24|10616.24|10617.1|10617.1|10613.93|10613.93|0
1618577400000|2021-04-16 12:50:00|10616.73|10616.73|10615.51|10615.51|10618.31|10618.31|10615.51|10615.51|0
1618577700000|2021-04-16 12:55:00|10617.1|10617.1|10615.36|10615.36|10620.27|10620.27|10615.12|10615.12|0
1618578000000|2021-04-16 13:00:00|10614.88|10614.88|10614.73|10614.73|10616.46|10616.46|10613.51|10613.51|0
1618578300000|2021-04-16 13:05:00|10614.24|10614.24|10617.75|10617.75|10618.72|10618.72|10614.24|10614.24|0
1618578600000|2021-04-16 13:10:00|10616.17|10616.17|10611.52|10611.52|10616.17|10616.17|10610.09|10610.09|0
1618578900000|2021-04-16 13:15:00|10610.81|10610.81|10615.68|10615.68|10615.68|10615.68|10607.64|10607.64|0
1618579200000|2021-04-16 13:20:00|10617.27|10617.27|10619.22|10619.22|10619.22|10619.22|10616.54|10616.54|0
1618579500000|2021-04-16 13:25:00|10618.73|10618.73|10610.68|10610.68|10620.18|10620.18|10610.11|10610.11|0
1618579800000|2021-04-16 13:30:00|10609.1|10609.1|10604.96|10604.96|10609.1|10609.1|10600.14|10600.14|0
1618580100000|2021-04-16 13:35:00|10604.24|10604.24|10604.28|10604.28|10607.32|10607.32|10601.62|10601.62|0
1618580400000|2021-04-16 13:40:00|10604.77|10604.77|10608.74|10608.74|10612.41|10612.41|10604.77|10604.77|0
1618580700000|2021-04-16 13:45:00|10609.22|10609.22|10606.73|10606.73|10609.22|10609.22|10604.42|10604.42|0
1618581000000|2021-04-16 13:50:00|10606.02|10606.02|10601.83|10601.83|10606.02|10606.02|10601.46|10601.46|0
1618581300000|2021-04-16 13:55:00|10600.71|10600.71|10597.63|10597.63|10603.86|10603.86|10597.14|10597.14|0
1618581600000|2021-04-16 14:00:00|10596.91|10596.91|10606.67|10606.67|10606.67|10606.67|10595.8|10595.8|0
1618581900000|2021-04-16 14:05:00|10607.15|10607.15|10611.3|10611.3|10612.03|10612.03|10607.15|10607.15|0
1618582200000|2021-04-16 14:10:00|10610.58|10610.58|10623.88|10623.88|10624.62|10624.62|10609|10609|0
1618582500000|2021-04-16 14:15:00|10622.29|10622.29|10629.77|10629.77|10629.77|10629.77|10617.58|10617.58|0
1618582800000|2021-04-16 14:20:00|10628.18|10628.18|10630.83|10630.83|10632.17|10632.17|10628.18|10628.18|0
1618583100000|2021-04-16 14:25:00|10631.31|10631.31|10622.79|10622.79|10631.89|10631.89|10622.79|10622.79|0
1618583400000|2021-04-16 14:30:00|10623.92|10623.92|10629.64|10629.64|10633.78|10633.78|10623.92|10623.92|0
1618583700000|2021-04-16 14:35:00|10626.47|10626.47|10629.03|10629.03|10631.7|10631.7|10626.47|10626.47|0
1618584000000|2021-04-16 14:40:00|10628.06|10628.06|10627.92|10627.92|10629.18|10629.18|10621.49|10621.49|0
1618584300000|2021-04-16 14:45:00|10627.21|10627.21|10629.1|10629.1|10632.31|10632.31|10627.21|10627.21|0
1618584600000|2021-04-16 14:50:00|10629.83|10629.83|10626.66|10626.66|10631.41|10631.41|10623.75|10623.75|0
1618584900000|2021-04-16 14:55:00|10625.69|10625.69|10617.29|10617.29|10625.69|10625.69|10616.08|10616.08|0
1618585200000|2021-04-16 15:00:00|10616.7|10616.7|10625.99|10625.99|10625.99|10625.99|10616.7|10616.7|0
1618585500000|2021-04-16 15:05:00|10625.51|10625.51|10627.54|10627.54|10627.54|10627.54|10620.71|10620.71|0
1618585800000|2021-04-16 15:10:00|10628.03|10628.03|10630.44|10630.44|10631.57|10631.57|10626.81|10626.81|0
1618586100000|2021-04-16 15:15:00|10631.17|10631.17|10636.42|10636.42|10636.42|10636.42|10629.74|10629.74|0
1618586400000|2021-04-16 15:20:00|10636.91|10636.91|10635.55|10635.55|10640.23|10640.23|10632.97|10632.97|0
1618586700000|2021-04-16 15:25:00|10634.84|10634.84|10634.14|10634.14|10639.54|10639.54|10632.8|10632.8|0
1618816500000|2021-04-19 07:15:00|10707.45|10707.45|10701.68|10701.68|10711.36|10711.36|10698.82|10698.82|0
1618816800000|2021-04-19 07:20:00|10699.44|10699.44|10681.45|10681.45|10699.44|10699.44|10676.44|10676.44|0
1618817100000|2021-04-19 07:25:00|10682.17|10682.17|10693.13|10693.13|10695.21|10695.21|10682.17|10682.17|0
1618817400000|2021-04-19 07:30:00|10691.54|10691.54|10703.55|10703.55|10703.55|10703.55|10690.83|10690.83|0
1618817700000|2021-04-19 07:35:00|10708.3|10708.3|10711.84|10711.84|10713.42|10713.42|10708.3|10708.3|0
1618818000000|2021-04-19 07:40:00|10713.42|10713.42|10713.86|10713.86|10716.46|10716.46|10710.92|10710.92|0
1618818300000|2021-04-19 07:45:00|10714.49|10714.49|10720.8|10720.8|10720.8|10720.8|10710.5|10710.5|0
1618818600000|2021-04-19 07:50:00|10722.02|10722.02|10717.37|10717.37|10722.02|10722.02|10716.81|10716.81|0
1618818900000|2021-04-19 07:55:00|10716.65|10716.65|10713.7|10713.7|10717.13|10717.13|10709.75|10709.75|0
1618819200000|2021-04-19 08:00:00|10715.15|10715.15|10723.89|10723.89|10724.62|10724.62|10713.7|10713.7|0
1618819500000|2021-04-19 08:05:00|10725.48|10725.48|10725.18|10725.18|10732.91|10732.91|10725.18|10725.18|0
1618819800000|2021-04-19 08:10:00|10726.77|10726.77|10723.47|10723.47|10728.07|10728.07|10722.04|10722.04|0
1618820100000|2021-04-19 08:15:00|10721.88|10721.88|10712.72|10712.72|10721.88|10721.88|10711.12|10711.12|0
1618820400000|2021-04-19 08:20:00|10711.26|10711.26|10705.85|10705.85|10711.26|10711.26|10705.83|10705.83|0
1618820700000|2021-04-19 08:25:00|10706.98|10706.98|10715.49|10715.49|10717.34|10717.34|10706.98|10706.98|0
1618821000000|2021-04-19 08:30:00|10714.78|10714.78|10709.29|10709.29|10714.78|10714.78|10709.29|10709.29|0
1618821300000|2021-04-19 08:35:00|10710.41|10710.41|10716.6|10716.6|10716.86|10716.86|10710.41|10710.41|0
1618821600000|2021-04-19 08:40:00|10717.08|10717.08|10716.75|10716.75|10724.52|10724.52|10715.17|10715.17|0
1618821900000|2021-04-19 08:45:00|10719.92|10719.92|10715.9|10715.9|10721.99|10721.99|10715.9|10715.9|0
1618822200000|2021-04-19 08:50:00|10716.39|10716.39|10714.29|10714.29|10720.28|10720.28|10714.29|10714.29|0
1618822500000|2021-04-19 08:55:00|10717.45|10717.45|10716.01|10716.01|10717.94|10717.94|10716.01|10716.01|0
1618822800000|2021-04-19 09:00:00|10714.43|10714.43|10707.04|10707.04|10716.01|10716.01|10707.04|10707.04|0
1618823100000|2021-04-19 09:05:00|10708.63|10708.63|10698.97|10698.97|10708.63|10708.63|10698.97|10698.97|0
1618823400000|2021-04-19 09:10:00|10698.26|10698.26|10701.99|10701.99|10702.62|10702.62|10698.26|10698.26|0
1618823700000|2021-04-19 09:15:00|10701.28|10701.28|10703.29|10703.29|10706|10706|10701.05|10701.05|0
1618824000000|2021-04-19 09:20:00|10701.71|10701.71|10697.08|10697.08|10701.71|10701.71|10687.99|10687.99|0
1618824300000|2021-04-19 09:25:00|10696.37|10696.37|10696.72|10696.72|10699.64|10699.64|10696.37|10696.37|0
1618824600000|2021-04-19 09:30:00|10699.89|10699.89|10689.44|10689.44|10699.89|10699.89|10689.44|10689.44|0
1618824900000|2021-04-19 09:35:00|10688.73|10688.73|10678.59|10678.59|10688.73|10688.73|10674.84|10674.84|0
1618825200000|2021-04-19 09:40:00|10677.47|10677.47|10678.19|10678.19|10678.19|10678.19|10675.4|10675.4|0
1618825500000|2021-04-19 09:45:00|10676.6|10676.6|10679.64|10679.64|10683.78|10683.78|10675.88|10675.88|0
1618825800000|2021-04-19 09:50:00|10681.83|10681.83|10677.25|10677.25|10683.34|10683.34|10676.76|10676.76|0
1618826100000|2021-04-19 09:55:00|10676.12|10676.12|10679.34|10679.34|10679.34|10679.34|10676.12|10676.12|0
1618826400000|2021-04-19 10:00:00|10678.22|10678.22|10673.07|10673.07|10678.22|10678.22|10673.07|10673.07|0
1618826700000|2021-04-19 10:05:00|10673.79|10673.79|10671.72|10671.72|10673.79|10673.79|10671.72|10671.72|0
1618827000000|2021-04-19 10:10:00|10671.24|10671.24|10672.2|10672.2|10672.2|10672.2|10669.79|10669.79|0
1618827300000|2021-04-19 10:15:00|10671.71|10671.71|10678.81|10678.81|10679.93|10679.93|10671.23|10671.23|0
1618827600000|2021-04-19 10:20:00|10679.3|10679.3|10672.34|10672.34|10679.3|10679.3|10671.75|10671.75|0
1618827900000|2021-04-19 10:25:00|10671.22|10671.22|10664.95|10664.95|10671.22|10671.22|10664.95|10664.95|0
1618828200000|2021-04-19 10:30:00|10668.12|10668.12|10665.79|10665.79|10668.12|10668.12|10665.79|10665.79|0
1618828500000|2021-04-19 10:35:00|10666.92|10666.92|10659.33|10659.33|10666.92|10666.92|10659.33|10659.33|0
1618828800000|2021-04-19 10:40:00|10658.62|10658.62|10658.24|10658.24|10660.47|10660.47|10655.45|10655.45|0
1618829100000|2021-04-19 10:45:00|10659.37|10659.37|10672.53|10672.53|10672.53|10672.53|10659.37|10659.37|0
1618829400000|2021-04-19 10:50:00|10671.41|10671.41|10673.79|10673.79|10674.38|10674.38|10671.41|10671.41|0
1618829700000|2021-04-19 10:55:00|10672.2|10672.2|10674.37|10674.37|10675.49|10675.49|10671.57|10671.57|0
1618830000000|2021-04-19 11:00:00|10672.78|10672.78|10670.87|10670.87|10672.78|10672.78|10668.16|10668.16|0
1618830300000|2021-04-19 11:05:00|10672.45|10672.45|10672.83|10672.83|10673.95|10673.95|10670.38|10670.38|0
1618830600000|2021-04-19 11:10:00|10671.24|10671.24|10674.3|10674.3|10674.3|10674.3|10671.09|10671.09|0
1618830900000|2021-04-19 11:15:00|10675.89|10675.89|10678.96|10678.96|10679.55|10679.55|10674.76|10674.76|0
1618831200000|2021-04-19 11:20:00|10680.54|10680.54|10675.72|10675.72|10683.07|10683.07|10674.6|10674.6|0
1618831500000|2021-04-19 11:25:00|10675.01|10675.01|10668.66|10668.66|10675.01|10675.01|10668.66|10668.66|0
1618831800000|2021-04-19 11:30:00|10667.07|10667.07|10670.36|10670.36|10670.36|10670.36|10666.34|10666.34|0
1618832100000|2021-04-19 11:35:00|10671|10671|10664.02|10664.02|10671|10671|10663.54|10663.54|0
1618832400000|2021-04-19 11:40:00|10662.44|10662.44|10660.39|10660.39|10664.02|10664.02|10659.73|10659.73|0
1618832700000|2021-04-19 11:45:00|10661.12|10661.12|10660.47|10660.47|10661.59|10661.59|10654.31|10654.31|0
1618833000000|2021-04-19 11:50:00|10659.34|10659.34|10664.81|10664.81|10666.03|10666.03|10659.34|10659.34|0
1618833300000|2021-04-19 11:55:00|10664.09|10664.09|10661.47|10661.47|10665.09|10665.09|10661.47|10661.47|0
1618833600000|2021-04-19 12:00:00|10662.1|10662.1|10648.79|10648.79|10663.69|10663.69|10648.79|10648.79|0
1618833900000|2021-04-19 12:05:00|10648.07|10648.07|10644.09|10644.09|10648.07|10648.07|10642.81|10642.81|0
1618834200000|2021-04-19 12:10:00|10643.37|10643.37|10630.46|10630.46|10644.96|10644.96|10630.46|10630.46|0
1618834500000|2021-04-19 12:15:00|10632.7|10632.7|10626.44|10626.44|10632.7|10632.7|10621.03|10621.03|0
1618834800000|2021-04-19 12:20:00|10628.03|10628.03|10626.4|10626.4|10628.03|10628.03|10621.06|10621.06|0
1618835100000|2021-04-19 12:25:00|10627.37|10627.37|10626.42|10626.42|10628.95|10628.95|10625.21|10625.21|0
1618835400000|2021-04-19 12:30:00|10628.01|10628.01|10629.56|10629.56|10629.56|10629.56|10626.42|10626.42|0
1618835700000|2021-04-19 12:35:00|10630.04|10630.04|10632.84|10632.84|10633.57|10633.57|10630.04|10630.04|0
1618836000000|2021-04-19 12:40:00|10632.36|10632.36|10634.85|10634.85|10638.34|10638.34|10632.36|10632.36|0
1618836300000|2021-04-19 12:45:00|10634.37|10634.37|10639.76|10639.76|10639.76|10639.76|10634.37|10634.37|0
1618836600000|2021-04-19 12:50:00|10641.35|10641.35|10637.5|10637.5|10642.4|10642.4|10637.5|10637.5|0
1618836900000|2021-04-19 12:55:00|10637.02|10637.02|10629.84|10629.84|10637.02|10637.02|10629.84|10629.84|0
1618837200000|2021-04-19 13:00:00|10630.57|10630.57|10631.32|10631.32|10634.12|10634.12|10630.08|10630.08|0
1618837500000|2021-04-19 13:05:00|10632.77|10632.77|10625.92|10625.92|10632.77|10632.77|10625.92|10625.92|0
1618837800000|2021-04-19 13:10:00|10626.51|10626.51|10623|10623|10627.1|10627.1|10623|10623|0
1618838100000|2021-04-19 13:15:00|10624.59|10624.59|10623.34|10623.34|10626.65|10626.65|10623.34|10623.34|0
1618838400000|2021-04-19 13:20:00|10624.46|10624.46|10632.59|10632.59|10634.75|10634.75|10624.46|10624.46|0
1618838700000|2021-04-19 13:25:00|10634.18|10634.18|10632.8|10632.8|10636.69|10636.69|10632.06|10632.06|0
1618839000000|2021-04-19 13:30:00|10631.35|10631.35|10635.02|10635.02|10635.99|10635.99|10631.35|10631.35|0
1618839300000|2021-04-19 13:35:00|10633.91|10633.91|10633.31|10633.31|10637.81|10637.81|10632.33|10632.33|0
1618839600000|2021-04-19 13:40:00|10632.58|10632.58|10625.65|10625.65|10633.31|10633.31|10622.25|10622.25|0
1618839900000|2021-04-19 13:45:00|10625.17|10625.17|10623|10623|10625.17|10625.17|10619.55|10619.55|0
1618840200000|2021-04-19 13:50:00|10624.59|10624.59|10626.54|10626.54|10628.41|10628.41|10624.59|10624.59|0
1618840500000|2021-04-19 13:55:00|10627.03|10627.03|10626.29|10626.29|10629.83|10629.83|10623.86|10623.86|0
1618840800000|2021-04-19 14:00:00|10625.57|10625.57|10622.4|10622.4|10627.73|10627.73|10621.77|10621.77|0
1618841100000|2021-04-19 14:05:00|10621.19|10621.19|10615.98|10615.98|10621.19|10621.19|10611.22|10611.22|0
1618841400000|2021-04-19 14:10:00|10614.4|10614.4|10612.84|10612.84|10614.4|10614.4|10611.39|10611.39|0
1618841700000|2021-04-19 14:15:00|10613.96|10613.96|10619.16|10619.16|10620.75|10620.75|10613.48|10613.48|0
1618842000000|2021-04-19 14:20:00|10619.65|10619.65|10620.24|10620.24|10621.67|10621.67|10618.5|10618.5|0
1618842300000|2021-04-19 14:25:00|10621.35|10621.35|10613.69|10613.69|10621.35|10621.35|10611.29|10611.29|0
1618842600000|2021-04-19 14:30:00|10616.86|10616.86|10614.72|10614.72|10619.3|10619.3|10612.41|10612.41|0
1618842900000|2021-04-19 14:35:00|10615.21|10615.21|10612.04|10612.04|10617.06|10617.06|10611.18|10611.18|0
1618843200000|2021-04-19 14:40:00|10611.55|10611.55|10600.09|10600.09|10611.55|10611.55|10598.99|10598.99|0
1618843500000|2021-04-19 14:45:00|10598.97|10598.97|10594.44|10594.44|10599.45|10599.45|10589.18|10589.18|0
1618843800000|2021-04-19 14:50:00|10596.68|10596.68|10600.27|10600.27|10605.46|10605.46|10596.68|10596.68|0
1618844100000|2021-04-19 14:55:00|10600.76|10600.76|10616.43|10616.43|10617.15|10617.15|10600.76|10600.76|0
1618844400000|2021-04-19 15:00:00|10615.72|10615.72|10619.07|10619.07|10621.36|10621.36|10613.67|10613.67|0
1618844700000|2021-04-19 15:05:00|10619.55|10619.55|10617.48|10617.48|10621.62|10621.62|10617.48|10617.48|0
1618845000000|2021-04-19 15:10:00|10618.2|10618.2|10623.54|10623.54|10624.66|10624.66|10617.71|10617.71|0
1618845300000|2021-04-19 15:15:00|10624.02|10624.02|10624.72|10624.72|10624.72|10624.72|10620.74|10620.74|0
1618845600000|2021-04-19 15:20:00|10626.31|10626.31|10623.5|10623.5|10631.66|10631.66|10621.18|10621.18|0
1618845900000|2021-04-19 15:25:00|10625.09|10625.09|10628.74|10628.74|10636.16|10636.16|10625.09|10625.09|0
1618902900000|2021-04-20 07:15:00|10618.39|10618.39|10625.46|10625.46|10625.46|10625.46|10610.71|10610.71|0
1618903200000|2021-04-20 07:20:00|10623.21|10623.21|10635.73|10635.73|10645.63|10645.63|10623.21|10623.21|0
1618903500000|2021-04-20 07:25:00|10638.9|10638.9|10621.18|10621.18|10638.9|10638.9|10619.91|10619.91|0
1618903800000|2021-04-20 07:30:00|10620.7|10620.7|10610.86|10610.86|10620.7|10620.7|10609.98|10609.98|0
1618904100000|2021-04-20 07:35:00|10611.34|10611.34|10621.42|10621.42|10627.02|10627.02|10610.22|10610.22|0
1618904400000|2021-04-20 07:40:00|10619.84|10619.84|10614.53|10614.53|10619.9|10619.9|10611.34|10611.34|0
1618904700000|2021-04-20 07:45:00|10612.95|10612.95|10604.36|10604.36|10612.95|10612.95|10600.05|10600.05|0
1618905000000|2021-04-20 07:50:00|10600.99|10600.99|10597.18|10597.18|10607.18|10607.18|10597.18|10597.18|0
1618905300000|2021-04-20 07:55:00|10596.05|10596.05|10585.78|10585.78|10596.05|10596.05|10585.17|10585.17|0
1618905600000|2021-04-20 08:00:00|10584.81|10584.81|10579.77|10579.77|10593.57|10593.57|10576.22|10576.22|0
1618905900000|2021-04-20 08:05:00|10586.11|10586.11|10615.17|10615.17|10615.17|10615.17|10586.11|10586.11|0
1618906200000|2021-04-20 08:10:00|10615.66|10615.66|10618.31|10618.31|10618.79|10618.79|10607.32|10607.32|0
1618906500000|2021-04-20 08:15:00|10617.34|10617.34|10614.67|10614.67|10619.76|10619.76|10610.38|10610.38|0
1618906800000|2021-04-20 08:20:00|10615.8|10615.8|10631.67|10631.67|10631.67|10631.67|10614.83|10614.83|0
1618907100000|2021-04-20 08:25:00|10630.55|10630.55|10630.22|10630.22|10640.36|10640.36|10630.22|10630.22|0
1618907400000|2021-04-20 08:30:00|10629.73|10629.73|10629.37|10629.37|10634.61|10634.61|10622.35|10622.35|0
1618907700000|2021-04-20 08:35:00|10628.4|10628.4|10627.48|10627.48|10631.05|10631.05|10627.28|10627.28|0
1618908000000|2021-04-20 08:40:00|10629.07|10629.07|10629.09|10629.09|10632.77|10632.77|10627.97|10627.97|0
1618908300000|2021-04-20 08:45:00|10627.51|10627.51|10617.93|10617.93|10627.69|10627.69|10617.93|10617.93|0
1618908600000|2021-04-20 08:50:00|10617.34|10617.34|10616.68|10616.68|10620.29|10620.29|10616.68|10616.68|0
1618908900000|2021-04-20 08:55:00|10618.11|10618.11|10631.63|10631.63|10631.63|10631.63|10618.11|10618.11|0
1618909200000|2021-04-20 09:00:00|10632.36|10632.36|10632.98|10632.98|10632.98|10632.98|10629.81|10629.81|0
1618909500000|2021-04-20 09:05:00|10632.01|10632.01|10630.57|10630.57|10632.03|10632.03|10628.63|10628.63|0
1618909800000|2021-04-20 09:10:00|10631.28|10631.28|10637.46|10637.46|10637.46|10637.46|10630.16|10630.16|0
1618910100000|2021-04-20 09:15:00|10634.29|10634.29|10628.84|10628.84|10637.47|10637.47|10628.84|10628.84|0
1618910400000|2021-04-20 09:20:00|10628.35|10628.35|10627.13|10627.13|10628.35|10628.35|10623.96|10623.96|0
1618910700000|2021-04-20 09:25:00|10625.55|10625.55|10620.51|10620.51|10625.55|10625.55|10616.84|10616.84|0
1618911000000|2021-04-20 09:30:00|10619.39|10619.39|10602|10602|10619.39|10619.39|10602|10602|0
1618911300000|2021-04-20 09:35:00|10601.51|10601.51|10607.32|10607.32|10609.96|10609.96|10596.25|10596.25|0
1618911600000|2021-04-20 09:40:00|10606.06|10606.06|10611.7|10611.7|10613.31|10613.31|10606.06|10606.06|0
1618911900000|2021-04-20 09:45:00|10610.99|10610.99|10604.31|10604.31|10610.99|10610.99|10600.65|10600.65|0
1618912200000|2021-04-20 09:50:00|10602.72|10602.72|10604.52|10604.52|10605.65|10605.65|10601.51|10601.51|0
1618912500000|2021-04-20 09:55:00|10604.04|10604.04|10607.34|10607.34|10608.31|10608.31|10603.55|10603.55|0
1618912800000|2021-04-20 10:00:00|10608.06|10608.06|10603.82|10603.82|10608.78|10608.78|10602.23|10602.23|0
1618913100000|2021-04-20 10:05:00|10604.3|10604.3|10600.8|10600.8|10605.02|10605.02|10594.93|10594.93|0
1618913400000|2021-04-20 10:10:00|10599.68|10599.68|10598.86|10598.86|10600.08|10600.08|10597.13|10597.13|0
1618913700000|2021-04-20 10:15:00|10600.45|10600.45|10600.62|10600.62|10603.33|10603.33|10600.45|10600.45|0
1618914000000|2021-04-20 10:20:00|10600.13|10600.13|10602.95|10602.95|10604.42|10604.42|10599.01|10599.01|0
1618914300000|2021-04-20 10:25:00|10606.12|10606.12|10608.17|10608.17|10608.89|10608.89|10605.61|10605.61|0
1618914600000|2021-04-20 10:30:00|10608.9|10608.9|10601.55|10601.55|10608.9|10608.9|10601.55|10601.55|0
1618914900000|2021-04-20 10:35:00|10602.67|10602.67|10606.59|10606.59|10607.32|10607.32|10601.44|10601.44|0
1618915200000|2021-04-20 10:40:00|10605.47|10605.47|10596.61|10596.61|10609.2|10609.2|10596.27|10596.27|0
1618915500000|2021-04-20 10:45:00|10598.19|10598.19|10596.51|10596.51|10598.96|10598.96|10592.36|10592.36|0
1618915800000|2021-04-20 10:50:00|10594.92|10594.92|10621.62|10621.62|10623.2|10623.2|10594.92|10594.92|0
1618916100000|2021-04-20 10:55:00|10623.2|10623.2|10619.47|10619.47|10626.86|10626.86|10618.74|10618.74|0
1618916400000|2021-04-20 11:00:00|10618.98|10618.98|10617.61|10617.61|10620.63|10620.63|10615.39|10615.39|0
1618916700000|2021-04-20 11:05:00|10617.12|10617.12|10606.75|10606.75|10617.12|10617.12|10606.75|10606.75|0
1618917000000|2021-04-20 11:10:00|10605.16|10605.16|10596.77|10596.77|10605.16|10605.16|10596.77|10596.77|0
1618917300000|2021-04-20 11:15:00|10597.48|10597.48|10596.47|10596.47|10597.48|10597.48|10589.65|10589.65|0
1618917600000|2021-04-20 11:20:00|10595.98|10595.98|10589.07|10589.07|10596.6|10596.6|10587.97|10587.97|0
1618917900000|2021-04-20 11:25:00|10588.35|10588.35|10587.13|10587.13|10589.69|10589.69|10586.11|10586.11|0
1618918200000|2021-04-20 11:30:00|10587.61|10587.61|10589.07|10589.07|10589.22|10589.22|10587.37|10587.37|0
1618918500000|2021-04-20 11:35:00|10589.78|10589.78|10597.86|10597.86|10599.29|10599.29|10589.78|10589.78|0
1618918800000|2021-04-20 11:40:00|10598.98|10598.98|10603.37|10603.37|10604.34|10604.34|10598.98|10598.98|0
1618919100000|2021-04-20 11:45:00|10602.24|10602.24|10598.1|10598.1|10602.24|10602.24|10595.54|10595.54|0
1618919400000|2021-04-20 11:50:00|10599.07|10599.07|10607.02|10607.02|10607.02|10607.02|10598.43|10598.43|0
1618919700000|2021-04-20 11:55:00|10605.57|10605.57|10610.14|10610.14|10615.77|10615.77|10605.57|10605.57|0
1618920000000|2021-04-20 12:00:00|10609.17|10609.17|10604.07|10604.07|10609.17|10609.17|10600.51|10600.51|0
1618920300000|2021-04-20 12:05:00|10604.8|10604.8|10597.57|10597.57|10604.8|10604.8|10595.26|10595.26|0
1618920600000|2021-04-20 12:10:00|10598.3|10598.3|10595.04|10595.04|10598.3|10598.3|10594.4|10594.4|0
1618920900000|2021-04-20 12:15:00|10595.52|10595.52|10588.81|10588.81|10595.52|10595.52|10587.35|10587.35|0
1618921200000|2021-04-20 12:20:00|10589.93|10589.93|10592.15|10592.15|10596.49|10596.49|10588.97|10588.97|0
1618921500000|2021-04-20 12:25:00|10591.56|10591.56|10586.08|10586.08|10591.56|10591.56|10577.53|10577.53|0
1618921800000|2021-04-20 12:30:00|10584.96|10584.96|10578.21|10578.21|10586.36|10586.36|10578.21|10578.21|0
1618922100000|2021-04-20 12:35:00|10579.34|10579.34|10576.34|10576.34|10579.82|10579.82|10575.6|10575.6|0
1618922400000|2021-04-20 12:40:00|10577.79|10577.79|10583.1|10583.1|10583.59|10583.59|10575.76|10575.76|0
1618922700000|2021-04-20 12:45:00|10584.21|10584.21|10582.51|10582.51|10584.21|10584.21|10582.51|10582.51|0
1618923000000|2021-04-20 12:50:00|10579.35|10579.35|10579.48|10579.48|10579.48|10579.48|10577.75|10577.75|0
1618923300000|2021-04-20 12:55:00|10578.99|10578.99|10591.02|10591.02|10591.02|10591.02|10578.99|10578.99|0
1618923600000|2021-04-20 13:00:00|10590.29|10590.29|10589.05|10589.05|10591.42|10591.42|10585.22|10585.22|0
1618923900000|2021-04-20 13:05:00|10588.57|10588.57|10596.37|10596.37|10596.37|10596.37|10588.57|10588.57|0
1618924200000|2021-04-20 13:10:00|10597.49|10597.49|10599.1|10599.1|10600.07|10600.07|10597.49|10597.49|0
1618924500000|2021-04-20 13:15:00|10596.91|10596.91|10594.98|10594.98|10596.91|10596.91|10592.17|10592.17|0
1618924800000|2021-04-20 13:20:00|10593.04|10593.04|10589.14|10589.14|10594.47|10594.47|10589.14|10589.14|0
1618925100000|2021-04-20 13:25:00|10589.87|10589.87|10593.86|10593.86|10594.26|10594.26|10588.66|10588.66|0
1618925400000|2021-04-20 13:30:00|10590.69|10590.69|10600.12|10600.12|10600.12|10600.12|10590.69|10590.69|0
1618925700000|2021-04-20 13:35:00|10599.64|10599.64|10612|10612|10614.71|10614.71|10598.91|10598.91|0
1618926000000|2021-04-20 13:40:00|10611.27|10611.27|10608.96|10608.96|10611.27|10611.27|10604.34|10604.34|0
1618926300000|2021-04-20 13:45:00|10610.39|10610.39|10608.92|10608.92|10612.45|10612.45|10606.73|10606.73|0
1618926600000|2021-04-20 13:50:00|10608.44|10608.44|10616.22|10616.22|10617.34|10617.34|10605.86|10605.86|0
1618926900000|2021-04-20 13:55:00|10617.33|10617.33|10604.78|10604.78|10619.89|10619.89|10604.78|10604.78|0
1618927200000|2021-04-20 14:00:00|10603.66|10603.66|10606.73|10606.73|10607.7|10607.7|10601.59|10601.59|0
1618927500000|2021-04-20 14:05:00|10606.02|10606.02|10605.13|10605.13|10609.59|10609.59|10605.13|10605.13|0
1618927800000|2021-04-20 14:10:00|10604.42|10604.42|10598.41|10598.41|10604.42|10604.42|10598.41|10598.41|0
1618928100000|2021-04-20 14:15:00|10597.44|10597.44|10594.15|10594.15|10599.82|10599.82|10594.15|10594.15|0
1618928400000|2021-04-20 14:20:00|10592.08|10592.08|10590.31|10590.31|10592.38|10592.38|10588.06|10588.06|0
1618928700000|2021-04-20 14:25:00|10590.79|10590.79|10597.46|10597.46|10597.94|10597.94|10590.31|10590.31|0
1618929000000|2021-04-20 14:30:00|10596.97|10596.97|10581.26|10581.26|10597.3|10597.3|10581.26|10581.26|0
1618929300000|2021-04-20 14:35:00|10579.67|10579.67|10575.33|10575.33|10582.37|10582.37|10574.84|10574.84|0
1618929600000|2021-04-20 14:40:00|10573.74|10573.74|10562.14|10562.14|10573.74|10573.74|10561.31|10561.31|0
1618929900000|2021-04-20 14:45:00|10560.55|10560.55|10559.48|10559.48|10563.8|10563.8|10553.29|10553.29|0
1618930200000|2021-04-20 14:50:00|10559|10559|10544.36|10544.36|10559|10559|10543.75|10543.75|0
1618930500000|2021-04-20 14:55:00|10542.78|10542.78|10549.11|10549.11|10550.69|10550.69|10538.33|10538.33|0
1618930800000|2021-04-20 15:00:00|10549.59|10549.59|10556.08|10556.08|10558.67|10558.67|10548.88|10548.88|0
1618931100000|2021-04-20 15:05:00|10555.6|10555.6|10573.15|10573.15|10577.76|10577.76|10555.6|10555.6|0
1618931400000|2021-04-20 15:10:00|10573.64|10573.64|10571.96|10571.96|10577.54|10577.54|10571.96|10571.96|0
1618931700000|2021-04-20 15:15:00|10570.5|10570.5|10555.36|10555.36|10571.72|10571.72|10555.36|10555.36|0
1618932000000|2021-04-20 15:20:00|10556.08|10556.08|10558.92|10558.92|10560.99|10560.99|10555.73|10555.73|0
1618932300000|2021-04-20 15:25:00|10559.4|10559.4|10558.28|10558.28|10561.47|10561.47|10551.57|10551.57|0
1618989300000|2021-04-21 07:15:00|10528.23|10528.23|10546.17|10546.17|10550.05|10550.05|10525.99|10525.99|0
1618989600000|2021-04-21 07:20:00|10552.51|10552.51|10570.04|10570.04|10573.21|10573.21|10552.51|10552.51|0
1618989900000|2021-04-21 07:25:00|10567.79|10567.79|10555.62|10555.62|10567.79|10567.79|10546.18|10546.18|0
1618990200000|2021-04-21 07:30:00|10553.38|10553.38|10555.2|10555.2|10558.73|10558.73|10551.8|10551.8|0
1618990500000|2021-04-21 07:35:00|10555.69|10555.69|10565.67|10565.67|10568.22|10568.22|10554.08|10554.08|0
1618990800000|2021-04-21 07:40:00|10566.79|10566.79|10574.49|10574.49|10576.31|10576.31|10566.79|10566.79|0
1618991100000|2021-04-21 07:45:00|10572.91|10572.91|10569.86|10569.86|10575.41|10575.41|10569.86|10569.86|0
1618991400000|2021-04-21 07:50:00|10570.49|10570.49|10573.64|10573.64|10575.23|10575.23|10570.01|10570.01|0
1618991700000|2021-04-21 07:55:00|10575.23|10575.23|10575.19|10575.19|10583.44|10583.44|10574.12|10574.12|0
1618992000000|2021-04-21 08:00:00|10574.7|10574.7|10571.67|10571.67|10574.7|10574.7|10569.83|10569.83|0
1618992300000|2021-04-21 08:05:00|10573.26|10573.26|10577|10577|10579.2|10579.2|10573.26|10573.26|0
1618992600000|2021-04-21 08:10:00|10578.12|10578.12|10578.89|10578.89|10579.25|10579.25|10576.33|10576.33|0
1618992900000|2021-04-21 08:15:00|10579.38|10579.38|10588.51|10588.51|10589.63|10589.63|10579.38|10579.38|0
1618993200000|2021-04-21 08:20:00|10587.78|10587.78|10593.02|10593.02|10593.51|10593.51|10586.2|10586.2|0
1618993500000|2021-04-21 08:25:00|10594.61|10594.61|10595.71|10595.71|10596.19|10596.19|10593.02|10593.02|0
1618993800000|2021-04-21 08:30:00|10592.54|10592.54|10586.33|10586.33|10592.54|10592.54|10584.26|10584.26|0
1618994100000|2021-04-21 08:35:00|10587.06|10587.06|10584.89|10584.89|10587.06|10587.06|10583.77|10583.77|0
1618994400000|2021-04-21 08:40:00|10585.62|10585.62|10574.15|10574.15|10589.26|10589.26|10574.15|10574.15|0
1618994700000|2021-04-21 08:45:00|10573.44|10573.44|10573.11|10573.11|10579.19|10579.19|10571.64|10571.64|0
1618995000000|2021-04-21 08:50:00|10572|10572|10552.24|10552.24|10572.97|10572.97|10552.24|10552.24|0
1618995300000|2021-04-21 08:55:00|10553.83|10553.83|10547.69|10547.69|10557|10557|10545.8|10545.8|0
1618995600000|2021-04-21 09:00:00|10546.1|10546.1|10553|10553|10554.58|10554.58|10545.18|10545.18|0
1618995900000|2021-04-21 09:05:00|10553.48|10553.48|10562.11|10562.11|10563.24|10563.24|10552.85|10552.85|0
1618996200000|2021-04-21 09:10:00|10563.7|10563.7|10555.67|10555.67|10565.28|10565.28|10555.67|10555.67|0
1618996500000|2021-04-21 09:15:00|10556.4|10556.4|10557.22|10557.22|10557.61|10557.61|10556.4|10556.4|0
1618996800000|2021-04-21 09:20:00|10560.39|10560.39|10556.62|10556.62|10561.97|10561.97|10555.16|10555.16|0
1618997100000|2021-04-21 09:25:00|10558.2|10558.2|10557.89|10557.89|10558.2|10558.2|10555.34|10555.34|0
1618997400000|2021-04-21 09:30:00|10557.17|10557.17|10552.88|10552.88|10558.38|10558.38|10552.88|10552.88|0
1618997700000|2021-04-21 09:35:00|10554.46|10554.46|10554.37|10554.37|10555.58|10555.58|10554.37|10554.37|0
1618998000000|2021-04-21 09:40:00|10552.79|10552.79|10551.04|10551.04|10554.37|10554.37|10544.36|10544.36|0
1618998300000|2021-04-21 09:45:00|10551.63|10551.63|10566.87|10566.87|10566.87|10566.87|10551.63|10551.63|0
1618998600000|2021-04-21 09:50:00|10568.45|10568.45|10564.12|10564.12|10570.04|10570.04|10564.12|10564.12|0
1618998900000|2021-04-21 09:55:00|10562.99|10562.99|10551.64|10551.64|10562.99|10562.99|10551.64|10551.64|0
1618999200000|2021-04-21 10:00:00|10553.22|10553.22|10546.6|10546.6|10553.22|10553.22|10546.6|10546.6|0
1618999500000|2021-04-21 10:05:00|10547.31|10547.31|10548.54|10548.54|10549.79|10549.79|10546.95|10546.95|0
1618999800000|2021-04-21 10:10:00|10546.95|10546.95|10545.95|10545.95|10548.68|10548.68|10545.95|10545.95|0
1619000100000|2021-04-21 10:15:00|10546.44|10546.44|10546|10546|10551.8|10551.8|10542.88|10542.88|0
1619000400000|2021-04-21 10:20:00|10546.97|10546.97|10546.25|10546.25|10547.45|10547.45|10544.4|10544.4|0
1619000700000|2021-04-21 10:25:00|10546.98|10546.98|10557.47|10557.47|10557.47|10557.47|10546.98|10546.98|0
1619001000000|2021-04-21 10:30:00|10558.59|10558.59|10555.98|10555.98|10565.03|10565.03|10555.98|10555.98|0
1619001300000|2021-04-21 10:35:00|10557.57|10557.57|10569.7|10569.7|10569.7|10569.7|10556.11|10556.11|0
1619001600000|2021-04-21 10:40:00|10568.11|10568.11|10576.75|10576.75|10576.98|10576.98|10568.11|10568.11|0
1619001900000|2021-04-21 10:45:00|10578.34|10578.34|10574.43|10574.43|10579.92|10579.92|10573.79|10573.79|0
1619002200000|2021-04-21 10:50:00|10574.91|10574.91|10578.33|10578.33|10579.79|10579.79|10574.91|10574.91|0
1619002500000|2021-04-21 10:55:00|10579.05|10579.05|10584.65|10584.65|10584.65|10584.65|10578.33|10578.33|0
1619002800000|2021-04-21 11:00:00|10585.77|10585.77|10582.74|10582.74|10588.44|10588.44|10582.35|10582.35|0
1619003100000|2021-04-21 11:05:00|10582.01|10582.01|10578.5|10578.5|10583.62|10583.62|10577.38|10577.38|0
1619003400000|2021-04-21 11:10:00|10577.38|10577.38|10572.02|10572.02|10578.5|10578.5|10571.98|10571.98|0
1619003700000|2021-04-21 11:15:00|10570.9|10570.9|10572|10572|10572|10572|10567.93|10567.93|0
1619004000000|2021-04-21 11:20:00|10572.48|10572.48|10564.53|10564.53|10572.48|10572.48|10564.53|10564.53|0
1619004300000|2021-04-21 11:25:00|10563.41|10563.41|10559.1|10559.1|10566.78|10566.78|10559.1|10559.1|0
1619004600000|2021-04-21 11:30:00|10558.37|10558.37|10566.37|10566.37|10569.74|10569.74|10556.73|10556.73|0
1619004900000|2021-04-21 11:35:00|10567.08|10567.08|10567.08|10567.08|10567.08|10567.08|10567.08|10567.08|0
1619005200000|2021-04-21 11:40:00|10567.57|10567.57|10571.25|10571.25|10574.24|10574.24|10567.57|10567.57|0
1619005500000|2021-04-21 11:45:00|10571.73|10571.73|10566.14|10566.14|10571.73|10571.73|10565.66|10565.66|0
1619005800000|2021-04-21 11:50:00|10564.56|10564.56|10560.93|10560.93|10566.14|10566.14|10560.93|10560.93|0
1619006100000|2021-04-21 11:55:00|10557.76|10557.76|10561.55|10561.55|10562.04|10562.04|10557.28|10557.28|0
1619006400000|2021-04-21 12:00:00|10560.96|10560.96|10560.27|10560.27|10560.96|10560.96|10557.31|10557.31|0
1619006700000|2021-04-21 12:05:00|10561.24|10561.24|10559.79|10559.79|10561.48|10561.48|10559.79|10559.79|0
1619007000000|2021-04-21 12:10:00|10558.66|10558.66|10556.32|10556.32|10558.66|10558.66|10553.52|10553.52|0
1619007300000|2021-04-21 12:15:00|10557.04|10557.04|10563.85|10563.85|10563.85|10563.85|10556.64|10556.64|0
1619007600000|2021-04-21 12:20:00|10563.37|10563.37|10561.26|10561.26|10563.37|10563.37|10558.14|10558.14|0
1619007900000|2021-04-21 12:25:00|10560.78|10560.78|10555.06|10555.06|10564.63|10564.63|10549.66|10549.66|0
1619008200000|2021-04-21 12:30:00|10553.93|10553.93|10544.47|10544.47|10553.93|10553.93|10544.47|10544.47|0
1619008500000|2021-04-21 12:35:00|10542.88|10542.88|10545.36|10545.36|10552.81|10552.81|10541.76|10541.76|0
1619008800000|2021-04-21 12:40:00|10544.23|10544.23|10548.12|10548.12|10548.12|10548.12|10544.23|10544.23|0
1619009100000|2021-04-21 12:45:00|10546.53|10546.53|10545.91|10545.91|10548.12|10548.12|10539.18|10539.18|0
1619009400000|2021-04-21 12:50:00|10547.04|10547.04|10545.53|10545.53|10547.77|10547.77|10542.9|10542.9|0
1619009700000|2021-04-21 12:55:00|10547.11|10547.11|10539.78|10539.78|10547.75|10547.75|10539.78|10539.78|0
1619010000000|2021-04-21 13:00:00|10538.66|10538.66|10536.46|10536.46|10543.28|10543.28|10536.46|10536.46|0
1619010300000|2021-04-21 13:05:00|10535.98|10535.98|10540.15|10540.15|10540.15|10540.15|10534.85|10534.85|0
1619010600000|2021-04-21 13:10:00|10538.56|10538.56|10542.71|10542.71|10542.71|10542.71|10537.24|10537.24|0
1619010900000|2021-04-21 13:15:00|10543.2|10543.2|10539.29|10539.29|10544.88|10544.88|10539.29|10539.29|0
1619011200000|2021-04-21 13:20:00|10538.81|10538.81|10524.95|10524.95|10538.81|10538.81|10524.95|10524.95|0
1619011500000|2021-04-21 13:25:00|10524.23|10524.23|10514.56|10514.56|10524.23|10524.23|10514.56|10514.56|0
1619011800000|2021-04-21 13:30:00|10516.14|10516.14|10519.33|10519.33|10526.98|10526.98|10516.14|10516.14|0
1619012100000|2021-04-21 13:35:00|10519.81|10519.81|10514|10514|10522.63|10522.63|10512.76|10512.76|0
1619012400000|2021-04-21 13:40:00|10512.54|10512.54|10515.08|10515.08|10515.57|10515.57|10509.52|10509.52|0
1619012700000|2021-04-21 13:45:00|10514.36|10514.36|10541.05|10541.05|10541.78|10541.78|10513.23|10513.23|0
1619013000000|2021-04-21 13:50:00|10541.78|10541.78|10547.43|10547.43|10548.54|10548.54|10538.77|10538.77|0
1619013300000|2021-04-21 13:55:00|10547.92|10547.92|10547.07|10547.07|10551.62|10551.62|10544.79|10544.79|0
1619013600000|2021-04-21 14:00:00|10546.59|10546.59|10541.02|10541.02|10549.18|10549.18|10541.02|10541.02|0
1619013900000|2021-04-21 14:05:00|10542.6|10542.6|10552.71|10552.71|10552.71|10552.71|10541.48|10541.48|0
1619014200000|2021-04-21 14:10:00|10553.34|10553.34|10547.7|10547.7|10553.34|10553.34|10547.7|10547.7|0
1619014500000|2021-04-21 14:15:00|10548.43|10548.43|10558.17|10558.17|10558.17|10558.17|10547.44|10547.44|0
1619014800000|2021-04-21 14:20:00|10556.59|10556.59|10555.4|10555.4|10557.31|10557.31|10552.94|10552.94|0
1619015100000|2021-04-21 14:25:00|10556.52|10556.52|10555.55|10555.55|10556.52|10556.52|10552.74|10552.74|0
1619015400000|2021-04-21 14:30:00|10556.26|10556.26|10562.36|10562.36|10562.36|10562.36|10556.08|10556.08|0
1619015700000|2021-04-21 14:35:00|10563.95|10563.95|10571.98|10571.98|10577.14|10577.14|10563.95|10563.95|0
1619016000000|2021-04-21 14:40:00|10573.44|10573.44|10586.26|10586.26|10587.34|10587.34|10573.44|10573.44|0
1619016300000|2021-04-21 14:45:00|10586.99|10586.99|10580.25|10580.25|10587.47|10587.47|10579.84|10579.84|0
1619016600000|2021-04-21 14:50:00|10579.28|10579.28|10574.57|10574.57|10581.78|10581.78|10574.57|10574.57|0
1619016900000|2021-04-21 14:55:00|10573.86|10573.86|10574.49|10574.49|10574.67|10574.67|10572.28|10572.28|0
1619017200000|2021-04-21 15:00:00|10575.22|10575.22|10584.04|10584.04|10585.14|10585.14|10574.35|10574.35|0
1619017500000|2021-04-21 15:05:00|10582.45|10582.45|10579.99|10579.99|10584.52|10584.52|10578.55|10578.55|0
1619017800000|2021-04-21 15:10:00|10579.26|10579.26|10587.19|10587.19|10587.19|10587.19|10574.79|10574.79|0
1619018100000|2021-04-21 15:15:00|10586.06|10586.06|10587.45|10587.45|10591.1|10591.1|10584.96|10584.96|0
1619018400000|2021-04-21 15:20:00|10586.82|10586.82|10576.75|10576.75|10587.8|10587.8|10576.75|10576.75|0
1619018700000|2021-04-21 15:25:00|10576.12|10576.12|10581.56|10581.56|10582.19|10582.19|10576.12|10576.12|0
1619075700000|2021-04-22 07:15:00|10617.31|10617.31|10619.57|10619.57|10627.4|10627.4|10605.79|10605.79|0
1619076000000|2021-04-22 07:20:00|10620.69|10620.69|10626.32|10626.32|10627.29|10627.29|10620.69|10620.69|0
1619076300000|2021-04-22 07:25:00|10622.96|10622.96|10630.02|10630.02|10631.94|10631.94|10618.7|10618.7|0
1619076600000|2021-04-22 07:30:00|10629.3|10629.3|10624.54|10624.54|10642.14|10642.14|10624.54|10624.54|0
1619076900000|2021-04-22 07:35:00|10625.03|10625.03|10610.77|10610.77|10625.51|10625.51|10603.92|10603.92|0
1619077200000|2021-04-22 07:40:00|10613.19|10613.19|10614.27|10614.27|10614.76|10614.76|10609.91|10609.91|0
1619077500000|2021-04-22 07:45:00|10612.69|10612.69|10613.97|10613.97|10613.97|10613.97|10605.34|10605.34|0
1619077800000|2021-04-22 07:50:00|10615.55|10615.55|10624.97|10624.97|10625.46|10625.46|10611.65|10611.65|0
1619078100000|2021-04-22 07:55:00|10626.56|10626.56|10620.34|10620.34|10626.89|10626.89|10619.37|10619.37|0
1619078400000|2021-04-22 08:00:00|10621.31|10621.31|10618.04|10618.04|10623.01|10623.01|10618.04|10618.04|0
1619078700000|2021-04-22 08:05:00|10619.63|10619.63|10622.69|10622.69|10629.39|10629.39|10619.63|10619.63|0
1619079000000|2021-04-22 08:10:00|10623.18|10623.18|10632.41|10632.41|10634|10634|10620.01|10620.01|0
1619079300000|2021-04-22 08:15:00|10631.7|10631.7|10628.02|10628.02|10632.67|10632.67|10627.89|10627.89|0
1619079600000|2021-04-22 08:20:00|10627.3|10627.3|10622.27|10622.27|10627.3|10627.3|10619.1|10619.1|0
1619079900000|2021-04-22 08:25:00|10623|10623|10615.14|10615.14|10623|10623|10614.41|10614.41|0
1619080200000|2021-04-22 08:30:00|10615.87|10615.87|10624.61|10624.61|10624.61|10624.61|10615.87|10615.87|0
1619080500000|2021-04-22 08:35:00|10623.49|10623.49|10618.74|10618.74|10623.49|10623.49|10617.15|10617.15|0
1619080800000|2021-04-22 08:40:00|10618.25|10618.25|10615.55|10615.55|10618.25|10618.25|10615.55|10615.55|0
1619081100000|2021-04-22 08:45:00|10616.27|10616.27|10619.08|10619.08|10620.05|10620.05|10614.32|10614.32|0
1619081400000|2021-04-22 08:50:00|10620.05|10620.05|10612.22|10612.22|10620.05|10620.05|10612.22|10612.22|0
1619081700000|2021-04-22 08:55:00|10611.74|10611.74|10608.55|10608.55|10611.74|10611.74|10606.25|10606.25|0
1619082000000|2021-04-22 09:00:00|10608.06|10608.06|10611.58|10611.58|10613.64|10613.64|10607.36|10607.36|0
1619082300000|2021-04-22 09:05:00|10612.07|10612.07|10612.36|10612.36|10616.21|10616.21|10611.48|10611.48|0
1619082600000|2021-04-22 09:10:00|10611.88|10611.88|10614.88|10614.88|10623.12|10623.12|10611.39|10611.39|0
1619082900000|2021-04-22 09:15:00|10615.36|10615.36|10613.9|10613.9|10621.3|10621.3|10613.9|10613.9|0
1619083200000|2021-04-22 09:20:00|10612.31|10612.31|10617.62|10617.62|10619.18|10619.18|10611.83|10611.83|0
1619083500000|2021-04-22 09:25:00|10616.51|10616.51|10610.54|10610.54|10616.51|10616.51|10610.05|10610.05|0
1619083800000|2021-04-22 09:30:00|10611.99|10611.99|10613.01|10613.01|10614.13|10614.13|10611.52|10611.52|0
1619084100000|2021-04-22 09:35:00|10613.6|10613.6|10610.99|10610.99|10613.6|10613.6|10610.99|10610.99|0
1619084400000|2021-04-22 09:40:00|10611.47|10611.47|10609.26|10609.26|10611.47|10611.47|10609.26|10609.26|0
1619084700000|2021-04-22 09:45:00|10608.14|10608.14|10611.29|10611.29|10612.96|10612.96|10607.32|10607.32|0
1619085000000|2021-04-22 09:50:00|10612.02|10612.02|10609.17|10609.17|10612.02|10612.02|10606.43|10606.43|0
1619085300000|2021-04-22 09:55:00|10608.68|10608.68|10615.22|10615.22|10615.22|10615.22|10608.68|10608.68|0
1619085600000|2021-04-22 10:00:00|10615.95|10615.95|10624.12|10624.12|10628.74|10628.74|10615.95|10615.95|0
1619085900000|2021-04-22 10:05:00|10624.61|10624.61|10620.61|10620.61|10624.61|10624.61|10619.37|10619.37|0
1619086200000|2021-04-22 10:10:00|10621.09|10621.09|10627.27|10627.27|10627.27|10627.27|10620.61|10620.61|0
1619086500000|2021-04-22 10:15:00|10628.39|10628.39|10625.12|10625.12|10629.39|10629.39|10625.12|10625.12|0
1619086800000|2021-04-22 10:20:00|10624.64|10624.64|10625.18|10625.18|10625.67|10625.67|10622.82|10622.82|0
1619087100000|2021-04-22 10:25:00|10625.67|10625.67|10623.14|10623.14|10627.74|10627.74|10621.56|10621.56|0
1619087400000|2021-04-22 10:30:00|10624.36|10624.36|10628.1|10628.1|10628.1|10628.1|10624.36|10624.36|0
1619087700000|2021-04-22 10:35:00|10629.68|10629.68|10633.51|10633.51|10635.43|10635.43|10629.2|10629.2|0
1619088000000|2021-04-22 10:40:00|10632.79|10632.79|10633.76|10633.76|10633.76|10633.76|10631.33|10631.33|0
1619088300000|2021-04-22 10:45:00|10634.24|10634.24|10632.22|10632.22|10636.55|10636.55|10627.37|10627.37|0
1619088600000|2021-04-22 10:50:00|10632.71|10632.71|10631.85|10631.85|10635.5|10635.5|10630.73|10630.73|0
1619088900000|2021-04-22 10:55:00|10630.26|10630.26|10634.97|10634.97|10634.97|10634.97|10626.08|10626.08|0
1619089200000|2021-04-22 11:00:00|10636.09|10636.09|10638.12|10638.12|10638.8|10638.8|10635.14|10635.14|0
1619089500000|2021-04-22 11:05:00|10638.71|10638.71|10641.28|10641.28|10641.28|10641.28|10634.81|10634.81|0
1619089800000|2021-04-22 11:10:00|10641.77|10641.77|10653.44|10653.44|10653.44|10653.44|10641.77|10641.77|0
1619090100000|2021-04-22 11:15:00|10655.37|10655.37|10655.86|10655.86|10655.86|10655.86|10653.79|10653.79|0
1619090400000|2021-04-22 11:20:00|10654.27|10654.27|10649.05|10649.05|10654.27|10654.27|10649.05|10649.05|0
1619090700000|2021-04-22 11:25:00|10648.56|10648.56|10650.8|10650.8|10650.8|10650.8|10648.56|10648.56|0
1619091000000|2021-04-22 11:30:00|10652.38|10652.38|10651.65|10651.65|10652.38|10652.38|10651.65|10651.65|0
1619091300000|2021-04-22 11:35:00|10650.92|10650.92|10652.62|10652.62|10652.62|10652.62|10650.92|10650.92|0
1619091600000|2021-04-22 11:40:00|10653.11|10653.11|10651.78|10651.78|10653.59|10653.59|10651.78|10651.78|0
1619091900000|2021-04-22 11:45:00|10652.9|10652.9|10651.47|10651.47|10652.9|10652.9|10650.74|10650.74|0
1619092200000|2021-04-22 11:50:00|10650.34|10650.34|10651.09|10651.09|10653.8|10653.8|10650.34|10650.34|0
1619092500000|2021-04-22 11:55:00|10652.68|10652.68|10658.52|10658.52|10659.24|10659.24|10652.54|10652.54|0
1619092800000|2021-04-22 12:00:00|10659.95|10659.95|10672.14|10672.14|10674.34|10674.34|10659.23|10659.23|0
1619093100000|2021-04-22 12:05:00|10671.17|10671.17|10667.99|10667.99|10671.38|10671.38|10664.08|10664.08|0
1619093400000|2021-04-22 12:10:00|10666.41|10666.41|10667.27|10667.27|10667.75|10667.75|10665.68|10665.68|0
1619093700000|2021-04-22 12:15:00|10667.98|10667.98|10672.61|10672.61|10672.61|10672.61|10667.98|10667.98|0
1619094000000|2021-04-22 12:20:00|10671.89|10671.89|10670.38|10670.38|10671.89|10671.89|10668.85|10668.85|0
1619094300000|2021-04-22 12:25:00|10671.97|10671.97|10673.87|10673.87|10673.87|10673.87|10668.8|10668.8|0
1619094600000|2021-04-22 12:30:00|10674.35|10674.35|10677.85|10677.85|10677.85|10677.85|10672.41|10672.41|0
1619094900000|2021-04-22 12:35:00|10677.37|10677.37|10679.64|10679.64|10680.27|10680.27|10675.02|10675.02|0
1619095200000|2021-04-22 12:40:00|10681.23|10681.23|10681.83|10681.83|10682.58|10682.58|10679.41|10679.41|0
1619095500000|2021-04-22 12:45:00|10680.86|10680.86|10675.9|10675.9|10683.08|10683.08|10673.09|10673.09|0
1619095800000|2021-04-22 12:50:00|10677.49|10677.49|10676.85|10676.85|10678.46|10678.46|10676.85|10676.85|0
1619096100000|2021-04-22 12:55:00|10677.58|10677.58|10676.59|10676.59|10678.93|10678.93|10675.74|10675.74|0
1619096400000|2021-04-22 13:00:00|10678.18|10678.18|10685.09|10685.09|10685.57|10685.57|10678.18|10678.18|0
1619096700000|2021-04-22 13:05:00|10683.5|10683.5|10687.91|10687.91|10688.39|10688.39|10683.5|10683.5|0
1619097000000|2021-04-22 13:10:00|10687.32|10687.32|10694.98|10694.98|10694.98|10694.98|10687.32|10687.32|0
1619097300000|2021-04-22 13:15:00|10695.69|10695.69|10701.79|10701.79|10701.79|10701.79|10692.65|10692.65|0
1619097600000|2021-04-22 13:20:00|10703.37|10703.37|10705.15|10705.15|10705.88|10705.88|10702.29|10702.29|0
1619097900000|2021-04-22 13:25:00|10703.57|10703.57|10709.87|10709.87|10709.87|10709.87|10703.57|10703.57|0
1619098200000|2021-04-22 13:30:00|10708.75|10708.75|10689.71|10689.71|10709.38|10709.38|10688.64|10688.64|0
1619098500000|2021-04-22 13:35:00|10688.98|10688.98|10699.45|10699.45|10699.94|10699.94|10687.13|10687.13|0
1619098800000|2021-04-22 13:40:00|10698.33|10698.33|10689.08|10689.08|10698.33|10698.33|10689.08|10689.08|0
1619099100000|2021-04-22 13:45:00|10688.6|10688.6|10680.97|10680.97|10688.6|10688.6|10679.36|10679.36|0
1619099400000|2021-04-22 13:50:00|10681.45|10681.45|10679.38|10679.38|10683.76|10683.76|10677.31|10677.31|0
1619099700000|2021-04-22 13:55:00|10677.95|10677.95|10680.38|10680.38|10681.59|10681.59|10675.38|10675.38|0
1619100000000|2021-04-22 14:00:00|10679.89|10679.89|10676.61|10676.61|10679.89|10679.89|10675.74|10675.74|0
1619100300000|2021-04-22 14:05:00|10677.58|10677.58|10686.77|10686.77|10688.35|10688.35|10677.58|10677.58|0
1619100600000|2021-04-22 14:10:00|10685.18|10685.18|10681.99|10681.99|10685.43|10685.43|10680.41|10680.41|0
1619100900000|2021-04-22 14:15:00|10681.51|10681.51|10674.37|10674.37|10681.51|10681.51|10671.21|10671.21|0
1619101200000|2021-04-22 14:20:00|10675.09|10675.09|10687.06|10687.06|10687.06|10687.06|10675.09|10675.09|0
1619101500000|2021-04-22 14:25:00|10686.58|10686.58|10688.84|10688.84|10690.53|10690.53|10686.58|10686.58|0
1619101800000|2021-04-22 14:30:00|10690.42|10690.42|10695.86|10695.86|10695.86|10695.86|10690.42|10690.42|0
1619102100000|2021-04-22 14:35:00|10694.89|10694.89|10695.5|10695.5|10698.68|10698.68|10694.89|10694.89|0
1619102400000|2021-04-22 14:40:00|10696.61|10696.61|10694.5|10694.5|10698.22|10698.22|10693.14|10693.14|0
1619102700000|2021-04-22 14:45:00|10693.78|10693.78|10686.66|10686.66|10693.78|10693.78|10684.59|10684.59|0
1619103000000|2021-04-22 14:50:00|10687.15|10687.15|10683.4|10683.4|10690.29|10690.29|10683.4|10683.4|0
1619103300000|2021-04-22 14:55:00|10685.65|10685.65|10685.74|10685.74|10686.77|10686.77|10683.56|10683.56|0
1619103600000|2021-04-22 15:00:00|10684.62|10684.62|10690.37|10690.37|10690.37|10690.37|10683.89|10683.89|0
1619103900000|2021-04-22 15:05:00|10688.78|10688.78|10690.78|10690.78|10692.04|10692.04|10684.9|10684.9|0
1619104200000|2021-04-22 15:10:00|10692.37|10692.37|10692.8|10692.8|10695.34|10695.34|10690.44|10690.44|0
1619104500000|2021-04-22 15:15:00|10693.29|10693.29|10687.07|10687.07|10693.29|10693.29|10687.07|10687.07|0
1619104800000|2021-04-22 15:20:00|10686.58|10686.58|10687.35|10687.35|10690.05|10690.05|10678.98|10678.98|0
1619105100000|2021-04-22 15:25:00|10688.08|10688.08|10694.7|10694.7|10697.01|10697.01|10686.49|10686.49|0
1619162100000|2021-04-23 07:15:00|10678.64|10678.64|10688.64|10688.64|10688.64|10688.64|10678.64|10678.64|0
1619162400000|2021-04-23 07:20:00|10688.05|10688.05|10686.56|10686.56|10693.37|10693.37|10685.41|10685.41|0
1619162700000|2021-04-23 07:25:00|10688.14|10688.14|10687.63|10687.63|10699.05|10699.05|10686.52|10686.52|0
1619163000000|2021-04-23 07:30:00|10686.51|10686.51|10697.44|10697.44|10697.44|10697.44|10683.47|10683.47|0
1619163300000|2021-04-23 07:35:00|10699.86|10699.86|10700.12|10700.12|10701.8|10701.8|10696.89|10696.89|0
1619163600000|2021-04-23 07:40:00|10700.6|10700.6|10705.1|10705.1|10705.95|10705.95|10699.15|10699.15|0
1619163900000|2021-04-23 07:45:00|10703.51|10703.51|10701.37|10701.37|10705.34|10705.34|10698.34|10698.34|0
1619164200000|2021-04-23 07:50:00|10706.84|10706.84|10723.84|10723.84|10723.84|10723.84|10706.84|10706.84|0
1619164500000|2021-04-23 07:55:00|10724.33|10724.33|10724.69|10724.69|10726.14|10726.14|10719.55|10719.55|0
1619164800000|2021-04-23 08:00:00|10723.1|10723.1|10729.1|10729.1|10729.92|10729.92|10721.13|10721.13|0
1619165100000|2021-04-23 08:05:00|10728.62|10728.62|10727.05|10727.05|10729.1|10729.1|10722.55|10722.55|0
1619165400000|2021-04-23 08:10:00|10730.21|10730.21|10725.97|10725.97|10733.25|10733.25|10725.97|10725.97|0
1619165700000|2021-04-23 08:15:00|10725.48|10725.48|10726.62|10726.62|10728.07|10728.07|10722.15|10722.15|0
1619166000000|2021-04-23 08:20:00|10725.51|10725.51|10714.83|10714.83|10726.63|10726.63|10714.83|10714.83|0
1619166300000|2021-04-23 08:25:00|10714.34|10714.34|10708.7|10708.7|10715.93|10715.93|10707.12|10707.12|0
1619166600000|2021-04-23 08:30:00|10709.82|10709.82|10718.74|10718.74|10718.74|10718.74|10709.82|10709.82|0
1619166900000|2021-04-23 08:35:00|10719.22|10719.22|10726.4|10726.4|10726.89|10726.89|10719.22|10719.22|0
1619167200000|2021-04-23 08:40:00|10725.92|10725.92|10723.87|10723.87|10725.92|10725.92|10722.28|10722.28|0
1619167500000|2021-04-23 08:45:00|10724.35|10724.35|10722.28|10722.28|10726.9|10726.9|10722.28|10722.28|0
1619167800000|2021-04-23 08:50:00|10721.79|10721.79|10726.95|10726.95|10726.95|10726.95|10721.79|10721.79|0
1619168100000|2021-04-23 08:55:00|10725.37|10725.37|10720.42|10720.42|10725.37|10725.37|10720.42|10720.42|0
1619168400000|2021-04-23 09:00:00|10718.84|10718.84|10718.68|10718.68|10719.17|10719.17|10717.71|10717.71|0
1619168700000|2021-04-23 09:05:00|10719.65|10719.65|10719.9|10719.9|10721.59|10721.59|10715.41|10715.41|0
1619169000000|2021-04-23 09:10:00|10718.32|10718.32|10716.1|10716.1|10718.32|10718.32|10712.1|10712.1|0
1619169300000|2021-04-23 09:15:00|10713.86|10713.86|10725.51|10725.51|10725.51|10725.51|10712.28|10712.28|0
1619169600000|2021-04-23 09:20:00|10724.38|10724.38|10723.92|10723.92|10726.63|10726.63|10723.92|10723.92|0
1619169900000|2021-04-23 09:25:00|10721.85|10721.85|10726.18|10726.18|10726.18|10726.18|10720.27|10720.27|0
1619170200000|2021-04-23 09:30:00|10725.21|10725.21|10724.14|10724.14|10727.65|10727.65|10723.76|10723.76|0
1619170500000|2021-04-23 09:35:00|10723.66|10723.66|10724.76|10724.76|10724.76|10724.76|10722.2|10722.2|0
1619170800000|2021-04-23 09:40:00|10724.03|10724.03|10713.9|10713.9|10724.66|10724.66|10713.9|10713.9|0
1619171100000|2021-04-23 09:45:00|10712.79|10712.79|10709.31|10709.31|10712.79|10712.79|10706.6|10706.6|0
1619171400000|2021-04-23 09:50:00|10711.56|10711.56|10710.91|10710.91|10711.56|10711.56|10707.87|10707.87|0
1619171700000|2021-04-23 09:55:00|10710.42|10710.42|10708.45|10708.45|10711.15|10711.15|10708.45|10708.45|0
1619172000000|2021-04-23 10:00:00|10707.33|10707.33|10703.94|10703.94|10707.79|10707.79|10703.94|10703.94|0
1619172300000|2021-04-23 10:05:00|10704.43|10704.43|10700.02|10700.02|10704.43|10704.43|10700.02|10700.02|0
1619172600000|2021-04-23 10:10:00|10698.91|10698.91|10697.86|10697.86|10699.68|10699.68|10697.13|10697.13|0
1619172900000|2021-04-23 10:15:00|10696.27|10696.27|10702.37|10702.37|10702.37|10702.37|10696.27|10696.27|0
1619173200000|2021-04-23 10:20:00|10703.1|10703.1|10707.21|10707.21|10707.21|10707.21|10703.1|10703.1|0
1619173500000|2021-04-23 10:25:00|10706.48|10706.48|10705.45|10705.45|10706.48|10706.48|10698.49|10698.49|0
1619173800000|2021-04-23 10:30:00|10706.17|10706.17|10700.85|10700.85|10710.46|10710.46|10700.85|10700.85|0
1619174100000|2021-04-23 10:35:00|10699.42|10699.42|10696.91|10696.91|10699.42|10699.42|10695.48|10695.48|0
1619174400000|2021-04-23 10:40:00|10695.79|10695.79|10698.25|10698.25|10698.25|10698.25|10691.57|10691.57|0
1619174700000|2021-04-23 10:45:00|10698.98|10698.98|10700.58|10700.58|10700.58|10700.58|10698.98|10698.98|0
1619175000000|2021-04-23 10:50:00|10700.1|10700.1|10710.64|10710.64|10710.64|10710.64|10700.1|10700.1|0
1619175300000|2021-04-23 10:55:00|10711.12|10711.12|10706.59|10706.59|10716.45|10716.45|10705.97|10705.97|0
1619175600000|2021-04-23 11:00:00|10705.01|10705.01|10704.37|10704.37|10705.98|10705.98|10704.37|10704.37|0
1619175900000|2021-04-23 11:05:00|10704.85|10704.85|10702.42|10702.42|10707.43|10707.43|10702.42|10702.42|0
1619176200000|2021-04-23 11:10:00|10703.53|10703.53|10703.99|10703.99|10704.98|10704.98|10702.4|10702.4|0
1619176500000|2021-04-23 11:15:00|10704.72|10704.72|10711.28|10711.28|10711.67|10711.67|10704.72|10704.72|0
1619176800000|2021-04-23 11:20:00|10710.16|10710.16|10711.76|10711.76|10711.76|10711.76|10710.16|10710.16|0
1619177100000|2021-04-23 11:25:00|10712.24|10712.24|10712.07|10712.07|10714.31|10714.31|10712.07|10712.07|0
1619177400000|2021-04-23 11:30:00|10713.19|10713.19|10717.77|10717.77|10718.74|10718.74|10710.61|10710.61|0
1619177700000|2021-04-23 11:35:00|10717.04|10717.04|10721.97|10721.97|10721.97|10721.97|10714.03|10714.03|0
1619178000000|2021-04-23 11:40:00|10722.7|10722.7|10725.39|10725.39|10726.57|10726.57|10722.7|10722.7|0
1619178300000|2021-04-23 11:45:00|10726.36|10726.36|10724.91|10724.91|10726.36|10726.36|10724.42|10724.42|0
1619178600000|2021-04-23 11:50:00|10724.18|10724.18|10724.03|10724.03|10724.38|10724.38|10720.99|10720.99|0
1619178900000|2021-04-23 11:55:00|10725.21|10725.21|10737.4|10737.4|10738.13|10738.13|10725.21|10725.21|0
1619179200000|2021-04-23 12:00:00|10738.98|10738.98|10739.91|10739.91|10745.61|10745.61|10738.98|10738.98|0
1619179500000|2021-04-23 12:05:00|10741.49|10741.49|10728.01|10728.01|10741.98|10741.98|10728.01|10728.01|0
1619179800000|2021-04-23 12:10:00|10727.29|10727.29|10730.4|10730.4|10730.81|10730.81|10727.29|10727.29|0
1619180100000|2021-04-23 12:15:00|10729.43|10729.43|10731.64|10731.64|10732.4|10732.4|10728.47|10728.47|0
1619180400000|2021-04-23 12:20:00|10730.51|10730.51|10719.3|10719.3|10730.51|10730.51|10717.71|10717.71|0
1619180700000|2021-04-23 12:25:00|10717.05|10717.05|10720.81|10720.81|10722.27|10722.27|10717.05|10717.05|0
1619181000000|2021-04-23 12:30:00|10722.4|10722.4|10723.58|10723.58|10726.91|10726.91|10721.99|10721.99|0
1619181300000|2021-04-23 12:35:00|10724.07|10724.07|10729.15|10729.15|10729.15|10729.15|10723.1|10723.1|0
1619181600000|2021-04-23 12:40:00|10727.57|10727.57|10736.43|10736.43|10736.43|10736.43|10727.57|10727.57|0
1619181900000|2021-04-23 12:45:00|10735.84|10735.84|10734.04|10734.04|10736.41|10736.41|10731.13|10731.13|0
1619182200000|2021-04-23 12:50:00|10734.77|10734.77|10737.42|10737.42|10737.42|10737.42|10734.04|10734.04|0
1619182500000|2021-04-23 12:55:00|10736.7|10736.7|10735.24|10735.24|10737.71|10737.71|10733.66|10733.66|0
1619182800000|2021-04-23 13:00:00|10734.51|10734.51|10736.11|10736.11|10736.11|10736.11|10731.81|10731.81|0
1619183100000|2021-04-23 13:05:00|10737.7|10737.7|10736.11|10736.11|10740.87|10740.87|10736.11|10736.11|0
1619183400000|2021-04-23 13:10:00|10733.46|10733.46|10745.65|10745.65|10745.65|10745.65|10726.54|10726.54|0
1619183700000|2021-04-23 13:15:00|10746.13|10746.13|10744.29|10744.29|10746.36|10746.36|10744.29|10744.29|0
1619184000000|2021-04-23 13:20:00|10743.18|10743.18|10736.49|10736.49|10743.18|10743.18|10733.78|10733.78|0
1619184300000|2021-04-23 13:25:00|10735.52|10735.52|10737.67|10737.67|10739.23|10739.23|10733.83|10733.83|0
1619184600000|2021-04-23 13:30:00|10739.25|10739.25|10751.63|10751.63|10752.03|10752.03|10738.66|10738.66|0
1619184900000|2021-04-23 13:35:00|10752.76|10752.76|10744.93|10744.93|10754.69|10754.69|10744.93|10744.93|0
1619185200000|2021-04-23 13:40:00|10746.51|10746.51|10755.8|10755.8|10756.85|10756.85|10746.51|10746.51|0
1619185500000|2021-04-23 13:45:00|10756.39|10756.39|10751.33|10751.33|10756.39|10756.39|10748.01|10748.01|0
1619185800000|2021-04-23 13:50:00|10751.82|10751.82|10752.97|10752.97|10753.4|10753.4|10748.12|10748.12|0
1619186100000|2021-04-23 13:55:00|10754.09|10754.09|10762.91|10762.91|10763.54|10763.54|10753.37|10753.37|0
1619186400000|2021-04-23 14:00:00|10762.28|10762.28|10754.83|10754.83|10763.88|10763.88|10754.83|10754.83|0
1619186700000|2021-04-23 14:05:00|10754.1|10754.1|10753.88|10753.88|10754.1|10754.1|10750.83|10750.83|0
1619187000000|2021-04-23 14:10:00|10752.91|10752.91|10748.78|10748.78|10752.91|10752.91|10747.56|10747.56|0
1619187300000|2021-04-23 14:15:00|10749.51|10749.51|10750.95|10750.95|10752.29|10752.29|10748.39|10748.39|0
1619187600000|2021-04-23 14:20:00|10749.52|10749.52|10744.33|10744.33|10749.52|10749.52|10742.74|10742.74|0
1619187900000|2021-04-23 14:25:00|10744.92|10744.92|10744.95|10744.95|10749.23|10749.23|10742.88|10742.88|0
1619188200000|2021-04-23 14:30:00|10744.35|10744.35|10743.95|10743.95|10746.25|10746.25|10740.67|10740.67|0
1619188500000|2021-04-23 14:35:00|10744.66|10744.66|10743.94|10743.94|10748.7|10748.7|10743.94|10743.94|0
1619188800000|2021-04-23 14:40:00|10744.57|10744.57|10750.24|10750.24|10750.37|10750.37|10744.57|10744.57|0
1619189100000|2021-04-23 14:45:00|10750.95|10750.95|10751.35|10751.35|10751.91|10751.91|10745.57|10745.57|0
1619189400000|2021-04-23 14:50:00|10750.22|10750.22|10749.82|10749.82|10752.39|10752.39|10747.49|10747.49|0
1619189700000|2021-04-23 14:55:00|10750.79|10750.79|10748.7|10748.7|10755.55|10755.55|10748.22|10748.22|0
1619190000000|2021-04-23 15:00:00|10749.29|10749.29|10757.35|10757.35|10757.35|10757.35|10749.29|10749.29|0
1619190300000|2021-04-23 15:05:00|10757.84|10757.84|10762.84|10762.84|10766.01|10766.01|10757.12|10757.12|0
1619190600000|2021-04-23 15:10:00|10762.12|10762.12|10759.4|10759.4|10762.84|10762.84|10758.29|10758.29|0
1619190900000|2021-04-23 15:15:00|10758.69|10758.69|10768.06|10768.06|10768.06|10768.06|10758.69|10758.69|0
1619191200000|2021-04-23 15:20:00|10769.64|10769.64|10768.22|10768.22|10771.13|10771.13|10767.08|10767.08|0
1619191500000|2021-04-23 15:25:00|10769.8|10769.8|10779.01|10779.01|10779.01|10779.01|10769.8|10769.8|0
1619421300000|2021-04-26 07:15:00|10837.52|10837.52|10839.21|10839.21|10840.66|10840.66|10830.96|10830.96|0
1619421600000|2021-04-26 07:20:00|10837.75|10837.75|10847.91|10847.91|10847.91|10847.91|10834.77|10834.77|0
1619421900000|2021-04-26 07:25:00|10848.64|10848.64|10849.16|10849.16|10850.59|10850.59|10841.44|10841.44|0
1619422200000|2021-04-26 07:30:00|10850.74|10850.74|10852.89|10852.89|10861|10861|10850.74|10850.74|0
1619422500000|2021-04-26 07:35:00|10854|10854|10859.77|10859.77|10859.77|10859.77|10848.61|10848.61|0
1619422800000|2021-04-26 07:40:00|10861.36|10861.36|10878.77|10878.77|10880.22|10880.22|10861.36|10861.36|0
1619423100000|2021-04-26 07:45:00|10880.22|10880.22|10872.96|10872.96|10885.89|10885.89|10872.96|10872.96|0
1619423400000|2021-04-26 07:50:00|10873.68|10873.68|10885.13|10885.13|10888.09|10888.09|10873.68|10873.68|0
1619423700000|2021-04-26 07:55:00|10885.85|10885.85|10880.12|10880.12|10888.53|10888.53|10877.55|10877.55|0
1619424000000|2021-04-26 08:00:00|10881.71|10881.71|10880.37|10880.37|10886.14|10886.14|10878.09|10878.09|0
1619424300000|2021-04-26 08:05:00|10878.12|10878.12|10867.71|10867.71|10879.24|10879.24|10863.81|10863.81|0
1619424600000|2021-04-26 08:10:00|10866.98|10866.98|10856.67|10856.67|10866.98|10866.98|10850.56|10850.56|0
1619424900000|2021-04-26 08:15:00|10856.08|10856.08|10842.07|10842.07|10858.74|10858.74|10842.07|10842.07|0
1619425200000|2021-04-26 08:20:00|10843.66|10843.66|10849.36|10849.36|10851.6|10851.6|10840.11|10840.11|0
1619425500000|2021-04-26 08:25:00|10847.93|10847.93|10840.73|10840.73|10850.64|10850.64|10840.73|10840.73|0
1619425800000|2021-04-26 08:30:00|10841.22|10841.22|10834.17|10834.17|10841.22|10841.22|10833.68|10833.68|0
1619426100000|2021-04-26 08:35:00|10835.75|10835.75|10828.13|10828.13|10835.75|10835.75|10825.22|10825.22|0
1619426400000|2021-04-26 08:40:00|10827.16|10827.16|10832.15|10832.15|10832.15|10832.15|10821.44|10821.44|0
1619426700000|2021-04-26 08:45:00|10831.51|10831.51|10845.45|10845.45|10845.45|10845.45|10831.51|10831.51|0
1619427000000|2021-04-26 08:50:00|10847.03|10847.03|10853.91|10853.91|10853.91|10853.91|10845.91|10845.91|0
1619427300000|2021-04-26 08:55:00|10852.8|10852.8|10850.47|10850.47|10856.62|10856.62|10850.47|10850.47|0
1619427600000|2021-04-26 09:00:00|10849.35|10849.35|10850.6|10850.6|10852.55|10852.55|10846.68|10846.68|0
1619427900000|2021-04-26 09:05:00|10849.87|10849.87|10858.76|10858.76|10858.76|10858.76|10848.28|10848.28|0
1619428200000|2021-04-26 09:10:00|10857.8|10857.8|10850.47|10850.47|10859.78|10859.78|10850.47|10850.47|0
1619428500000|2021-04-26 09:15:00|10851.6|10851.6|10856.75|10856.75|10859.54|10859.54|10851.6|10851.6|0
1619428800000|2021-04-26 09:20:00|10855.17|10855.17|10856.59|10856.59|10859.71|10859.71|10855.17|10855.17|0
1619429100000|2021-04-26 09:25:00|10858.17|10858.17|10852.56|10852.56|10858.32|10858.32|10849.2|10849.2|0
1619429400000|2021-04-26 09:30:00|10854.15|10854.15|10854.66|10854.66|10856.39|10856.39|10854.15|10854.15|0
1619429700000|2021-04-26 09:35:00|10855.78|10855.78|10845.52|10845.52|10855.78|10855.78|10843.94|10843.94|0
1619430000000|2021-04-26 09:40:00|10845.04|10845.04|10850.45|10850.45|10851.42|10851.42|10845.04|10845.04|0
1619430300000|2021-04-26 09:45:00|10851.57|10851.57|10855.67|10855.67|10858.84|10858.84|10851.57|10851.57|0
1619430600000|2021-04-26 09:50:00|10856.79|10856.79|10859.43|10859.43|10863.92|10863.92|10856.22|10856.22|0
1619430900000|2021-04-26 09:55:00|10858.31|10858.31|10858.52|10858.52|10860.56|10860.56|10855.22|10855.22|0
1619431200000|2021-04-26 10:00:00|10855.36|10855.36|10847.21|10847.21|10857.8|10857.8|10845.61|10845.61|0
1619431500000|2021-04-26 10:05:00|10847.7|10847.7|10856.57|10856.57|10857.69|10857.69|10847.7|10847.7|0
1619431800000|2021-04-26 10:10:00|10857.28|10857.28|10871.63|10871.63|10872.35|10872.35|10857.28|10857.28|0
1619432100000|2021-04-26 10:15:00|10871.15|10871.15|10868.98|10868.98|10873.29|10873.29|10868.98|10868.98|0
1619432400000|2021-04-26 10:20:00|10868.49|10868.49|10866.31|10866.31|10868.49|10868.49|10863.76|10863.76|0
1619432700000|2021-04-26 10:25:00|10869.68|10869.68|10875.2|10875.2|10880.81|10880.81|10869.68|10869.68|0
1619433000000|2021-04-26 10:30:00|10875.69|10875.69|10891.38|10891.38|10891.98|10891.98|10875.69|10875.69|0
1619433300000|2021-04-26 10:35:00|10888.21|10888.21|10887.33|10887.33|10890.47|10890.47|10887.31|10887.31|0
1619433600000|2021-04-26 10:40:00|10887.92|10887.92|10892.11|10892.11|10892.11|10892.11|10886.21|10886.21|0
1619433900000|2021-04-26 10:45:00|10892.82|10892.82|10890.34|10890.34|10893.55|10893.55|10888.1|10888.1|0
1619434200000|2021-04-26 10:50:00|10891.31|10891.31|10890.35|10890.35|10895.8|10895.8|10889.6|10889.6|0
1619434500000|2021-04-26 10:55:00|10892.59|10892.59|10895.45|10895.45|10898|10898|10892.59|10892.59|0
1619434800000|2021-04-26 11:00:00|10896.57|10896.57|10898.18|10898.18|10898.18|10898.18|10896.11|10896.11|0
1619435100000|2021-04-26 11:05:00|10897.07|10897.07|10901.39|10901.39|10905.24|10905.24|10895.99|10895.99|0
1619435400000|2021-04-26 11:10:00|10901.98|10901.98|10908.82|10908.82|10911.07|10911.07|10899.73|10899.73|0
1619435700000|2021-04-26 11:15:00|10909.31|10909.31|10912.39|10912.39|10914.9|10914.9|10909.31|10909.31|0
1619436000000|2021-04-26 11:20:00|10911.27|10911.27|10912.86|10912.86|10912.86|10912.86|10909.03|10909.03|0
1619436300000|2021-04-26 11:25:00|10912.37|10912.37|10913.37|10913.37|10915.27|10915.27|10910.79|10910.79|0
1619436600000|2021-04-26 11:30:00|10912.25|10912.25|10925.62|10925.62|10925.62|10925.62|10912.25|10912.25|0
1619436900000|2021-04-26 11:35:00|10926.74|10926.74|10914.76|10914.76|10928.32|10928.32|10914.76|10914.76|0
1619437200000|2021-04-26 11:40:00|10914.03|10914.03|10914.17|10914.17|10915.61|10915.61|10912.91|10912.91|0
1619437500000|2021-04-26 11:45:00|10915.29|10915.29|10919.89|10919.89|10919.89|10919.89|10915.29|10915.29|0
1619437800000|2021-04-26 11:50:00|10920.62|10920.62|10927.43|10927.43|10927.43|10927.43|10920.62|10920.62|0
1619438100000|2021-04-26 11:55:00|10928.03|10928.03|10942.54|10942.54|10942.54|10942.54|10928.03|10928.03|0
1619438400000|2021-04-26 12:00:00|10944.61|10944.61|10939.79|10939.79|10949.16|10949.16|10937.54|10937.54|0
1619438700000|2021-04-26 12:05:00|10940.91|10940.91|10940.91|10940.91|10940.91|10940.91|10938.66|10938.66|0
1619439000000|2021-04-26 12:10:00|10940.42|10940.42|10937.06|10937.06|10940.42|10940.42|10937.06|10937.06|0
1619439300000|2021-04-26 12:15:00|10938.18|10938.18|10934.04|10934.04|10939.3|10939.3|10932.12|10932.12|0
1619439600000|2021-04-26 12:20:00|10935.62|10935.62|10946.71|10946.71|10946.71|10946.71|10935.62|10935.62|0
1619439900000|2021-04-26 12:25:00|10946.22|10946.22|10941.18|10941.18|10946.22|10946.22|10941.18|10941.18|0
1619440200000|2021-04-26 12:30:00|10940.47|10940.47|10945.96|10945.96|10950.45|10950.45|10939.75|10939.75|0
1619440500000|2021-04-26 12:35:00|10947.54|10947.54|10947.9|10947.9|10949.02|10949.02|10942.77|10942.77|0
1619440800000|2021-04-26 12:40:00|10949.02|10949.02|10948.15|10948.15|10949.02|10949.02|10943.12|10943.12|0
1619441100000|2021-04-26 12:45:00|10949.27|10949.27|10957.02|10957.02|10958.87|10958.87|10949.27|10949.27|0
1619441400000|2021-04-26 12:50:00|10958.14|10958.14|10959.56|10959.56|10959.56|10959.56|10956.53|10956.53|0
1619441700000|2021-04-26 12:55:00|10961.14|10961.14|10962.66|10962.66|10963.39|10963.39|10957.78|10957.78|0
1619442000000|2021-04-26 13:00:00|10963.39|10963.39|10962.04|10962.04|10964.22|10964.22|10961.56|10961.56|0
1619442300000|2021-04-26 13:05:00|10960.46|10960.46|10957.49|10957.49|10960.46|10960.46|10955.64|10955.64|0
1619442600000|2021-04-26 13:10:00|10957.97|10957.97|10956.27|10956.27|10958.94|10958.94|10956.27|10956.27|0
1619442900000|2021-04-26 13:15:00|10955.55|10955.55|10966.66|10966.66|10970.98|10970.98|10955.55|10955.55|0
1619443200000|2021-04-26 13:20:00|10965.53|10965.53|10963.26|10963.26|10969.03|10969.03|10962.17|10962.17|0
1619443500000|2021-04-26 13:25:00|10962.78|10962.78|10961.75|10961.75|10965.6|10965.6|10957.48|10957.48|0
1619443800000|2021-04-26 13:30:00|10961.03|10961.03|10948.14|10948.14|10961.03|10961.03|10948.14|10948.14|0
1619444100000|2021-04-26 13:35:00|10948.62|10948.62|10947.51|10947.51|10955.68|10955.68|10947.51|10947.51|0
1619444400000|2021-04-26 13:40:00|10946.8|10946.8|10954.6|10954.6|10955.32|10955.32|10946.8|10946.8|0
1619444700000|2021-04-26 13:45:00|10955.33|10955.33|10962.11|10962.11|10967.02|10967.02|10953.08|10953.08|0
1619445000000|2021-04-26 13:50:00|10960.52|10960.52|10949.71|10949.71|10960.52|10960.52|10949.71|10949.71|0
1619445300000|2021-04-26 13:55:00|10950.43|10950.43|10946.87|10946.87|10954.77|10954.77|10945.9|10945.9|0
1619445600000|2021-04-26 14:00:00|10947.99|10947.99|10951.44|10951.44|10954.01|10954.01|10945.72|10945.72|0
1619445900000|2021-04-26 14:05:00|10953.68|10953.68|10962.18|10962.18|10962.18|10962.18|10951.83|10951.83|0
1619446200000|2021-04-26 14:10:00|10961.06|10961.06|10964.34|10964.34|10966.5|10966.5|10959.27|10959.27|0
1619446500000|2021-04-26 14:15:00|10964.82|10964.82|10967.31|10967.31|10967.31|10967.31|10960.28|10960.28|0
1619446800000|2021-04-26 14:20:00|10967.8|10967.8|10963.35|10963.35|10969.38|10969.38|10963.35|10963.35|0
1619447100000|2021-04-26 14:25:00|10962.86|10962.86|10974.08|10974.08|10980.44|10980.44|10962.86|10962.86|0
1619447400000|2021-04-26 14:30:00|10974.81|10974.81|10971.69|10971.69|10975.52|10975.52|10971.21|10971.21|0
1619447700000|2021-04-26 14:35:00|10971.21|10971.21|10969.9|10969.9|10971.84|10971.84|10967.75|10967.75|0
1619448000000|2021-04-26 14:40:00|10971.11|10971.11|10966.97|10966.97|10972.11|10972.11|10965.38|10965.38|0
1619448300000|2021-04-26 14:45:00|10966.25|10966.25|10967.55|10967.55|10967.55|10967.55|10958.5|10958.5|0
1619448600000|2021-04-26 14:50:00|10966.83|10966.83|10958.24|10958.24|10966.83|10966.83|10956|10956|0
1619448900000|2021-04-26 14:55:00|10956.66|10956.66|10957.34|10957.34|10959.77|10959.77|10956.62|10956.62|0
1619449200000|2021-04-26 15:00:00|10958.31|10958.31|10959.7|10959.7|10961.27|10961.27|10952.96|10952.96|0
1619449500000|2021-04-26 15:05:00|10960.43|10960.43|10970.53|10970.53|10972.11|10972.11|10958.97|10958.97|0
1619449800000|2021-04-26 15:10:00|10971.65|10971.65|10975.45|10975.45|10975.45|10975.45|10971.01|10971.01|0
1619450100000|2021-04-26 15:15:00|10976.57|10976.57|10965.29|10965.29|10977.78|10977.78|10965.29|10965.29|0
1619450400000|2021-04-26 15:20:00|10966.87|10966.87|10969.19|10969.19|10972.87|10972.87|10965.77|10965.77|0
1619450700000|2021-04-26 15:25:00|10969.67|10969.67|10960.26|10960.26|10972.8|10972.8|10960.26|10960.26|0
1619507700000|2021-04-27 07:15:00|11007.56|11007.56|11010.6|11010.6|11017.08|11017.08|11006.44|11006.44|0
1619508000000|2021-04-27 07:20:00|11012.19|11012.19|11030.02|11030.02|11031.61|11031.61|11007.54|11007.54|0
1619508300000|2021-04-27 07:25:00|11032.27|11032.27|11015.23|11015.23|11034.57|11034.57|11013.59|11013.59|0
1619508600000|2021-04-27 07:30:00|11014.5|11014.5|11010.49|11010.49|11019.44|11019.44|11003.16|11003.16|0
1619508900000|2021-04-27 07:35:00|11012.08|11012.08|11008.1|11008.1|11015.48|11015.48|11006.98|11006.98|0
1619509200000|2021-04-27 07:40:00|11007.62|11007.62|11019.09|11019.09|11020.68|11020.68|11007.62|11007.62|0
1619509500000|2021-04-27 07:45:00|11015.76|11015.76|11023.92|11023.92|11023.92|11023.92|11015.29|11015.29|0
1619509800000|2021-04-27 07:50:00|11021.67|11021.67|11017.73|11017.73|11021.67|11021.67|11017.73|11017.73|0
1619510100000|2021-04-27 07:55:00|11011.39|11011.39|10997.59|10997.59|11012.98|11012.98|10996|10996|0
1619510400000|2021-04-27 08:00:00|10999.02|10999.02|10992.34|10992.34|11001.26|11001.26|10992.34|10992.34|0
1619510700000|2021-04-27 08:05:00|10993.47|10993.47|10998.45|10998.45|11000.69|11000.69|10993.47|10993.47|0
1619511000000|2021-04-27 08:10:00|10996.99|10996.99|10995.5|10995.5|10998.2|10998.2|10994.53|10994.53|0
1619511300000|2021-04-27 08:15:00|10994.38|10994.38|11019.96|11019.96|11019.96|11019.96|10993.74|10993.74|0
1619511600000|2021-04-27 08:20:00|11020.68|11020.68|11021.61|11021.61|11023.85|11023.85|11020.49|11020.49|0
1619511900000|2021-04-27 08:25:00|11020.9|11020.9|11028.84|11028.84|11028.84|11028.84|11020.41|11020.41|0
1619512200000|2021-04-27 08:30:00|11029.33|11029.33|11029.92|11029.92|11030.84|11030.84|11027.48|11027.48|0
1619512500000|2021-04-27 08:35:00|11031.37|11031.37|11027.71|11027.71|11031.97|11031.97|11027.67|11027.67|0
1619512800000|2021-04-27 08:40:00|11027|11027|11021.45|11021.45|11027.73|11027.73|11019.21|11019.21|0
1619513100000|2021-04-27 08:45:00|11020.72|11020.72|11013.35|11013.35|11022.97|11022.97|11013.35|11013.35|0
1619513400000|2021-04-27 08:50:00|11011.46|11011.46|11016.08|11016.08|11016.08|11016.08|11008.42|11008.42|0
1619513700000|2021-04-27 08:55:00|11014.49|11014.49|11011.19|11011.19|11014.49|11014.49|11010.4|11010.4|0
1619514000000|2021-04-27 09:00:00|11010.06|11010.06|11011.45|11011.45|11012.57|11012.57|11010.06|11010.06|0
1619514300000|2021-04-27 09:05:00|11009.21|11009.21|11007.75|11007.75|11009.21|11009.21|11007.75|11007.75|0
1619514600000|2021-04-27 09:10:00|11006.3|11006.3|11002.46|11002.46|11007.43|11007.43|11002.46|11002.46|0
1619514900000|2021-04-27 09:15:00|11004.04|11004.04|10999.95|10999.95|11004.04|11004.04|10999.95|10999.95|0
1619515200000|2021-04-27 09:20:00|11000.54|11000.54|10999.81|10999.81|11000.54|11000.54|10999.81|10999.81|0
1619515500000|2021-04-27 09:25:00|10998.69|10998.69|10992.79|10992.79|10998.69|10998.69|10991.67|10991.67|0
1619515800000|2021-04-27 09:30:00|10993.52|10993.52|10979.74|10979.74|10993.52|10993.52|10979.74|10979.74|0
1619516100000|2021-04-27 09:35:00|10979.01|10979.01|10975.06|10975.06|10979.01|10979.01|10974.1|10974.1|0
1619516400000|2021-04-27 09:40:00|10976.17|10976.17|10973.28|10973.28|10976.17|10976.17|10971.68|10971.68|0
1619516700000|2021-04-27 09:45:00|10972.16|10972.16|10971.87|10971.87|10972.16|10972.16|10967.71|10967.71|0
1619517000000|2021-04-27 09:50:00|10972.99|10972.99|10984.95|10984.95|10984.95|10984.95|10969.92|10969.92|0
1619517300000|2021-04-27 09:55:00|10982.71|10982.71|10981.97|10981.97|10984.62|10984.62|10980.46|10980.46|0
1619517600000|2021-04-27 10:00:00|10980.39|10980.39|10986.36|10986.36|10986.36|10986.36|10978.8|10978.8|0
1619517900000|2021-04-27 10:05:00|10985.88|10985.88|10986.78|10986.78|10987.9|10987.9|10979.54|10979.54|0
1619518200000|2021-04-27 10:10:00|10986.05|10986.05|10988.33|10988.33|10988.33|10988.33|10984.65|10984.65|0
1619518500000|2021-04-27 10:15:00|10991.7|10991.7|10992.72|10992.72|10995|10995|10991.13|10991.13|0
1619518800000|2021-04-27 10:20:00|10993.44|10993.44|10986.33|10986.33|10993.44|10993.44|10985.6|10985.6|0
1619519100000|2021-04-27 10:25:00|10985.6|10985.6|10983.5|10983.5|10985.6|10985.6|10979.21|10979.21|0
1619519400000|2021-04-27 10:30:00|10983.99|10983.99|10978.39|10978.39|10983.99|10983.99|10976.88|10976.88|0
1619519700000|2021-04-27 10:35:00|10976.96|10976.96|10975.51|10975.51|10976.96|10976.96|10973.92|10973.92|0
1619520000000|2021-04-27 10:40:00|10972.34|10972.34|10975.08|10975.08|10976.17|10976.17|10972.34|10972.34|0
1619520300000|2021-04-27 10:45:00|10974.6|10974.6|10975.72|10975.72|10976.2|10976.2|10971.72|10971.72|0
1619520600000|2021-04-27 10:50:00|10974.13|10974.13|10960.77|10960.77|10974.13|10974.13|10960.77|10960.77|0
1619520900000|2021-04-27 10:55:00|10959.32|10959.32|10951.92|10951.92|10959.93|10959.93|10951.92|10951.92|0
1619521200000|2021-04-27 11:00:00|10950.81|10950.81|10961.83|10961.83|10962.36|10962.36|10949.35|10949.35|0
1619521500000|2021-04-27 11:05:00|10960.7|10960.7|10957.81|10957.81|10961.83|10961.83|10957.81|10957.81|0
1619521800000|2021-04-27 11:10:00|10958.52|10958.52|10955.27|10955.27|10958.52|10958.52|10953.58|10953.58|0
1619522100000|2021-04-27 11:15:00|10954.55|10954.55|10953.73|10953.73|10954.55|10954.55|10951.65|10951.65|0
1619522400000|2021-04-27 11:20:00|10952.15|10952.15|10946.63|10946.63|10953.12|10953.12|10946.63|10946.63|0
1619522700000|2021-04-27 11:25:00|10945.05|10945.05|10943.33|10943.33|10947.29|10947.29|10941.74|10941.74|0
1619523000000|2021-04-27 11:30:00|10944.45|10944.45|10944.45|10944.45|10948.48|10948.48|10943.72|10943.72|0
1619523300000|2021-04-27 11:35:00|10942.87|10942.87|10940.16|10940.16|10942.87|10942.87|10939.04|10939.04|0
1619523600000|2021-04-27 11:40:00|10938.57|10938.57|10935.05|10935.05|10938.57|10938.57|10933.2|10933.2|0
1619523900000|2021-04-27 11:45:00|10933.93|10933.93|10927.46|10927.46|10933.93|10933.93|10926.73|10926.73|0
1619524200000|2021-04-27 11:50:00|10925.87|10925.87|10924.18|10924.18|10925.87|10925.87|10924.18|10924.18|0
1619524500000|2021-04-27 11:55:00|10925.15|10925.15|10930.01|10930.01|10932.33|10932.33|10925.15|10925.15|0
1619524800000|2021-04-27 12:00:00|10930.74|10930.74|10934.4|10934.4|10934.4|10934.4|10930.74|10930.74|0
1619525100000|2021-04-27 12:05:00|10935.36|10935.36|10934.15|10934.15|10935.36|10935.36|10933.03|10933.03|0
1619525400000|2021-04-27 12:10:00|10933.03|10933.03|10936.93|10936.93|10938.05|10938.05|10933.03|10933.03|0
1619525700000|2021-04-27 12:15:00|10938.51|10938.51|10941.68|10941.68|10941.68|10941.68|10938.51|10938.51|0
1619526000000|2021-04-27 12:20:00|10940.1|10940.1|10948.77|10948.77|10951.5|10951.5|10940.1|10940.1|0
1619526300000|2021-04-27 12:25:00|10947.18|10947.18|10946.46|10946.46|10948.77|10948.77|10946.46|10946.46|0
1619526600000|2021-04-27 12:30:00|10945.33|10945.33|10939.93|10939.93|10945.33|10945.33|10939.22|10939.22|0
1619526900000|2021-04-27 12:35:00|10939.21|10939.21|10939.67|10939.67|10940.64|10940.64|10938.08|10938.08|0
1619527200000|2021-04-27 12:40:00|10940.78|10940.78|10943.01|10943.01|10944.85|10944.85|10940.78|10940.78|0
1619527500000|2021-04-27 12:45:00|10942.53|10942.53|10945.41|10945.41|10946.38|10946.38|10941.1|10941.1|0
1619527800000|2021-04-27 12:50:00|10943.83|10943.83|10931.92|10931.92|10943.83|10943.83|10931.92|10931.92|0
1619528100000|2021-04-27 12:55:00|10935.09|10935.09|10923.45|10923.45|10939.38|10939.38|10923.45|10923.45|0
1619528400000|2021-04-27 13:00:00|10922.34|10922.34|10921.25|10921.25|10922.8|10922.8|10920.49|10920.49|0
1619528700000|2021-04-27 13:05:00|10920.13|10920.13|10920.86|10920.86|10920.86|10920.86|10918.28|10918.28|0
1619529000000|2021-04-27 13:10:00|10920.13|10920.13|10916.87|10916.87|10923.32|10923.32|10916.87|10916.87|0
1619529300000|2021-04-27 13:15:00|10915.42|10915.42|10904.53|10904.53|10915.83|10915.83|10902.82|10902.82|0
1619529600000|2021-04-27 13:20:00|10903.42|10903.42|10900.32|10900.32|10903.42|10903.42|10899.6|10899.6|0
1619529900000|2021-04-27 13:25:00|10899.73|10899.73|10903.29|10903.29|10907.58|10907.58|10899.73|10899.73|0
1619530200000|2021-04-27 13:30:00|10902.56|10902.56|10902.4|10902.4|10905.8|10905.8|10898.06|10898.06|0
1619530500000|2021-04-27 13:35:00|10903.98|10903.98|10902.99|10902.99|10906.16|10906.16|10901.4|10901.4|0
1619530800000|2021-04-27 13:40:00|10901.4|10901.4|10891.92|10891.92|10901.4|10901.4|10890.79|10890.79|0
1619531100000|2021-04-27 13:45:00|10891.2|10891.2|10893.9|10893.9|10894.62|10894.62|10887.19|10887.19|0
1619531400000|2021-04-27 13:50:00|10894.87|10894.87|10901.04|10901.04|10902.62|10902.62|10894.87|10894.87|0
1619531700000|2021-04-27 13:55:00|10901.75|10901.75|10906.5|10906.5|10906.5|10906.5|10901.75|10901.75|0
1619532000000|2021-04-27 14:00:00|10906.02|10906.02|10899.25|10899.25|10906.02|10906.02|10899.25|10899.25|0
1619532300000|2021-04-27 14:05:00|10899.73|10899.73|10892.93|10892.93|10901.66|10901.66|10891.34|10891.34|0
1619532600000|2021-04-27 14:10:00|10891.81|10891.81|10895.88|10895.88|10899.08|10899.08|10891.81|10891.81|0
1619532900000|2021-04-27 14:15:00|10894.91|10894.91|10891.97|10891.97|10894.91|10894.91|10888.77|10888.77|0
1619533200000|2021-04-27 14:20:00|10893.55|10893.55|10895.99|10895.99|10898.47|10898.47|10893.55|10893.55|0
1619533500000|2021-04-27 14:25:00|10897.11|10897.11|10900.67|10900.67|10903.06|10903.06|10895.4|10895.4|0
1619533800000|2021-04-27 14:30:00|10899.55|10899.55|10900.01|10900.01|10901.53|10901.53|10898.16|10898.16|0
1619534100000|2021-04-27 14:35:00|10901.46|10901.46|10899.37|10899.37|10901.46|10901.46|10895.08|10895.08|0
1619534400000|2021-04-27 14:40:00|10899.85|10899.85|10904.58|10904.58|10905.04|10905.04|10898.03|10898.03|0
1619534700000|2021-04-27 14:45:00|10905.7|10905.7|10905.23|10905.23|10907.48|10907.48|10904.5|10904.5|0
1619535000000|2021-04-27 14:50:00|10905.95|10905.95|10889.37|10889.37|10907.53|10907.53|10889.37|10889.37|0
1619535300000|2021-04-27 14:55:00|10890.49|10890.49|10901.28|10901.28|10903.23|10903.23|10890.49|10890.49|0
1619535600000|2021-04-27 15:00:00|10900.79|10900.79|10891.15|10891.15|10900.79|10900.79|10891.15|10891.15|0
1619535900000|2021-04-27 15:05:00|10890.66|10890.66|10883.53|10883.53|10890.66|10890.66|10880.68|10880.68|0
1619536200000|2021-04-27 15:10:00|10884.5|10884.5|10874.28|10874.28|10884.5|10884.5|10873.31|10873.31|0
1619536500000|2021-04-27 15:15:00|10875.01|10875.01|10883.35|10883.35|10883.35|10883.35|10874.28|10874.28|0
1619536800000|2021-04-27 15:20:00|10886.52|10886.52|10889.11|10889.11|10895.41|10895.41|10883.21|10883.21|0
1619537100000|2021-04-27 15:25:00|10888.62|10888.62|10868.3|10868.3|10888.8|10888.8|10868.3|10868.3|0
1619594100000|2021-04-28 07:15:00|10877.69|10877.69|10865.35|10865.35|10883.54|10883.54|10864.23|10864.23|0
1619594400000|2021-04-28 07:20:00|10863.77|10863.77|10867.57|10867.57|10867.57|10867.57|10853.44|10853.44|0
1619594700000|2021-04-28 07:25:00|10864.71|10864.71|10873.33|10873.33|10880|10880|10864.71|10864.71|0
1619595000000|2021-04-28 07:30:00|10871.08|10871.08|10887.17|10887.17|10887.17|10887.17|10871.08|10871.08|0
1619595300000|2021-04-28 07:35:00|10888.6|10888.6|10890.38|10890.38|10891.64|10891.64|10884.8|10884.8|0
1619595600000|2021-04-28 07:40:00|10889.65|10889.65|10887.39|10887.39|10889.65|10889.65|10887.39|10887.39|0
1619595900000|2021-04-28 07:45:00|10888.52|10888.52|10884.77|10884.77|10890.08|10890.08|10884.77|10884.77|0
1619596200000|2021-04-28 07:50:00|10884.18|10884.18|10870.42|10870.42|10884.77|10884.77|10869.5|10869.5|0
1619596500000|2021-04-28 07:55:00|10868.84|10868.84|10871.31|10871.31|10873.56|10873.56|10868.12|10868.12|0
1619596800000|2021-04-28 08:00:00|10867.95|10867.95|10862.16|10862.16|10869.99|10869.99|10861.67|10861.67|0
1619597100000|2021-04-28 08:05:00|10863.13|10863.13|10854.12|10854.12|10863.13|10863.13|10847.54|10847.54|0
1619597400000|2021-04-28 08:10:00|10855.24|10855.24|10850.06|10850.06|10861.82|10861.82|10850.06|10850.06|0
1619597700000|2021-04-28 08:15:00|10849.58|10849.58|10837.41|10837.41|10849.58|10849.58|10837.41|10837.41|0
1619598000000|2021-04-28 08:20:00|10833.31|10833.31|10830.61|10830.61|10833.31|10833.31|10828.51|10828.51|0
1619598300000|2021-04-28 08:25:00|10832.19|10832.19|10827.16|10827.16|10834.44|10834.44|10827.16|10827.16|0
1619598600000|2021-04-28 08:30:00|10827.88|10827.88|10837.33|10837.33|10837.33|10837.33|10827.88|10827.88|0
1619598900000|2021-04-28 08:35:00|10838.04|10838.04|10840.37|10840.37|10840.96|10840.96|10838.04|10838.04|0
1619599200000|2021-04-28 08:40:00|10841.08|10841.08|10841.33|10841.33|10843.81|10843.81|10839.98|10839.98|0
1619599500000|2021-04-28 08:45:00|10839.75|10839.75|10843.83|10843.83|10847|10847|10837.91|10837.91|0
1619599800000|2021-04-28 08:50:00|10843.35|10843.35|10847.41|10847.41|10847.41|10847.41|10840.48|10840.48|0
1619600100000|2021-04-28 08:55:00|10846.28|10846.28|10846.31|10846.31|10849.45|10849.45|10846.28|10846.28|0
1619600400000|2021-04-28 09:00:00|10845.19|10845.19|10849.01|10849.01|10853.92|10853.92|10845.19|10845.19|0
1619600700000|2021-04-28 09:05:00|10847.42|10847.42|10849.25|10849.25|10849.42|10849.42|10843.77|10843.77|0
1619601000000|2021-04-28 09:10:00|10847.01|10847.01|10842.12|10842.12|10848.13|10848.13|10841|10841|0
1619601300000|2021-04-28 09:15:00|10840.69|10840.69|10834|10834|10840.69|10840.69|10834|10834|0
1619601600000|2021-04-28 09:20:00|10831.76|10831.76|10839.74|10839.74|10839.74|10839.74|10829.18|10829.18|0
1619601900000|2021-04-28 09:25:00|10839.15|10839.15|10837.56|10837.56|10841.23|10841.23|10835.52|10835.52|0
1619602200000|2021-04-28 09:30:00|10838.27|10838.27|10835.38|10835.38|10840.85|10840.85|10832.27|10832.27|0
1619602500000|2021-04-28 09:35:00|10834.65|10834.65|10823.15|10823.15|10834.65|10834.65|10822.03|10822.03|0
1619602800000|2021-04-28 09:40:00|10821.56|10821.56|10819.31|10819.31|10826.67|10826.67|10815.62|10815.62|0
1619603100000|2021-04-28 09:45:00|10818.59|10818.59|10824.08|10824.08|10824.08|10824.08|10815.28|10815.28|0
1619603400000|2021-04-28 09:50:00|10822.96|10822.96|10824.7|10824.7|10825.82|10825.82|10820.25|10820.25|0
1619603700000|2021-04-28 09:55:00|10823.58|10823.58|10822.48|10822.48|10824.06|10824.06|10822.48|10822.48|0
1619604000000|2021-04-28 10:00:00|10820.89|10820.89|10799.57|10799.57|10820.89|10820.89|10799.57|10799.57|0
1619604300000|2021-04-28 10:05:00|10800.69|10800.69|10812.41|10812.41|10812.41|10812.41|10800.69|10800.69|0
1619604600000|2021-04-28 10:10:00|10810.83|10810.83|10813.17|10813.17|10814.04|10814.04|10808.61|10808.61|0
1619604900000|2021-04-28 10:15:00|10814.29|10814.29|10811.02|10811.02|10815.41|10815.41|10811.02|10811.02|0
1619605200000|2021-04-28 10:20:00|10809.9|10809.9|10823.79|10823.79|10823.79|10823.79|10809.9|10809.9|0
1619605500000|2021-04-28 10:25:00|10823.31|10823.31|10829.31|10829.31|10830.9|10830.9|10821.85|10821.85|0
1619605800000|2021-04-28 10:30:00|10827.07|10827.07|10819.76|10819.76|10827.07|10827.07|10819.61|10819.61|0
1619606100000|2021-04-28 10:35:00|10821.35|10821.35|10831.39|10831.39|10831.39|10831.39|10821.35|10821.35|0
1619606400000|2021-04-28 10:40:00|10829.14|10829.14|10830.88|10830.88|10831.06|10831.06|10828.63|10828.63|0
1619606700000|2021-04-28 10:45:00|10835.63|10835.63|10842.81|10842.81|10842.81|10842.81|10835.63|10835.63|0
1619607000000|2021-04-28 10:50:00|10843.93|10843.93|10846.26|10846.26|10846.97|10846.97|10843.93|10843.93|0
1619607300000|2021-04-28 10:55:00|10849.43|10849.43|10853.34|10853.34|10854.07|10854.07|10849.43|10849.43|0
1619607600000|2021-04-28 11:00:00|10853.83|10853.83|10856.44|10856.44|10862.91|10862.91|10853.83|10853.83|0
1619607900000|2021-04-28 11:05:00|10856.93|10856.93|10860.32|10860.32|10860.32|10860.32|10856.43|10856.43|0
1619608200000|2021-04-28 11:10:00|10860.81|10860.81|10865.69|10865.69|10867.52|10867.52|10859.84|10859.84|0
1619608500000|2021-04-28 11:15:00|10864.96|10864.96|10868.51|10868.51|10868.51|10868.51|10864.24|10864.24|0
1619608800000|2021-04-28 11:20:00|10869.24|10869.24|10857.73|10857.73|10869.71|10869.71|10857.73|10857.73|0
1619609100000|2021-04-28 11:25:00|10857|10857|10856.89|10856.89|10858.59|10858.59|10856.25|10856.25|0
1619609400000|2021-04-28 11:30:00|10856.4|10856.4|10861.38|10861.38|10861.38|10861.38|10854.48|10854.48|0
1619609700000|2021-04-28 11:35:00|10860.66|10860.66|10861.16|10861.16|10861.88|10861.88|10859.07|10859.07|0
1619610000000|2021-04-28 11:40:00|10860.43|10860.43|10859.4|10859.4|10865.65|10865.65|10859.25|10859.25|0
1619610300000|2021-04-28 11:45:00|10858.68|10858.68|10856.24|10856.24|10859.9|10859.9|10856.24|10856.24|0
1619610600000|2021-04-28 11:50:00|10856.97|10856.97|10850.77|10850.77|10856.97|10856.97|10850.77|10850.77|0
1619610900000|2021-04-28 11:55:00|10850.29|10850.29|10865.59|10865.59|10865.59|10865.59|10850.29|10850.29|0
1619611200000|2021-04-28 12:00:00|10864.62|10864.62|10862.77|10862.77|10864.86|10864.86|10862.44|10862.44|0
1619611500000|2021-04-28 12:05:00|10861.32|10861.32|10852.11|10852.11|10861.32|10861.32|10850.17|10850.17|0
1619611800000|2021-04-28 12:10:00|10851.38|10851.38|10848.37|10848.37|10852.1|10852.1|10847.73|10847.73|0
1619612100000|2021-04-28 12:15:00|10847.4|10847.4|10845.56|10845.56|10847.4|10847.4|10843.98|10843.98|0
1619612400000|2021-04-28 12:20:00|10845.08|10845.08|10842.26|10842.26|10847.06|10847.06|10840.65|10840.65|0
1619612700000|2021-04-28 12:25:00|10843.38|10843.38|10837.15|10837.15|10843.38|10843.38|10835.54|10835.54|0
1619613000000|2021-04-28 12:30:00|10838.12|10838.12|10834.26|10834.26|10838.12|10838.12|10834.26|10834.26|0
1619613300000|2021-04-28 12:35:00|10834.75|10834.75|10833.52|10833.52|10835.23|10835.23|10833.52|10833.52|0
1619613600000|2021-04-28 12:40:00|10832.06|10832.06|10826.04|10826.04|10832.06|10832.06|10825.56|10825.56|0
1619613900000|2021-04-28 12:45:00|10825.31|10825.31|10825.31|10825.31|10826.9|10826.9|10822.91|10822.91|0
1619614200000|2021-04-28 12:50:00|10824.83|10824.83|10824.11|10824.11|10825.96|10825.96|10821.87|10821.87|0
1619614500000|2021-04-28 12:55:00|10823.38|10823.38|10821.14|10821.14|10823.87|10823.87|10820.41|10820.41|0
1619614800000|2021-04-28 13:00:00|10820.66|10820.66|10821.45|10821.45|10827.42|10827.42|10820.66|10820.66|0
1619615100000|2021-04-28 13:05:00|10819.86|10819.86|10818.86|10818.86|10822.05|10822.05|10817.88|10817.88|0
1619615400000|2021-04-28 13:10:00|10818.13|10818.13|10811.03|10811.03|10822.05|10822.05|10811.03|10811.03|0
1619615700000|2021-04-28 13:15:00|10812|10812|10820.27|10820.27|10820.27|10820.27|10812|10812|0
1619616000000|2021-04-28 13:20:00|10821|10821|10819.95|10819.95|10824.72|10824.72|10818.83|10818.83|0
1619616300000|2021-04-28 13:25:00|10818.37|10818.37|10815.99|10815.99|10822|10822|10815.99|10815.99|0
1619616600000|2021-04-28 13:30:00|10816.96|10816.96|10822.14|10822.14|10824.69|10824.69|10816.47|10816.47|0
1619616900000|2021-04-28 13:35:00|10821.41|10821.41|10816.76|10816.76|10821.41|10821.41|10815.48|10815.48|0
1619617200000|2021-04-28 13:40:00|10815.31|10815.31|10823.01|10823.01|10824.3|10824.3|10812.92|10812.92|0
1619617500000|2021-04-28 13:45:00|10824.13|10824.13|10830.38|10830.38|10830.38|10830.38|10822.69|10822.69|0
1619617800000|2021-04-28 13:50:00|10831.5|10831.5|10838.47|10838.47|10838.62|10838.62|10830.07|10830.07|0
1619618100000|2021-04-28 13:55:00|10839.59|10839.59|10848.7|10848.7|10848.7|10848.7|10839.59|10839.59|0
1619618400000|2021-04-28 14:00:00|10847.98|10847.98|10847.17|10847.17|10853.61|10853.61|10847.17|10847.17|0
1619618700000|2021-04-28 14:05:00|10846.44|10846.44|10856.65|10856.65|10857.11|10857.11|10839.23|10839.23|0
1619619000000|2021-04-28 14:10:00|10855.94|10855.94|10844.88|10844.88|10855.94|10855.94|10839.84|10839.84|0
1619619300000|2021-04-28 14:15:00|10845.59|10845.59|10835.14|10835.14|10845.59|10845.59|10835.14|10835.14|0
1619619600000|2021-04-28 14:20:00|10836.73|10836.73|10840.85|10840.85|10841.33|10841.33|10836.45|10836.45|0
1619619900000|2021-04-28 14:25:00|10837.68|10837.68|10837.51|10837.51|10843.36|10843.36|10835.69|10835.69|0
1619620200000|2021-04-28 14:30:00|10839.1|10839.1|10840.61|10840.61|10841.1|10841.1|10835.36|10835.36|0
1619620500000|2021-04-28 14:35:00|10839.49|10839.49|10828.77|10828.77|10839.49|10839.49|10824.17|10824.17|0
1619620800000|2021-04-28 14:40:00|10828.05|10828.05|10815.66|10815.66|10828.05|10828.05|10815.66|10815.66|0
1619621100000|2021-04-28 14:45:00|10817.9|10817.9|10818.94|10818.94|10819.74|10819.74|10815.77|10815.77|0
1619621400000|2021-04-28 14:50:00|10817.36|10817.36|10819.09|10819.09|10820.04|10820.04|10816.85|10816.85|0
1619621700000|2021-04-28 14:55:00|10819.81|10819.81|10821.26|10821.26|10824.68|10824.68|10816.85|10816.85|0
1619622000000|2021-04-28 15:00:00|10823.5|10823.5|10834.48|10834.48|10835.66|10835.66|10822.38|10822.38|0
1619622300000|2021-04-28 15:05:00|10833.36|10833.36|10825.45|10825.45|10833.36|10833.36|10825.06|10825.06|0
1619622600000|2021-04-28 15:10:00|10824.73|10824.73|10820.59|10820.59|10824.73|10824.73|10819.78|10819.78|0
1619622900000|2021-04-28 15:15:00|10821.56|10821.56|10820.54|10820.54|10824.2|10824.2|10817.77|10817.77|0
1619623200000|2021-04-28 15:20:00|10819.42|10819.42|10813.76|10813.76|10824.52|10824.52|10813.37|10813.37|0
1619623500000|2021-04-28 15:25:00|10812.64|10812.64|10814.7|10814.7|10816.49|10816.49|10806.33|10806.33|0
1619680500000|2021-04-29 07:15:00|10811.28|10811.28|10806.5|10806.5|10811.28|10811.28|10804.39|10804.39|0
1619680800000|2021-04-29 07:20:00|10805.05|10805.05|10815.33|10815.33|10815.82|10815.82|10803.65|10803.65|0
1619681100000|2021-04-29 07:25:00|10814.61|10814.61|10799.99|10799.99|10814.61|10814.61|10799.99|10799.99|0
1619681400000|2021-04-29 07:30:00|10795.24|10795.24|10787.05|10787.05|10795.72|10795.72|10787.05|10787.05|0
1619681700000|2021-04-29 07:35:00|10789.29|10789.29|10801.06|10801.06|10805.85|10805.85|10789.29|10789.29|0
1619682000000|2021-04-29 07:40:00|10799.48|10799.48|10787.03|10787.03|10799.48|10799.48|10786.3|10786.3|0
1619682300000|2021-04-29 07:45:00|10786.06|10786.06|10805.13|10805.13|10805.13|10805.13|10786.06|10786.06|0
1619682600000|2021-04-29 07:50:00|10804.65|10804.65|10805.8|10805.8|10807.77|10807.77|10803.22|10803.22|0
1619682900000|2021-04-29 07:55:00|10805.07|10805.07|10805.29|10805.29|10811.25|10811.25|10801.43|10801.43|0
1619683200000|2021-04-29 08:00:00|10806.01|10806.01|10813.57|10813.57|10813.57|10813.57|10805.96|10805.96|0
1619683500000|2021-04-29 08:05:00|10815.03|10815.03|10802.85|10802.85|10816.15|10816.15|10801.88|10801.88|0
1619683800000|2021-04-29 08:10:00|10801.39|10801.39|10805.06|10805.06|10805.06|10805.06|10800.27|10800.27|0
1619684100000|2021-04-29 08:15:00|10806.64|10806.64|10793.17|10793.17|10806.64|10806.64|10793.17|10793.17|0
1619684400000|2021-04-29 08:20:00|10794.63|10794.63|10786.75|10786.75|10795.36|10795.36|10786.75|10786.75|0
1619684700000|2021-04-29 08:25:00|10785.29|10785.29|10787.56|10787.56|10788.42|10788.42|10783.86|10783.86|0
1619685000000|2021-04-29 08:30:00|10788.68|10788.68|10792.7|10792.7|10794.94|10794.94|10787.72|10787.72|0
1619685300000|2021-04-29 08:35:00|10794.28|10794.28|10789.58|10789.58|10794.28|10794.28|10788.46|10788.46|0
1619685600000|2021-04-29 08:40:00|10790.07|10790.07|10792.23|10792.23|10792.23|10792.23|10788.94|10788.94|0
1619685900000|2021-04-29 08:45:00|10793.81|10793.81|10791.97|10791.97|10795.18|10795.18|10789.46|10789.46|0
1619686200000|2021-04-29 08:50:00|10791.24|10791.24|10780.42|10780.42|10791.24|10791.24|10778.1|10778.1|0
1619686500000|2021-04-29 08:55:00|10779.7|10779.7|10767.33|10767.33|10780.92|10780.92|10767.06|10767.06|0
1619686800000|2021-04-29 09:00:00|10766.36|10766.36|10762.42|10762.42|10766.82|10766.82|10762.42|10762.42|0
1619687100000|2021-04-29 09:05:00|10763.54|10763.54|10765.22|10765.22|10765.22|10765.22|10751.02|10751.02|0
1619687400000|2021-04-29 09:10:00|10765.7|10765.7|10767.91|10767.91|10767.91|10767.91|10764.08|10764.08|0
1619687700000|2021-04-29 09:15:00|10767.42|10767.42|10766.23|10766.23|10767.42|10767.42|10764.38|10764.38|0
1619688000000|2021-04-29 09:20:00|10765.26|10765.26|10766.23|10766.23|10767.33|10767.33|10765.26|10765.26|0
1619688300000|2021-04-29 09:25:00|10767.35|10767.35|10766.43|10766.43|10768.01|10768.01|10765.77|10765.77|0
1619688600000|2021-04-29 09:30:00|10765.95|10765.95|10759.16|10759.16|10765.95|10765.95|10759.16|10759.16|0
1619688900000|2021-04-29 09:35:00|10759.87|10759.87|10761.1|10761.1|10761.1|10761.1|10757.4|10757.4|0
1619689200000|2021-04-29 09:40:00|10762.22|10762.22|10765.44|10765.44|10766.56|10766.56|10761.25|10761.25|0
1619689500000|2021-04-29 09:45:00|10763.86|10763.86|10764.88|10764.88|10764.88|10764.88|10760.91|10760.91|0
1619689800000|2021-04-29 09:50:00|10766|10766|10769.14|10769.14|10771.52|10771.52|10766|10766|0
1619690100000|2021-04-29 09:55:00|10768.41|10768.41|10764.02|10764.02|10769.54|10769.54|10764.02|10764.02|0
1619690400000|2021-04-29 10:00:00|10763.53|10763.53|10764.88|10764.88|10768.25|10768.25|10763.53|10763.53|0
1619690700000|2021-04-29 10:05:00|10768.56|10768.56|10762.57|10762.57|10768.56|10768.56|10761.86|10761.86|0
1619691000000|2021-04-29 10:10:00|10763.06|10763.06|10765.14|10765.14|10765.85|10765.85|10763.06|10763.06|0
1619691300000|2021-04-29 10:15:00|10764.41|10764.41|10760.97|10760.97|10764.41|10764.41|10760.49|10760.49|0
1619691600000|2021-04-29 10:20:00|10762.56|10762.56|10758.22|10758.22|10762.56|10762.56|10755.97|10755.97|0
1619691900000|2021-04-29 10:25:00|10759.34|10759.34|10757.57|10757.57|10759.34|10759.34|10756.85|10756.85|0
1619692200000|2021-04-29 10:30:00|10759.15|10759.15|10755.69|10755.69|10759.15|10759.15|10755.69|10755.69|0
1619692500000|2021-04-29 10:35:00|10756.41|10756.41|10764.09|10764.09|10764.09|10764.09|10756.41|10756.41|0
1619692800000|2021-04-29 10:40:00|10765.68|10765.68|10767.3|10767.3|10767.3|10767.3|10762.55|10762.55|0
1619693100000|2021-04-29 10:45:00|10768.89|10768.89|10783.15|10783.15|10783.15|10783.15|10768.89|10768.89|0
1619693400000|2021-04-29 10:50:00|10784.61|10784.61|10790.87|10790.87|10790.94|10790.94|10782.36|10782.36|0
1619693700000|2021-04-29 10:55:00|10789.29|10789.29|10788|10788|10790.87|10790.87|10788|10788|0
1619694000000|2021-04-29 11:00:00|10789.58|10789.58|10809.68|10809.68|10812.38|10812.38|10788.48|10788.48|0
1619694300000|2021-04-29 11:05:00|10808.96|10808.96|10816.58|10816.58|10816.58|10816.58|10806.74|10806.74|0
1619694600000|2021-04-29 11:10:00|10814.99|10814.99|10831.31|10831.31|10831.67|10831.67|10814.99|10814.99|0
1619694900000|2021-04-29 11:15:00|10832.9|10832.9|10847.87|10847.87|10851.57|10851.57|10830.19|10830.19|0
1619695200000|2021-04-29 11:20:00|10844.7|10844.7|10839.45|10839.45|10852.16|10852.16|10839.45|10839.45|0
1619695500000|2021-04-29 11:25:00|10837.87|10837.87|10831.28|10831.28|10839.28|10839.28|10831.28|10831.28|0
1619695800000|2021-04-29 11:30:00|10834.45|10834.45|10835.19|10835.19|10835.19|10835.19|10830.67|10830.67|0
1619696100000|2021-04-29 11:35:00|10835.92|10835.92|10858.55|10858.55|10863.3|10863.3|10834.33|10834.33|0
1619696400000|2021-04-29 11:40:00|10860.14|10860.14|10848.89|10848.89|10864.03|10864.03|10847.92|10847.92|0
1619696700000|2021-04-29 11:45:00|10848.18|10848.18|10841.24|10841.24|10848.18|10848.18|10841.24|10841.24|0
1619697000000|2021-04-29 11:50:00|10842.82|10842.82|10837.12|10837.12|10844.41|10844.41|10837.12|10837.12|0
1619697300000|2021-04-29 11:55:00|10835.54|10835.54|10832.49|10832.49|10836|10836|10830.9|10830.9|0
1619697600000|2021-04-29 12:00:00|10830.9|10830.9|10825.69|10825.69|10832.02|10832.02|10825.69|10825.69|0
1619697900000|2021-04-29 12:05:00|10824.23|10824.23|10820.45|10820.45|10824.23|10824.23|10820.45|10820.45|0
1619698200000|2021-04-29 12:10:00|10815.7|10815.7|10820.68|10820.68|10820.68|10820.68|10815.22|10815.22|0
1619698500000|2021-04-29 12:15:00|10819.1|10819.1|10813.71|10813.71|10819.1|10819.1|10813.71|10813.71|0
1619698800000|2021-04-29 12:20:00|10815.3|10815.3|10815.43|10815.43|10819.08|10819.08|10815.3|10815.3|0
1619699100000|2021-04-29 12:25:00|10816.4|10816.4|10818.23|10818.23|10819.81|10819.81|10816.4|10816.4|0
1619699400000|2021-04-29 12:30:00|10816.65|10816.65|10813.12|10813.12|10818.23|10818.23|10812.26|10812.26|0
1619699700000|2021-04-29 12:35:00|10814.71|10814.71|10817.85|10817.85|10817.85|10817.85|10786.13|10786.13|0
1619700000000|2021-04-29 12:40:00|10816.26|10816.26|10810.1|10810.1|10816.26|10816.26|10804.99|10804.99|0
1619700300000|2021-04-29 12:45:00|10811.22|10811.22|10811.73|10811.73|10814.04|10814.04|10810.37|10810.37|0
1619700600000|2021-04-29 12:50:00|10810.61|10810.61|10816.61|10816.61|10817.34|10817.34|10810.61|10810.61|0
1619700900000|2021-04-29 12:55:00|10818.2|10818.2|10811.98|10811.98|10819.78|10819.78|10810.52|10810.52|0
1619701200000|2021-04-29 13:00:00|10810.39|10810.39|10812.35|10812.35|10815.52|10815.52|10808.06|10808.06|0
1619701500000|2021-04-29 13:05:00|10811.86|10811.86|10803.25|10803.25|10812.59|10812.59|10803.25|10803.25|0
1619701800000|2021-04-29 13:10:00|10802.77|10802.77|10792.79|10792.79|10802.77|10802.77|10792.79|10792.79|0
1619702100000|2021-04-29 13:15:00|10793.91|10793.91|10793.69|10793.69|10795.76|10795.76|10792.33|10792.33|0
1619702400000|2021-04-29 13:20:00|10794.66|10794.66|10793.7|10793.7|10794.82|10794.82|10789.1|10789.1|0
1619702700000|2021-04-29 13:25:00|10792.11|10792.11|10794.68|10794.68|10795.65|10795.65|10788.59|10788.59|0
1619703000000|2021-04-29 13:30:00|10795.41|10795.41|10775.82|10775.82|10797.11|10797.11|10775.82|10775.82|0
1619703300000|2021-04-29 13:35:00|10775.33|10775.33|10780.94|10780.94|10787.12|10787.12|10769.25|10769.25|0
1619703600000|2021-04-29 13:40:00|10779.36|10779.36|10767.79|10767.79|10779.36|10779.36|10767.79|10767.79|0
1619703900000|2021-04-29 13:45:00|10765.23|10765.23|10764.44|10764.44|10771.35|10771.35|10764.44|10764.44|0
1619704200000|2021-04-29 13:50:00|10764.93|10764.93|10756.99|10756.99|10765.64|10765.64|10754.35|10754.35|0
1619704500000|2021-04-29 13:55:00|10758.58|10758.58|10747.2|10747.2|10758.58|10758.58|10745.61|10745.61|0
1619704800000|2021-04-29 14:00:00|10744.03|10744.03|10752.48|10752.48|10752.48|10752.48|10738.57|10738.57|0
1619705100000|2021-04-29 14:05:00|10752|10752|10756.35|10756.35|10757.51|10757.51|10750.87|10750.87|0
1619705400000|2021-04-29 14:10:00|10753.18|10753.18|10748.22|10748.22|10757.12|10757.12|10746.64|10746.64|0
1619705700000|2021-04-29 14:15:00|10747.59|10747.59|10746.28|10746.28|10748.8|10748.8|10738.98|10738.98|0
1619706000000|2021-04-29 14:20:00|10744.69|10744.69|10756.27|10756.27|10756.27|10756.27|10744.69|10744.69|0
1619706300000|2021-04-29 14:25:00|10755.78|10755.78|10748.19|10748.19|10755.78|10755.78|10748.19|10748.19|0
1619706600000|2021-04-29 14:30:00|10746.61|10746.61|10745.91|10745.91|10748.22|10748.22|10742.39|10742.39|0
1619706900000|2021-04-29 14:35:00|10745.42|10745.42|10735.8|10735.8|10745.42|10745.42|10729.75|10729.75|0
1619707200000|2021-04-29 14:40:00|10735.07|10735.07|10737.68|10737.68|10738.29|10738.29|10729.77|10729.77|0
1619707500000|2021-04-29 14:45:00|10738.17|10738.17|10729.87|10729.87|10741.6|10741.6|10728.75|10728.75|0
1619707800000|2021-04-29 14:50:00|10729.39|10729.39|10734.03|10734.03|10734.03|10734.03|10725.95|10725.95|0
1619708100000|2021-04-29 14:55:00|10734.52|10734.52|10744.25|10744.25|10744.98|10744.98|10734.52|10734.52|0
1619708400000|2021-04-29 15:00:00|10745.37|10745.37|10756.1|10756.1|10757.69|10757.69|10745.37|10745.37|0
1619708700000|2021-04-29 15:05:00|10754.98|10754.98|10766.42|10766.42|10766.42|10766.42|10754.98|10754.98|0
1619709000000|2021-04-29 15:10:00|10765.69|10765.69|10772.93|10772.93|10774.43|10774.43|10763.8|10763.8|0
1619709300000|2021-04-29 15:15:00|10774.51|10774.51|10769.76|10769.76|10774.51|10774.51|10765.75|10765.75|0
1619709600000|2021-04-29 15:20:00|10769.13|10769.13|10768.49|10768.49|10771.85|10771.85|10765.64|10765.64|0
1619709900000|2021-04-29 15:25:00|10768.97|10768.97|10766.41|10766.41|10775.08|10775.08|10766.41|10766.41|0
1619766900000|2021-04-30 07:15:00|10714.87|10714.87|10744.39|10744.39|10749.11|10749.11|10714.63|10714.63|0
1619767200000|2021-04-30 07:20:00|10743.8|10743.8|10749.35|10749.35|10749.5|10749.5|10743.21|10743.21|0
1619767500000|2021-04-30 07:25:00|10748.72|10748.72|10742.43|10742.43|10748.72|10748.72|10742.43|10742.43|0
1619767800000|2021-04-30 07:30:00|10741.25|10741.25|10744.4|10744.4|10744.4|10744.4|10732.74|10732.74|0
1619768100000|2021-04-30 07:35:00|10746.65|10746.65|10744.58|10744.58|10750.83|10750.83|10744.58|10744.58|0
1619768400000|2021-04-30 07:40:00|10745.29|10745.29|10742.71|10742.71|10746.75|10746.75|10741.59|10741.59|0
1619768700000|2021-04-30 07:45:00|10743.84|10743.84|10740.48|10740.48|10748.25|10748.25|10733.79|10733.79|0
1619769000000|2021-04-30 07:50:00|10741.94|10741.94|10734.23|10734.23|10741.94|10741.94|10730.87|10730.87|0
1619769300000|2021-04-30 07:55:00|10732.01|10732.01|10731.95|10731.95|10734.23|10734.23|10728.74|10728.74|0
1619769600000|2021-04-30 08:00:00|10733.41|10733.41|10726.18|10726.18|10734.84|10734.84|10726.18|10726.18|0
1619769900000|2021-04-30 08:05:00|10725.69|10725.69|10730.31|10730.31|10730.31|10730.31|10713.76|10713.76|0
1619770200000|2021-04-30 08:10:00|10731.03|10731.03|10734.63|10734.63|10744.87|10744.87|10728.32|10728.32|0
1619770500000|2021-04-30 08:15:00|10733.17|10733.17|10727.49|10727.49|10733.66|10733.66|10727.49|10727.49|0
1619770800000|2021-04-30 08:20:00|10722.74|10722.74|10729.56|10729.56|10731.14|10731.14|10722.74|10722.74|0
1619771100000|2021-04-30 08:25:00|10730.29|10730.29|10722.43|10722.43|10732.47|10732.47|10722.43|10722.43|0
1619771400000|2021-04-30 08:30:00|10723.16|10723.16|10720.75|10720.75|10728.64|10728.64|10720.03|10720.03|0
1619771700000|2021-04-30 08:35:00|10719.78|10719.78|10719.69|10719.69|10720.41|10720.41|10718.1|10718.1|0
1619772000000|2021-04-30 08:40:00|10718.56|10718.56|10718.91|10718.91|10728.42|10728.42|10717.44|10717.44|0
1619772300000|2021-04-30 08:45:00|10717.32|10717.32|10723.91|10723.91|10724.39|10724.39|10717.32|10717.32|0
1619772600000|2021-04-30 08:50:00|10724.39|10724.39|10731.5|10731.5|10731.5|10731.5|10723.91|10723.91|0
1619772900000|2021-04-30 08:55:00|10730.04|10730.04|10724.18|10724.18|10731.01|10731.01|10720.05|10720.05|0
1619773200000|2021-04-30 09:00:00|10725.31|10725.31|10725.42|10725.42|10727.16|10727.16|10722.84|10722.84|0
1619773500000|2021-04-30 09:05:00|10726.54|10726.54|10730.94|10730.94|10739.52|10739.52|10725.42|10725.42|0
1619773800000|2021-04-30 09:10:00|10729.81|10729.81|10727.78|10727.78|10732|10732|10726.19|10726.19|0
1619774100000|2021-04-30 09:15:00|10726.65|10726.65|10726.32|10726.32|10726.65|10726.65|10724.08|10724.08|0
1619774400000|2021-04-30 09:20:00|10725.84|10725.84|10724.92|10724.92|10727.94|10727.94|10724.92|10724.92|0
1619774700000|2021-04-30 09:25:00|10725.65|10725.65|10721.86|10721.86|10726.24|10726.24|10721.86|10721.86|0
1619775000000|2021-04-30 09:30:00|10720.28|10720.28|10709.47|10709.47|10724.72|10724.72|10709.47|10709.47|0
1619775300000|2021-04-30 09:35:00|10708.35|10708.35|10711.8|10711.8|10713.39|10713.39|10705.44|10705.44|0
1619775600000|2021-04-30 09:40:00|10710.67|10710.67|10716.66|10716.66|10717.15|10717.15|10705.54|10705.54|0
1619775900000|2021-04-30 09:45:00|10715.93|10715.93|10727.94|10727.94|10727.94|10727.94|10715.93|10715.93|0
1619776200000|2021-04-30 09:50:00|10728.66|10728.66|10727.2|10727.2|10728.66|10728.66|10726.72|10726.72|0
1619776500000|2021-04-30 09:55:00|10728.79|10728.79|10730.37|10730.37|10730.37|10730.37|10727.21|10727.21|0
1619776800000|2021-04-30 10:00:00|10729.25|10729.25|10727.06|10727.06|10729.25|10729.25|10724.82|10724.82|0
1619777100000|2021-04-30 10:05:00|10726.35|10726.35|10731.59|10731.59|10732.32|10732.32|10726.11|10726.11|0
1619777400000|2021-04-30 10:10:00|10732.71|10732.71|10729.52|10729.52|10732.71|10732.71|10729.03|10729.03|0
1619777700000|2021-04-30 10:15:00|10728.4|10728.4|10722.03|10722.03|10728.4|10728.4|10719.85|10719.85|0
1619778000000|2021-04-30 10:20:00|10720.45|10720.45|10713.23|10713.23|10720.93|10720.93|10711.13|10711.13|0
1619778300000|2021-04-30 10:25:00|10712.51|10712.51|10715.37|10715.37|10715.37|10715.37|10708.18|10708.18|0
1619778600000|2021-04-30 10:30:00|10713.13|10713.13|10719.03|10719.03|10720.15|10720.15|10713.13|10713.13|0
1619778900000|2021-04-30 10:35:00|10719.75|10719.75|10715.34|10715.34|10722.32|10722.32|10715.34|10715.34|0
1619779200000|2021-04-30 10:40:00|10714.61|10714.61|10714.29|10714.29|10714.61|10714.61|10712.44|10712.44|0
1619779500000|2021-04-30 10:45:00|10714.77|10714.77|10707.93|10707.93|10715.26|10715.26|10707.93|10707.93|0
1619779800000|2021-04-30 10:50:00|10706.34|10706.34|10697.31|10697.31|10706.34|10706.34|10692.43|10692.43|0
1619780100000|2021-04-30 10:55:00|10698.03|10698.03|10708.36|10708.36|10708.6|10708.6|10698.03|10698.03|0
1619780400000|2021-04-30 11:00:00|10709.07|10709.07|10710.25|10710.25|10714.13|10714.13|10708.48|10708.48|0
1619780700000|2021-04-30 11:05:00|10711.37|10711.37|10708.57|10708.57|10712.1|10712.1|10706.98|10706.98|0
1619781000000|2021-04-30 11:10:00|10707.84|10707.84|10710.88|10710.88|10710.88|10710.88|10707.84|10707.84|0
1619781300000|2021-04-30 11:15:00|10711.36|10711.36|10710.87|10710.87|10712.33|10712.33|10709.28|10709.28|0
1619781600000|2021-04-30 11:20:00|10712.45|10712.45|10708.8|10708.8|10712.45|10712.45|10708.8|10708.8|0
1619781900000|2021-04-30 11:25:00|10710.38|10710.38|10710.85|10710.85|10710.85|10710.85|10709.26|10709.26|0
1619782200000|2021-04-30 11:30:00|10710.12|10710.12|10707.41|10707.41|10710.12|10710.12|10707.41|10707.41|0
1619782500000|2021-04-30 11:35:00|10709|10709|10711.7|10711.7|10712.43|10712.43|10709|10709|0
1619782800000|2021-04-30 11:40:00|10714|10714|10724.77|10724.77|10724.77|10724.77|10714|10714|0
1619783100000|2021-04-30 11:45:00|10725.89|10725.89|10725.15|10725.15|10727.25|10727.25|10725.01|10725.01|0
1619783400000|2021-04-30 11:50:00|10726.28|10726.28|10737.81|10737.81|10737.81|10737.81|10726.28|10726.28|0
1619783700000|2021-04-30 11:55:00|10738.78|10738.78|10739.21|10739.21|10741.98|10741.98|10738.78|10738.78|0
1619784000000|2021-04-30 12:00:00|10740.8|10740.8|10737.72|10737.72|10741.53|10741.53|10734.36|10734.36|0
1619784300000|2021-04-30 12:05:00|10736.14|10736.14|10734.54|10734.54|10736.14|10736.14|10729.58|10729.58|0
1619784600000|2021-04-30 12:10:00|10733.95|10733.95|10738.84|10738.84|10739.03|10739.03|10733.95|10733.95|0
1619784900000|2021-04-30 12:15:00|10737.25|10737.25|10740.47|10740.47|10740.85|10740.85|10735.67|10735.67|0
1619785200000|2021-04-30 12:20:00|10739.75|10739.75|10739.22|10739.22|10743.74|10743.74|10738.15|10738.15|0
1619785500000|2021-04-30 12:25:00|10739.81|10739.81|10739.77|10739.77|10741|10741|10737.13|10737.13|0
1619785800000|2021-04-30 12:30:00|10740.88|10740.88|10744.19|10744.19|10744.67|10744.67|10740.77|10740.77|0
1619786100000|2021-04-30 12:35:00|10745.31|10745.31|10750.62|10750.62|10755.61|10755.61|10745.31|10745.31|0
1619786400000|2021-04-30 12:40:00|10749.04|10749.04|10748.29|10748.29|10751.11|10751.11|10747.94|10747.94|0
1619786700000|2021-04-30 12:45:00|10749|10749|10754.97|10754.97|10754.97|10754.97|10749|10749|0
1619787000000|2021-04-30 12:50:00|10756.1|10756.1|10759.34|10759.34|10759.34|10759.34|10754.97|10754.97|0
1619787300000|2021-04-30 12:55:00|10758.63|10758.63|10760.97|10760.97|10762.15|10762.15|10758.14|10758.14|0
1619787600000|2021-04-30 13:00:00|10759.51|10759.51|10748.88|10748.88|10761.34|10761.34|10747.75|10747.75|0
1619787900000|2021-04-30 13:05:00|10749.59|10749.59|10749.48|10749.48|10753.29|10753.29|10749|10749|0
1619788200000|2021-04-30 13:10:00|10749|10749|10747.26|10747.26|10749|10749|10746.14|10746.14|0
1619788500000|2021-04-30 13:15:00|10746.14|10746.14|10746.1|10746.1|10748.49|10748.49|10746.1|10746.1|0
1619788800000|2021-04-30 13:20:00|10746.69|10746.69|10765.1|10765.1|10765.1|10765.1|10745.03|10745.03|0
1619789100000|2021-04-30 13:25:00|10764.62|10764.62|10757.86|10757.86|10764.85|10764.85|10757.86|10757.86|0
1619789400000|2021-04-30 13:30:00|10756.89|10756.89|10780.43|10780.43|10780.43|10780.43|10756.89|10756.89|0
1619789700000|2021-04-30 13:35:00|10781.02|10781.02|10769.61|10769.61|10781.87|10781.87|10769.61|10769.61|0
1619790000000|2021-04-30 13:40:00|10768.16|10768.16|10770.22|10770.22|10771.65|10771.65|10766.47|10766.47|0
1619790300000|2021-04-30 13:45:00|10770.95|10770.95|10770.77|10770.77|10773.95|10773.95|10768.48|10768.48|0
1619790600000|2021-04-30 13:50:00|10771.25|10771.25|10780.79|10780.79|10780.79|10780.79|10771.25|10771.25|0
1619790900000|2021-04-30 13:55:00|10779.2|10779.2|10778.12|10778.12|10781.52|10781.52|10774.61|10774.61|0
1619791200000|2021-04-30 14:00:00|10777.49|10777.49|10784.29|10784.29|10784.29|10784.29|10777.49|10777.49|0
1619791500000|2021-04-30 14:05:00|10783.17|10783.17|10783.62|10783.62|10786.27|10786.27|10776.32|10776.32|0
1619791800000|2021-04-30 14:10:00|10782.03|10782.03|10763.95|10763.95|10782.03|10782.03|10761.28|10761.28|0
1619792100000|2021-04-30 14:15:00|10765.54|10765.54|10777.37|10777.37|10777.37|10777.37|10765.54|10765.54|0
1619792400000|2021-04-30 14:20:00|10778.34|10778.34|10784.01|10784.01|10787.18|10787.18|10777.63|10777.63|0
1619792700000|2021-04-30 14:25:00|10782.42|10782.42|10785.38|10785.38|10787.39|10787.39|10780.01|10780.01|0
1619793000000|2021-04-30 14:30:00|10784.26|10784.26|10786.09|10786.09|10787.21|10787.21|10782.55|10782.55|0
1619793300000|2021-04-30 14:35:00|10787.68|10787.68|10781.99|10781.99|10790.38|10790.38|10777.98|10777.98|0
1619793600000|2021-04-30 14:40:00|10783.57|10783.57|10784.53|10784.53|10789.2|10789.2|10783.57|10783.57|0
1619793900000|2021-04-30 14:45:00|10785.02|10785.02|10795.3|10795.3|10796.37|10796.37|10784.53|10784.53|0
1619794200000|2021-04-30 14:50:00|10794.57|10794.57|10796.89|10796.89|10796.89|10796.89|10790.51|10790.51|0
1619794500000|2021-04-30 14:55:00|10795.3|10795.3|10792.61|10792.61|10795.3|10795.3|10790.79|10790.79|0
1619794800000|2021-04-30 15:00:00|10791.9|10791.9|10785.03|10785.03|10791.9|10791.9|10783.92|10783.92|0
1619795100000|2021-04-30 15:05:00|10783.58|10783.58|10792.88|10792.88|10796.05|10796.05|10782.85|10782.85|0
1619795400000|2021-04-30 15:10:00|10792.4|10792.4|10784.08|10784.08|10793.04|10793.04|10784.08|10784.08|0
1619795700000|2021-04-30 15:15:00|10782.5|10782.5|10767.73|10767.73|10782.5|10782.5|10766.3|10766.3|0
1619796000000|2021-04-30 15:20:00|10768.46|10768.46|10772.66|10772.66|10780.28|10780.28|10768.46|10768.46|0
1619796300000|2021-04-30 15:25:00|10770.41|10770.41|10759.46|10759.46|10771.38|10771.38|10755.92|10755.92|0
1620112500000|2021-05-04 07:15:00|10777.2|10777.2|10764.55|10764.55|10778.59|10778.59|10763.42|10763.42|0
1620112800000|2021-05-04 07:20:00|10765.67|10765.67|10767.74|10767.74|10774.92|10774.92|10765.67|10765.67|0
1620113100000|2021-05-04 07:25:00|10766.16|10766.16|10761.4|10761.4|10769.11|10769.11|10759.81|10759.81|0
1620113400000|2021-05-04 07:30:00|10762.52|10762.52|10766.68|10766.68|10776.56|10776.56|10762.03|10762.03|0
1620113700000|2021-05-04 07:35:00|10765.96|10765.96|10760.38|10760.38|10768.05|10768.05|10759.26|10759.26|0
1620114000000|2021-05-04 07:40:00|10752.46|10752.46|10742.78|10742.78|10752.46|10752.46|10740|10740|0
1620114300000|2021-05-04 07:45:00|10741.66|10741.66|10746.83|10746.83|10746.83|10746.83|10741.66|10741.66|0
1620114600000|2021-05-04 07:50:00|10745.25|10745.25|10747.59|10747.59|10747.59|10747.59|10735.12|10735.12|0
1620114900000|2021-05-04 07:55:00|10748.77|10748.77|10758.99|10758.99|10758.99|10758.99|10748.62|10748.62|0
1620115200000|2021-05-04 08:00:00|10759.96|10759.96|10754.14|10754.14|10762.78|10762.78|10754.14|10754.14|0
1620115500000|2021-05-04 08:05:00|10753.42|10753.42|10748.16|10748.16|10753.42|10753.42|10743.72|10743.72|0
1620115800000|2021-05-04 08:10:00|10747.05|10747.05|10735.73|10735.73|10747.05|10747.05|10735.73|10735.73|0
1620116100000|2021-05-04 08:15:00|10735.25|10735.25|10730.22|10730.22|10736.3|10736.3|10727.24|10727.24|0
1620116400000|2021-05-04 08:20:00|10729.74|10729.74|10738.77|10738.77|10738.77|10738.77|10729.74|10729.74|0
1620116700000|2021-05-04 08:25:00|10737.65|10737.65|10725.45|10725.45|10737.65|10737.65|10725.45|10725.45|0
1620117000000|2021-05-04 08:30:00|10724.97|10724.97|10722.25|10722.25|10727.5|10727.5|10720.31|10720.31|0
1620117300000|2021-05-04 08:35:00|10721.13|10721.13|10721.16|10721.16|10723.47|10723.47|10718.26|10718.26|0
1620117600000|2021-05-04 08:40:00|10723.4|10723.4|10722.4|10722.4|10726.68|10726.68|10721.77|10721.77|0
1620117900000|2021-05-04 08:45:00|10723.12|10723.12|10740.26|10740.26|10741.38|10741.38|10723.12|10723.12|0
1620118200000|2021-05-04 08:50:00|10739.78|10739.78|10735.76|10735.76|10739.78|10739.78|10732.49|10732.49|0
1620118500000|2021-05-04 08:55:00|10736.24|10736.24|10738.73|10738.73|10739.21|10739.21|10732.26|10732.26|0
1620118800000|2021-05-04 09:00:00|10737.76|10737.76|10735.07|10735.07|10738.88|10738.88|10735.07|10735.07|0
1620119100000|2021-05-04 09:05:00|10736.19|10736.19|10735.32|10735.32|10736.67|10736.67|10735.09|10735.09|0
1620119400000|2021-05-04 09:10:00|10733.73|10733.73|10738.91|10738.91|10744.54|10744.54|10733.73|10733.73|0
1620119700000|2021-05-04 09:15:00|10740.5|10740.5|10727.38|10727.38|10740.5|10740.5|10726.26|10726.26|0
1620120000000|2021-05-04 09:20:00|10728.51|10728.51|10730.33|10730.33|10730.75|10730.75|10727.29|10727.29|0
1620120300000|2021-05-04 09:25:00|10729.36|10729.36|10726.67|10726.67|10732.07|10732.07|10726.19|10726.19|0
1620120600000|2021-05-04 09:30:00|10727.16|10727.16|10728.09|10728.09|10730.82|10730.82|10727.16|10727.16|0
1620120900000|2021-05-04 09:35:00|10728.58|10728.58|10724.58|10724.58|10731.55|10731.55|10724.58|10724.58|0
1620121200000|2021-05-04 09:40:00|10723.95|10723.95|10730.21|10730.21|10731.8|10731.8|10723.46|10723.46|0
1620121500000|2021-05-04 09:45:00|10730.93|10730.93|10733.81|10733.81|10733.81|10733.81|10730.93|10730.93|0
1620121800000|2021-05-04 09:50:00|10734.29|10734.29|10738.53|10738.53|10738.53|10738.53|10734.29|10734.29|0
1620122100000|2021-05-04 09:55:00|10739.26|10739.26|10734.49|10734.49|10739.26|10739.26|10734.49|10734.49|0
1620122400000|2021-05-04 10:00:00|10734.98|10734.98|10751.09|10751.09|10751.09|10751.09|10733.86|10733.86|0
1620122700000|2021-05-04 10:05:00|10751.81|10751.81|10760.43|10760.43|10761.55|10761.55|10751.81|10751.81|0
1620123000000|2021-05-04 10:10:00|10758.85|10758.85|10755.04|10755.04|10758.85|10758.85|10752.51|10752.51|0
1620123300000|2021-05-04 10:15:00|10754.32|10754.32|10753.05|10753.05|10754.8|10754.8|10752.09|10752.09|0
1620123600000|2021-05-04 10:20:00|10754.16|10754.16|10749.98|10749.98|10754.67|10754.67|10749.42|10749.42|0
1620123900000|2021-05-04 10:25:00|10750.7|10750.7|10756.53|10756.53|10757.16|10757.16|10750.7|10750.7|0
1620124200000|2021-05-04 10:30:00|10756.04|10756.04|10760.3|10760.3|10762.52|10762.52|10754.59|10754.59|0
1620124500000|2021-05-04 10:35:00|10759.58|10759.58|10760.36|10760.36|10763.22|10763.22|10756.88|10756.88|0
1620124800000|2021-05-04 10:40:00|10758.77|10758.77|10764.39|10764.39|10765.35|10765.35|10756.7|10756.7|0
1620125100000|2021-05-04 10:45:00|10763.27|10763.27|10766.81|10766.81|10766.81|10766.81|10761.23|10761.23|0
1620125400000|2021-05-04 10:50:00|10766.08|10766.08|10771.52|10771.52|10775.81|10775.81|10766.08|10766.08|0
1620125700000|2021-05-04 10:55:00|10774.69|10774.69|10777.47|10777.47|10778.13|10778.13|10774.3|10774.3|0
1620126000000|2021-05-04 11:00:00|10776.75|10776.75|10776.16|10776.16|10790.69|10790.69|10776.16|10776.16|0
1620126300000|2021-05-04 11:05:00|10774.58|10774.58|10774.58|10774.58|10776.16|10776.16|10771.41|10771.41|0
1620126600000|2021-05-04 11:10:00|10775.29|10775.29|10774.54|10774.54|10775.67|10775.67|10772.47|10772.47|0
1620126900000|2021-05-04 11:15:00|10772.96|10772.96|10778.37|10778.37|10779.49|10779.49|10771.37|10771.37|0
1620127200000|2021-05-04 11:20:00|10778.86|10778.86|10764.82|10764.82|10781.1|10781.1|10764.82|10764.82|0
1620127500000|2021-05-04 11:25:00|10765.55|10765.55|10756.94|10756.94|10766.94|10766.94|10752.9|10752.9|0
1620127800000|2021-05-04 11:30:00|10755.35|10755.35|10754.23|10754.23|10760.11|10760.11|10754.23|10754.23|0
1620128100000|2021-05-04 11:35:00|10755.35|10755.35|10738.45|10738.45|10755.35|10755.35|10738.45|10738.45|0
1620128400000|2021-05-04 11:40:00|10737.86|10737.86|10712.05|10712.05|10737.86|10737.86|10707.03|10707.03|0
1620128700000|2021-05-04 11:45:00|10711.32|10711.32|10698.5|10698.5|10711.32|10711.32|10696.86|10696.86|0
1620129000000|2021-05-04 11:50:00|10698.99|10698.99|10714.47|10714.47|10714.47|10714.47|10694.34|10694.34|0
1620129300000|2021-05-04 11:55:00|10715.59|10715.59|10714.82|10714.82|10717.11|10717.11|10713.74|10713.74|0
1620129600000|2021-05-04 12:00:00|10713.24|10713.24|10709.78|10709.78|10713.24|10713.24|10708.2|10708.2|0
1620129900000|2021-05-04 12:05:00|10710.5|10710.5|10714.5|10714.5|10714.96|10714.96|10710.5|10710.5|0
1620130200000|2021-05-04 12:10:00|10714.98|10714.98|10699.4|10699.4|10714.98|10714.98|10698.67|10698.67|0
1620130500000|2021-05-04 12:15:00|10698.67|10698.67|10705.64|10705.64|10706.76|10706.76|10696.98|10696.98|0
1620130800000|2021-05-04 12:20:00|10708.61|10708.61|10700.24|10700.24|10710.9|10710.9|10700.24|10700.24|0
1620131100000|2021-05-04 12:25:00|10699.53|10699.53|10693.87|10693.87|10699.53|10699.53|10693.87|10693.87|0
1620131400000|2021-05-04 12:30:00|10695.3|10695.3|10703.52|10703.52|10707.55|10707.55|10694.71|10694.71|0
1620131700000|2021-05-04 12:35:00|10702.39|10702.39|10712.17|10712.17|10712.66|10712.66|10698.64|10698.64|0
1620132000000|2021-05-04 12:40:00|10710.59|10710.59|10703.45|10703.45|10710.59|10710.59|10701.33|10701.33|0
1620132300000|2021-05-04 12:45:00|10704.57|10704.57|10712.74|10712.74|10712.74|10712.74|10704.57|10704.57|0
1620132600000|2021-05-04 12:50:00|10713.46|10713.46|10718.59|10718.59|10718.59|10718.59|10712.56|10712.56|0
1620132900000|2021-05-04 12:55:00|10719.19|10719.19|10715.98|10715.98|10720.63|10720.63|10715.98|10715.98|0
1620133200000|2021-05-04 13:00:00|10714.86|10714.86|10704.56|10704.56|10715.46|10715.46|10702.98|10702.98|0
1620133500000|2021-05-04 13:05:00|10705.05|10705.05|10704.09|10704.09|10709.99|10709.99|10701.43|10701.43|0
1620133800000|2021-05-04 13:10:00|10705.21|10705.21|10712.52|10712.52|10712.52|10712.52|10702.97|10702.97|0
1620134100000|2021-05-04 13:15:00|10713.64|10713.64|10722.09|10722.09|10722.09|10722.09|10711.39|10711.39|0
1620134400000|2021-05-04 13:20:00|10721.36|10721.36|10718.15|10718.15|10722.61|10722.61|10711.37|10711.37|0
1620134700000|2021-05-04 13:25:00|10717.03|10717.03|10727.9|10727.9|10727.9|10727.9|10713.86|10713.86|0
1620135000000|2021-05-04 13:30:00|10728.63|10728.63|10735.35|10735.35|10742.92|10742.92|10728.63|10728.63|0
1620135300000|2021-05-04 13:35:00|10735.83|10735.83|10746.74|10746.74|10749.91|10749.91|10735.83|10735.83|0
1620135600000|2021-05-04 13:40:00|10745.32|10745.32|10743.87|10743.87|10746.51|10746.51|10740.06|10740.06|0
1620135900000|2021-05-04 13:45:00|10743.39|10743.39|10718.9|10718.9|10743.39|10743.39|10718.9|10718.9|0
1620136200000|2021-05-04 13:50:00|10718.27|10718.27|10713.43|10713.43|10719.99|10719.99|10711.88|10711.88|0
1620136500000|2021-05-04 13:55:00|10712.31|10712.31|10711.98|10711.98|10713.83|10713.83|10704.02|10704.02|0
1620136800000|2021-05-04 14:00:00|10710.87|10710.87|10707.22|10707.22|10710.87|10710.87|10702.21|10702.21|0
1620137100000|2021-05-04 14:05:00|10706.73|10706.73|10712.29|10712.29|10716.41|10716.41|10704.64|10704.64|0
1620137400000|2021-05-04 14:10:00|10711.8|10711.8|10704.6|10704.6|10711.8|10711.8|10700.1|10700.1|0
1620137700000|2021-05-04 14:15:00|10705.71|10705.71|10731.52|10731.52|10731.52|10731.52|10702.65|10702.65|0
1620138000000|2021-05-04 14:20:00|10730.8|10730.8|10744.43|10744.43|10746.67|10746.67|10725.94|10725.94|0
1620138300000|2021-05-04 14:25:00|10745.02|10745.02|10743.4|10743.4|10747.34|10747.34|10741.33|10741.33|0
1620138600000|2021-05-04 14:30:00|10742.27|10742.27|10734.13|10734.13|10744.52|10744.52|10729.75|10729.75|0
1620138900000|2021-05-04 14:35:00|10733.64|10733.64|10730.76|10730.76|10734.13|10734.13|10729.35|10729.35|0
1620139200000|2021-05-04 14:40:00|10731.47|10731.47|10737.16|10737.16|10737.86|10737.86|10731.47|10731.47|0
1620139500000|2021-05-04 14:45:00|10737.65|10737.65|10721|10721|10740.05|10740.05|10720.28|10720.28|0
1620139800000|2021-05-04 14:50:00|10720.29|10720.29|10717.13|10717.13|10720.29|10720.29|10711.05|10711.05|0
1620140100000|2021-05-04 14:55:00|10718.72|10718.72|10725.04|10725.04|10727.74|10727.74|10718.72|10718.72|0
1620140400000|2021-05-04 15:00:00|10724.33|10724.33|10718.55|10718.55|10725.39|10725.39|10718.55|10718.55|0
1620140700000|2021-05-04 15:05:00|10717.82|10717.82|10721.21|10721.21|10722.33|10722.33|10711.21|10711.21|0
1620141000000|2021-05-04 15:10:00|10720.48|10720.48|10700|10700|10720.48|10720.48|10700|10700|0
1620141300000|2021-05-04 15:15:00|10699.41|10699.41|10690.12|10690.12|10702.71|10702.71|10688.03|10688.03|0
1620141600000|2021-05-04 15:20:00|10688.54|10688.54|10692.27|10692.27|10696.01|10696.01|10688.54|10688.54|0
1620141900000|2021-05-04 15:25:00|10690.69|10690.69|10672.24|10672.24|10693.72|10693.72|10672.13|10672.13|0
1620198900000|2021-05-05 07:15:00|10721.55|10721.55|10718.88|10718.88|10721.55|10721.55|10713|10713|0
1620199200000|2021-05-05 07:20:00|10716.73|10716.73|10727.39|10727.39|10727.39|10727.39|10710.3|10710.3|0
1620199500000|2021-05-05 07:25:00|10726.8|10726.8|10736.51|10736.51|10738.1|10738.1|10726.8|10726.8|0
1620199800000|2021-05-05 07:30:00|10737.94|10737.94|10754.48|10754.48|10754.48|10754.48|10737.94|10737.94|0
1620200100000|2021-05-05 07:35:00|10753.3|10753.3|10754.74|10754.74|10754.74|10754.74|10749.63|10749.63|0
1620200400000|2021-05-05 07:40:00|10754.01|10754.01|10754.11|10754.11|10758.78|10758.78|10752.55|10752.55|0
1620200700000|2021-05-05 07:45:00|10753.38|10753.38|10751.3|10751.3|10753.79|10753.79|10749.05|10749.05|0
1620201000000|2021-05-05 07:50:00|10754.63|10754.63|10777.24|10777.24|10779.82|10779.82|10754.63|10754.63|0
1620201300000|2021-05-05 07:55:00|10778.35|10778.35|10772.08|10772.08|10783.59|10783.59|10770.5|10770.5|0
1620201600000|2021-05-05 08:00:00|10771.35|10771.35|10754.38|10754.38|10771.35|10771.35|10754.38|10754.38|0
1620201900000|2021-05-05 08:05:00|10753.9|10753.9|10750.36|10750.36|10757.07|10757.07|10750.36|10750.36|0
1620202200000|2021-05-05 08:10:00|10749.88|10749.88|10750.55|10750.55|10751.53|10751.53|10747.63|10747.63|0
1620202500000|2021-05-05 08:15:00|10750.07|10750.07|10762.87|10762.87|10763.36|10763.36|10750.07|10750.07|0
1620202800000|2021-05-05 08:20:00|10763.59|10763.59|10774.23|10774.23|10778.4|10778.4|10763.59|10763.59|0
1620203100000|2021-05-05 08:25:00|10774.94|10774.94|10783.98|10783.98|10786.69|10786.69|10773.52|10773.52|0
1620203400000|2021-05-05 08:30:00|10784.71|10784.71|10779.71|10779.71|10785.17|10785.17|10779.71|10779.71|0
1620203700000|2021-05-05 08:35:00|10782.88|10782.88|10791.52|10791.52|10791.52|10791.52|10779.71|10779.71|0
1620204000000|2021-05-05 08:40:00|10791.03|10791.03|10782.48|10782.48|10791.03|10791.03|10781.77|10781.77|0
1620204300000|2021-05-05 08:45:00|10783.19|10783.19|10776.18|10776.18|10783.19|10783.19|10775.21|10775.21|0
1620204600000|2021-05-05 08:50:00|10775.45|10775.45|10781.1|10781.1|10784.76|10784.76|10775.45|10775.45|0
1620204900000|2021-05-05 08:55:00|10782.53|10782.53|10782.08|10782.08|10783.66|10783.66|10775.51|10775.51|0
1620205200000|2021-05-05 09:00:00|10780.95|10780.95|10792.29|10792.29|10793.02|10793.02|10779.83|10779.83|0
1620205500000|2021-05-05 09:05:00|10792.78|10792.78|10792.16|10792.16|10796.61|10796.61|10790.71|10790.71|0
1620205800000|2021-05-05 09:10:00|10790.58|10790.58|10791.3|10791.3|10792.16|10792.16|10789.85|10789.85|0
1620206100000|2021-05-05 09:15:00|10792.88|10792.88|10791.68|10791.68|10794.38|10794.38|10790.81|10790.81|0
1620206400000|2021-05-05 09:20:00|10792.39|10792.39|10796.36|10796.36|10796.87|10796.87|10790.32|10790.32|0
1620206700000|2021-05-05 09:25:00|10794.78|10794.78|10779.31|10779.31|10794.78|10794.78|10777.06|10777.06|0
1620207000000|2021-05-05 09:30:00|10780.89|10780.89|10783.35|10783.35|10784.93|10784.93|10780.18|10780.18|0
1620207300000|2021-05-05 09:35:00|10782.23|10782.23|10792.23|10792.23|10792.23|10792.23|10781.82|10781.82|0
1620207600000|2021-05-05 09:40:00|10791.11|10791.11|10789|10789|10791.11|10791.11|10788.51|10788.51|0
1620207900000|2021-05-05 09:45:00|10789.48|10789.48|10784.79|10784.79|10789.48|10789.48|10784.46|10784.46|0
1620208200000|2021-05-05 09:50:00|10786.22|10786.22|10780.9|10780.9|10786.22|10786.22|10777.74|10777.74|0
1620208500000|2021-05-05 09:55:00|10779.94|10779.94|10773.04|10773.04|10779.94|10779.94|10771.77|10771.77|0
1620208800000|2021-05-05 10:00:00|10771.92|10771.92|10768.79|10768.79|10771.92|10771.92|10768.13|10768.13|0
1620209100000|2021-05-05 10:05:00|10768.31|10768.31|10771.96|10771.96|10780.25|10780.25|10767.58|10767.58|0
1620209400000|2021-05-05 10:10:00|10771.33|10771.33|10764.39|10764.39|10772.45|10772.45|10764.39|10764.39|0
1620209700000|2021-05-05 10:15:00|10763.27|10763.27|10761.04|10761.04|10763.27|10763.27|10760.65|10760.65|0
1620210000000|2021-05-05 10:20:00|10760.41|10760.41|10769.2|10769.2|10769.2|10769.2|10760.41|10760.41|0
1620210300000|2021-05-05 10:25:00|10768.72|10768.72|10764.11|10764.11|10768.72|10768.72|10764.11|10764.11|0
1620210600000|2021-05-05 10:30:00|10764.82|10764.82|10768.07|10768.07|10770.8|10770.8|10764.82|10764.82|0
1620210900000|2021-05-05 10:35:00|10767.58|10767.58|10765.51|10765.51|10768.68|10768.68|10762.6|10762.6|0
1620211200000|2021-05-05 10:40:00|10764.78|10764.78|10761.01|10761.01|10764.78|10764.78|10761.01|10761.01|0
1620211500000|2021-05-05 10:45:00|10761.49|10761.49|10763.71|10763.71|10764.19|10764.19|10761.01|10761.01|0
1620211800000|2021-05-05 10:50:00|10763.22|10763.22|10762.28|10762.28|10763.22|10763.22|10760.52|10760.52|0
1620212100000|2021-05-05 10:55:00|10763.39|10763.39|10756.67|10756.67|10764.47|10764.47|10754.25|10754.25|0
1620212400000|2021-05-05 11:00:00|10755.09|10755.09|10747.82|10747.82|10755.09|10755.09|10747.33|10747.33|0
1620212700000|2021-05-05 11:05:00|10747.33|10747.33|10748.79|10748.79|10748.79|10748.79|10741.38|10741.38|0
1620213000000|2021-05-05 11:10:00|10749.52|10749.52|10750.64|10750.64|10750.64|10750.64|10747.47|10747.47|0
1620213300000|2021-05-05 11:15:00|10752.22|10752.22|10752.64|10752.64|10752.64|10752.64|10749.52|10749.52|0
1620213600000|2021-05-05 11:20:00|10751.91|10751.91|10749.47|10749.47|10751.91|10751.91|10748.75|10748.75|0
1620213900000|2021-05-05 11:25:00|10748.76|10748.76|10748.13|10748.13|10748.76|10748.76|10748.13|10748.13|0
1620214200000|2021-05-05 11:30:00|10747.4|10747.4|10742.34|10742.34|10747.87|10747.87|10741.61|10741.61|0
1620214500000|2021-05-05 11:35:00|10743.07|10743.07|10744.7|10744.7|10744.7|10744.7|10741.48|10741.48|0
1620214800000|2021-05-05 11:40:00|10745.67|10745.67|10744.63|10744.63|10751.16|10751.16|10744.63|10744.63|0
1620215100000|2021-05-05 11:45:00|10744.15|10744.15|10750.2|10750.2|10750.2|10750.2|10744.15|10744.15|0
1620215400000|2021-05-05 11:50:00|10751.79|10751.79|10749.5|10749.5|10751.79|10751.79|10748.84|10748.84|0
1620215700000|2021-05-05 11:55:00|10748.39|10748.39|10751.23|10751.23|10751.23|10751.23|10744.17|10744.17|0
1620216000000|2021-05-05 12:00:00|10748.06|10748.06|10749.04|10749.04|10749.04|10749.04|10747.2|10747.2|0
1620216300000|2021-05-05 12:05:00|10748.55|10748.55|10746.01|10746.01|10748.55|10748.55|10746.01|10746.01|0
1620216600000|2021-05-05 12:10:00|10747.59|10747.59|10747.84|10747.84|10747.84|10747.84|10746.01|10746.01|0
1620216900000|2021-05-05 12:15:00|10751.01|10751.01|10755.73|10755.73|10756.86|10756.86|10751.01|10751.01|0
1620217200000|2021-05-05 12:20:00|10757.31|10757.31|10759.76|10759.76|10759.76|10759.76|10755.73|10755.73|0
1620217500000|2021-05-05 12:25:00|10761.34|10761.34|10758.19|10758.19|10762.94|10762.94|10757.48|10757.48|0
1620217800000|2021-05-05 12:30:00|10757.23|10757.23|10765.62|10765.62|10765.62|10765.62|10756.1|10756.1|0
1620218100000|2021-05-05 12:35:00|10767.08|10767.08|10768.29|10768.29|10769.26|10769.26|10767.08|10767.08|0
1620218400000|2021-05-05 12:40:00|10769.41|10769.41|10773.74|10773.74|10773.74|10773.74|10769.41|10769.41|0
1620218700000|2021-05-05 12:45:00|10772.15|10772.15|10768.58|10768.58|10772.15|10772.15|10767.99|10767.99|0
1620219000000|2021-05-05 12:50:00|10767.95|10767.95|10770.78|10770.78|10770.79|10770.79|10766.36|10766.36|0
1620219300000|2021-05-05 12:55:00|10770.06|10770.06|10764.8|10764.8|10770.06|10770.06|10764.8|10764.8|0
1620219600000|2021-05-05 13:00:00|10765.92|10765.92|10767.79|10767.79|10767.79|10767.79|10763.23|10763.23|0
1620219900000|2021-05-05 13:05:00|10768.52|10768.52|10770.2|10770.2|10771.16|10771.16|10767.79|10767.79|0
1620220200000|2021-05-05 13:10:00|10771.39|10771.39|10767.08|10767.08|10771.47|10771.47|10767.08|10767.08|0
1620220500000|2021-05-05 13:15:00|10766.59|10766.59|10766.46|10766.46|10768.53|10768.53|10765.75|10765.75|0
1620220800000|2021-05-05 13:20:00|10767.58|10767.58|10773.22|10773.22|10773.22|10773.22|10767.1|10767.1|0
1620221100000|2021-05-05 13:25:00|10774.8|10774.8|10774.66|10774.66|10777.62|10777.62|10773.93|10773.93|0
1620221400000|2021-05-05 13:30:00|10773.95|10773.95|10790.22|10790.22|10792.29|10792.29|10773.95|10773.95|0
1620221700000|2021-05-05 13:35:00|10789.74|10789.74|10781.37|10781.37|10790.05|10790.05|10781.37|10781.37|0
1620222000000|2021-05-05 13:40:00|10780.64|10780.64|10775.54|10775.54|10780.64|10780.64|10775.15|10775.15|0
1620222300000|2021-05-05 13:45:00|10772.37|10772.37|10767.72|10767.72|10772.37|10772.37|10767.72|10767.72|0
1620222600000|2021-05-05 13:50:00|10766.59|10766.59|10763.36|10763.36|10769.67|10769.67|10763.36|10763.36|0
1620222900000|2021-05-05 13:55:00|10764.95|10764.95|10761.99|10761.99|10766.53|10766.53|10761.99|10761.99|0
1620223200000|2021-05-05 14:00:00|10765.16|10765.16|10748|10748|10765.16|10765.16|10748|10748|0
1620223500000|2021-05-05 14:05:00|10747.28|10747.28|10735.25|10735.25|10747.28|10747.28|10729.34|10729.34|0
1620223800000|2021-05-05 14:10:00|10734.52|10734.52|10736.67|10736.67|10736.67|10736.67|10734.52|10734.52|0
1620224100000|2021-05-05 14:15:00|10738.25|10738.25|10731.88|10731.88|10738.25|10738.25|10731.15|10731.15|0
1620224400000|2021-05-05 14:20:00|10735.05|10735.05|10732.01|10732.01|10735.05|10735.05|10732.01|10732.01|0
1620224700000|2021-05-05 14:25:00|10733.59|10733.59|10732.29|10732.29|10734.81|10734.81|10730.1|10730.1|0
1620225000000|2021-05-05 14:30:00|10733.01|10733.01|10738.31|10738.31|10741.31|10741.31|10733.01|10733.01|0
1620225300000|2021-05-05 14:35:00|10739.03|10739.03|10741.26|10741.26|10741.26|10741.26|10737.53|10737.53|0
1620225600000|2021-05-05 14:40:00|10740.62|10740.62|10747.9|10747.9|10749.84|10749.84|10740.62|10740.62|0
1620225900000|2021-05-05 14:45:00|10749.36|10749.36|10745.8|10745.8|10750.21|10750.21|10745.68|10745.68|0
1620226200000|2021-05-05 14:50:00|10746.53|10746.53|10753.85|10753.85|10755.51|10755.51|10746.53|10746.53|0
1620226500000|2021-05-05 14:55:00|10752.27|10752.27|10754.19|10754.19|10756.76|10756.76|10752.27|10752.27|0
1620226800000|2021-05-05 15:00:00|10753.71|10753.71|10744.58|10744.58|10754.52|10754.52|10742.34|10742.34|0
1620227100000|2021-05-05 15:05:00|10745.7|10745.7|10757.04|10757.04|10757.04|10757.04|10745.22|10745.22|0
1620227400000|2021-05-05 15:10:00|10758.17|10758.17|10768.96|10768.96|10771.14|10771.14|10756.9|10756.9|0
1620227700000|2021-05-05 15:15:00|10768.48|10768.48|10779.57|10779.57|10781.13|10781.13|10768.48|10768.48|0
1620228000000|2021-05-05 15:20:00|10778.45|10778.45|10774.95|10774.95|10778.98|10778.98|10774.14|10774.14|0
1620228300000|2021-05-05 15:25:00|10776.56|10776.56|10788.04|10788.04|10792.18|10792.18|10772.24|10772.24|0
1620285300000|2021-05-06 07:15:00|10789.33|10789.33|10790.6|10790.6|10790.78|10790.78|10784.29|10784.29|0
1620285600000|2021-05-06 07:20:00|10792.05|10792.05|10780.62|10780.62|10792.05|10792.05|10779.9|10779.9|0
1620285900000|2021-05-06 07:25:00|10781.35|10781.35|10798.87|10798.87|10803.93|10803.93|10779.04|10779.04|0
1620286200000|2021-05-06 07:30:00|10800|10800|10810.69|10810.69|10811.42|10811.42|10798.9|10798.9|0
1620286500000|2021-05-06 07:35:00|10812.27|10812.27|10810.63|10810.63|10816.79|10816.79|10808.93|10808.93|0
1620286800000|2021-05-06 07:40:00|10807.68|10807.68|10806.06|10806.06|10809.13|10809.13|10803.82|10803.82|0
1620287100000|2021-05-06 07:45:00|10807.17|10807.17|10800.24|10800.24|10809.98|10809.98|10800.23|10800.23|0
1620287400000|2021-05-06 07:50:00|10800.83|10800.83|10778.2|10778.2|10800.83|10800.83|10778.2|10778.2|0
1620287700000|2021-05-06 07:55:00|10776.61|10776.61|10759|10759|10777.34|10777.34|10759|10759|0
1620288000000|2021-05-06 08:00:00|10760.12|10760.12|10758.91|10758.91|10763.68|10763.68|10758.91|10758.91|0
1620288300000|2021-05-06 08:05:00|10760.49|10760.49|10777.57|10777.57|10780.74|10780.74|10760.49|10760.49|0
1620288600000|2021-05-06 08:10:00|10776.45|10776.45|10772.24|10772.24|10778.59|10778.59|10772.24|10772.24|0
1620288900000|2021-05-06 08:15:00|10772.96|10772.96|10766.63|10766.63|10772.96|10772.96|10766.03|10766.03|0
1620289200000|2021-05-06 08:20:00|10765.17|10765.17|10768.51|10768.51|10769.62|10769.62|10764.44|10764.44|0
1620289500000|2021-05-06 08:25:00|10769.23|10769.23|10769.9|10769.9|10772.96|10772.96|10769.23|10769.23|0
1620289800000|2021-05-06 08:30:00|10770.38|10770.38|10773.8|10773.8|10773.8|10773.8|10767.1|10767.1|0
1620290100000|2021-05-06 08:35:00|10774.93|10774.93|10774.28|10774.28|10785.07|10785.07|10774.28|10774.28|0
1620290400000|2021-05-06 08:40:00|10772.7|10772.7|10766.67|10766.67|10772.7|10772.7|10765.57|10765.57|0
1620290700000|2021-05-06 08:45:00|10765.55|10765.55|10751.52|10751.52|10765.55|10765.55|10750.31|10750.31|0
1620291000000|2021-05-06 08:50:00|10750.4|10750.4|10752.89|10752.89|10755.35|10755.35|10749.67|10749.67|0
1620291300000|2021-05-06 08:55:00|10752.41|10752.41|10758.72|10758.72|10758.72|10758.72|10752.41|10752.41|0
1620291600000|2021-05-06 09:00:00|10758.24|10758.24|10748.17|10748.17|10758.24|10758.24|10748.17|10748.17|0
1620291900000|2021-05-06 09:05:00|10749.75|10749.75|10763.57|10763.57|10763.57|10763.57|10749.75|10749.75|0
1620292200000|2021-05-06 09:10:00|10762.45|10762.45|10759.54|10759.54|10764.67|10764.67|10759.54|10759.54|0
1620292500000|2021-05-06 09:15:00|10758.83|10758.83|10755.87|10755.87|10758.83|10758.83|10752.94|10752.94|0
1620292800000|2021-05-06 09:20:00|10755.38|10755.38|10761.74|10761.74|10761.8|10761.8|10752.59|10752.59|0
1620293100000|2021-05-06 09:25:00|10760.62|10760.62|10752.25|10752.25|10761.74|10761.74|10751.53|10751.53|0
1620293400000|2021-05-06 09:30:00|10751.52|10751.52|10750.42|10750.42|10752.86|10752.86|10745.77|10745.77|0
1620293700000|2021-05-06 09:35:00|10749.93|10749.93|10752.4|10752.4|10752.4|10752.4|10748.96|10748.96|0
1620294000000|2021-05-06 09:40:00|10754.71|10754.71|10753.75|10753.75|10754.71|10754.71|10752.78|10752.78|0
1620294300000|2021-05-06 09:45:00|10754.87|10754.87|10775.34|10775.34|10775.34|10775.34|10750.38|10750.38|0
1620294600000|2021-05-06 09:50:00|10774.62|10774.62|10781.8|10781.8|10781.8|10781.8|10773.14|10773.14|0
1620294900000|2021-05-06 09:55:00|10780.21|10780.21|10782.72|10782.72|10784.05|10784.05|10778.63|10778.63|0
1620295200000|2021-05-06 10:00:00|10782.24|10782.24|10781.47|10781.47|10783.67|10783.67|10775.65|10775.65|0
1620295500000|2021-05-06 10:05:00|10782.2|10782.2|10794.63|10794.63|10795.35|10795.35|10781.09|10781.09|0
1620295800000|2021-05-06 10:10:00|10795.75|10795.75|10788.18|10788.18|10795.75|10795.75|10788.18|10788.18|0
1620296100000|2021-05-06 10:15:00|10789.76|10789.76|10786.5|10786.5|10789.76|10789.76|10783.46|10783.46|0
1620296400000|2021-05-06 10:20:00|10785.77|10785.77|10797.84|10797.84|10797.84|10797.84|10785.77|10785.77|0
1620296700000|2021-05-06 10:25:00|10798.48|10798.48|10796.32|10796.32|10800.39|10800.39|10796.32|10796.32|0
1620297000000|2021-05-06 10:30:00|10795.59|10795.59|10795.17|10795.17|10799.88|10799.88|10793.44|10793.44|0
1620297300000|2021-05-06 10:35:00|10794.05|10794.05|10793.84|10793.84|10796.19|10796.19|10791.32|10791.32|0
1620297600000|2021-05-06 10:40:00|10797.01|10797.01|10792.34|10792.34|10799.52|10799.52|10792.09|10792.09|0
1620297900000|2021-05-06 10:45:00|10792.93|10792.93|10797.34|10797.34|10800.51|10800.51|10790.77|10790.77|0
1620298200000|2021-05-06 10:50:00|10798.93|10798.93|10799.4|10799.4|10799.4|10799.4|10793.2|10793.2|0
1620298500000|2021-05-06 10:55:00|10800.37|10800.37|10801.54|10801.54|10803.13|10803.13|10799.96|10799.96|0
1620298800000|2021-05-06 11:00:00|10802.67|10802.67|10800.3|10800.3|10808.98|10808.98|10799.59|10799.59|0
1620299100000|2021-05-06 11:05:00|10799.33|10799.33|10797.89|10797.89|10799.33|10799.33|10797.88|10797.88|0
1620299400000|2021-05-06 11:10:00|10794.72|10794.72|10780.25|10780.25|10794.72|10794.72|10780.25|10780.25|0
1620299700000|2021-05-06 11:15:00|10780.84|10780.84|10771.75|10771.75|10786.14|10786.14|10771.75|10771.75|0
1620300000000|2021-05-06 11:20:00|10771.02|10771.02|10769.79|10769.79|10771.02|10771.02|10768.8|10768.8|0
1620300300000|2021-05-06 11:25:00|10769.06|10769.06|10761.67|10761.67|10769.06|10769.06|10761.67|10761.67|0
1620300600000|2021-05-06 11:30:00|10760.56|10760.56|10757.86|10757.86|10761.63|10761.63|10756.26|10756.26|0
1620300900000|2021-05-06 11:35:00|10757.13|10757.13|10750.03|10750.03|10757.13|10757.13|10746.14|10746.14|0
1620301200000|2021-05-06 11:40:00|10748.85|10748.85|10752.51|10752.51|10756.4|10756.4|10748.85|10748.85|0
1620301500000|2021-05-06 11:45:00|10753.1|10753.1|10756.44|10756.44|10756.58|10756.58|10753.1|10753.1|0
1620301800000|2021-05-06 11:50:00|10757.56|10757.56|10752.66|10752.66|10758.75|10758.75|10752.66|10752.66|0
1620302100000|2021-05-06 11:55:00|10753.78|10753.78|10750.41|10750.41|10753.78|10753.78|10749.78|10749.78|0
1620302400000|2021-05-06 12:00:00|10749.23|10749.23|10751.41|10751.41|10753.99|10753.99|10748.52|10748.52|0
1620302700000|2021-05-06 12:05:00|10750.7|10750.7|10750.18|10750.18|10753.55|10753.55|10747.22|10747.22|0
1620303000000|2021-05-06 12:10:00|10749.7|10749.7|10752.79|10752.79|10752.9|10752.9|10748.58|10748.58|0
1620303300000|2021-05-06 12:15:00|10751.61|10751.61|10748.89|10748.89|10751.61|10751.61|10748.89|10748.89|0
1620303600000|2021-05-06 12:20:00|10747.78|10747.78|10753.62|10753.62|10754.55|10754.55|10747.05|10747.05|0
1620303900000|2021-05-06 12:25:00|10754.11|10754.11|10768.74|10768.74|10769.23|10769.23|10754.11|10754.11|0
1620304200000|2021-05-06 12:30:00|10769.33|10769.33|10771.71|10771.71|10775.52|10775.52|10769.33|10769.33|0
1620304500000|2021-05-06 12:35:00|10772.84|10772.84|10776.03|10776.03|10776.35|10776.35|10772.84|10772.84|0
1620304800000|2021-05-06 12:40:00|10774.91|10774.91|10769.48|10769.48|10776.02|10776.02|10769.48|10769.48|0
1620305100000|2021-05-06 12:45:00|10768.89|10768.89|10777.59|10777.59|10777.59|10777.59|10764.13|10764.13|0
1620305400000|2021-05-06 12:50:00|10778.71|10778.71|10775.39|10775.39|10778.71|10778.71|10769.87|10769.87|0
1620305700000|2021-05-06 12:55:00|10776.98|10776.98|10760.55|10760.55|10776.98|10776.98|10760.55|10760.55|0
1620306000000|2021-05-06 13:00:00|10759.82|10759.82|10769.3|10769.3|10772.26|10772.26|10759.82|10759.82|0
1620306300000|2021-05-06 13:05:00|10770.27|10770.27|10770.6|10770.6|10770.6|10770.6|10768.42|10768.42|0
1620306600000|2021-05-06 13:10:00|10769.02|10769.02|10767.68|10767.68|10770.85|10770.85|10767.68|10767.68|0
1620306900000|2021-05-06 13:15:00|10767.09|10767.09|10761.24|10761.24|10767.62|10767.62|10761.24|10761.24|0
1620307200000|2021-05-06 13:20:00|10762.82|10762.82|10768.13|10768.13|10769.25|10769.25|10761.7|10761.7|0
1620307500000|2021-05-06 13:25:00|10768.72|10768.72|10758.97|10758.97|10769.84|10769.84|10758|10758|0
1620307800000|2021-05-06 13:30:00|10759.56|10759.56|10749.22|10749.22|10760.02|10760.02|10745.53|10745.53|0
1620308100000|2021-05-06 13:35:00|10748.11|10748.11|10757.97|10757.97|10761.51|10761.51|10747|10747|0
1620308400000|2021-05-06 13:40:00|10757.49|10757.49|10748.85|10748.85|10757.5|10757.5|10747.38|10747.38|0
1620308700000|2021-05-06 13:45:00|10748.37|10748.37|10749.42|10749.42|10753.05|10753.05|10742.39|10742.39|0
1620309000000|2021-05-06 13:50:00|10750.39|10750.39|10765.3|10765.3|10766.07|10766.07|10750.39|10750.39|0
1620309300000|2021-05-06 13:55:00|10764.18|10764.18|10758.94|10758.94|10765.59|10765.59|10758.94|10758.94|0
1620309600000|2021-05-06 14:00:00|10757.35|10757.35|10746.92|10746.92|10757.35|10757.35|10745.34|10745.34|0
1620309900000|2021-05-06 14:05:00|10746.21|10746.21|10750.98|10750.98|10750.98|10750.98|10744.62|10744.62|0
1620310200000|2021-05-06 14:10:00|10754.15|10754.15|10756.48|10756.48|10756.48|10756.48|10750.03|10750.03|0
1620310500000|2021-05-06 14:15:00|10754.9|10754.9|10758.9|10758.9|10760.94|10760.94|10751.73|10751.73|0
1620310800000|2021-05-06 14:20:00|10757.44|10757.44|10768.86|10768.86|10768.86|10768.86|10754.1|10754.1|0
1620311100000|2021-05-06 14:25:00|10769.35|10769.35|10764.95|10764.95|10769.71|10769.71|10764.83|10764.83|0
1620311400000|2021-05-06 14:30:00|10766.14|10766.14|10776.22|10776.22|10777.32|10777.32|10766.14|10766.14|0
1620311700000|2021-05-06 14:35:00|10776.94|10776.94|10772.04|10772.04|10780.75|10780.75|10771.32|10771.32|0
1620312000000|2021-05-06 14:40:00|10771.32|10771.32|10764.27|10764.27|10771.32|10771.32|10764.27|10764.27|0
1620312300000|2021-05-06 14:45:00|10763.68|10763.68|10762.53|10762.53|10765.14|10765.14|10762.07|10762.07|0
1620312600000|2021-05-06 14:50:00|10761.8|10761.8|10763.83|10763.83|10765.41|10765.41|10756.54|10756.54|0
1620312900000|2021-05-06 14:55:00|10764.42|10764.42|10770.91|10770.91|10778.4|10778.4|10763.93|10763.93|0
1620313200000|2021-05-06 15:00:00|10770.32|10770.32|10779.43|10779.43|10779.43|10779.43|10769.59|10769.59|0
1620313500000|2021-05-06 15:05:00|10778.71|10778.71|10780.54|10780.54|10782.13|10782.13|10777.27|10777.27|0
1620313800000|2021-05-06 15:10:00|10781.26|10781.26|10787.01|10787.01|10791.82|10791.82|10780.54|10780.54|0
1620314100000|2021-05-06 15:15:00|10786.53|10786.53|10788.58|10788.58|10790.16|10790.16|10786.53|10786.53|0
1620314400000|2021-05-06 15:20:00|10789.3|10789.3|10788.87|10788.87|10791.71|10791.71|10788.04|10788.04|0
1620314700000|2021-05-06 15:25:00|10788.14|10788.14|10802.35|10802.35|10803.65|10803.65|10788.14|10788.14|0
1620371700000|2021-05-07 07:15:00|10856.6|10856.6|10840.72|10840.72|10856.6|10856.6|10840.72|10840.72|0
1620372000000|2021-05-07 07:20:00|10839.27|10839.27|10851.13|10851.13|10851.13|10851.13|10839.27|10839.27|0
1620372300000|2021-05-07 07:25:00|10847.96|10847.96|10855.49|10855.49|10856.28|10856.28|10847.85|10847.85|0
1620372600000|2021-05-07 07:30:00|10855.01|10855.01|10850.34|10850.34|10855.25|10855.25|10847.15|10847.15|0
1620372900000|2021-05-07 07:35:00|10850.83|10850.83|10858.94|10858.94|10858.94|10858.94|10847.92|10847.92|0
1620373200000|2021-05-07 07:40:00|10858.21|10858.21|10839.54|10839.54|10858.21|10858.21|10838.95|10838.95|0
1620373500000|2021-05-07 07:45:00|10836.63|10836.63|10839.51|10839.51|10841.55|10841.55|10836.15|10836.15|0
1620373800000|2021-05-07 07:50:00|10838.39|10838.39|10838.2|10838.2|10839.1|10839.1|10835.34|10835.34|0
1620374100000|2021-05-07 07:55:00|10839.32|10839.32|10842.24|10842.24|10845.59|10845.59|10839.32|10839.32|0
1620374400000|2021-05-07 08:00:00|10843.69|10843.69|10844.15|10844.15|10852.98|10852.98|10843.69|10843.69|0
1620374700000|2021-05-07 08:05:00|10845.58|10845.58|10851.21|10851.21|10851.21|10851.21|10845.58|10845.58|0
1620375000000|2021-05-07 08:10:00|10850.49|10850.49|10848.52|10848.52|10855.05|10855.05|10848.52|10848.52|0
1620375300000|2021-05-07 08:15:00|10846.93|10846.93|10849.86|10849.86|10851.05|10851.05|10846.93|10846.93|0
1620375600000|2021-05-07 08:20:00|10851.45|10851.45|10859.65|10859.65|10859.65|10859.65|10851.45|10851.45|0
1620375900000|2021-05-07 08:25:00|10860.77|10860.77|10879.25|10879.25|10879.25|10879.25|10860.77|10860.77|0
1620376200000|2021-05-07 08:30:00|10879.96|10879.96|10889.7|10889.7|10889.7|10889.7|10878.51|10878.51|0
1620376500000|2021-05-07 08:35:00|10888.97|10888.97|10889.58|10889.58|10892.27|10892.27|10885.87|10885.87|0
1620376800000|2021-05-07 08:40:00|10888.46|10888.46|10883.57|10883.57|10889.23|10889.23|10883.57|10883.57|0
1620377100000|2021-05-07 08:45:00|10884.69|10884.69|10885.92|10885.92|10886.3|10886.3|10883.83|10883.83|0
1620377400000|2021-05-07 08:50:00|10886.41|10886.41|10884.7|10884.7|10886.55|10886.55|10884.7|10884.7|0
1620377700000|2021-05-07 08:55:00|10885.81|10885.81|10885.29|10885.29|10885.81|10885.81|10877.99|10877.99|0
1620378000000|2021-05-07 09:00:00|10887.53|10887.53|10896.07|10896.07|10896.93|10896.93|10887.53|10887.53|0
1620378300000|2021-05-07 09:05:00|10894.49|10894.49|10888.65|10888.65|10894.49|10894.49|10888.65|10888.65|0
1620378600000|2021-05-07 09:10:00|10887.93|10887.93|10886.72|10886.72|10888.57|10888.57|10886.72|10886.72|0
1620378900000|2021-05-07 09:15:00|10887.84|10887.84|10883.76|10883.76|10888.22|10888.22|10883.76|10883.76|0
1620379200000|2021-05-07 09:20:00|10884.73|10884.73|10884.92|10884.92|10891.34|10891.34|10884.73|10884.73|0
1620379500000|2021-05-07 09:25:00|10884.33|10884.33|10883.25|10883.25|10884.91|10884.91|10880.08|10880.08|0
1620379800000|2021-05-07 09:30:00|10881.31|10881.31|10888.05|10888.05|10888.05|10888.05|10881.31|10881.31|0
1620380100000|2021-05-07 09:35:00|10889.16|10889.16|10895.49|10895.49|10895.49|10895.49|10889.16|10889.16|0
1620380400000|2021-05-07 09:40:00|10896.62|10896.62|10898.66|10898.66|10899.83|10899.83|10896.62|10896.62|0
1620380700000|2021-05-07 09:45:00|10900.55|10900.55|10892.35|10892.35|10900.55|10900.55|10891.86|10891.86|0
1620381000000|2021-05-07 09:50:00|10890.92|10890.92|10886.72|10886.72|10890.92|10890.92|10886.72|10886.72|0
1620381300000|2021-05-07 09:55:00|10887.2|10887.2|10895.68|10895.68|10895.68|10895.68|10887.2|10887.2|0
1620381600000|2021-05-07 10:00:00|10896.8|10896.8|10888.58|10888.58|10896.8|10896.8|10887.46|10887.46|0
1620381900000|2021-05-07 10:05:00|10887.61|10887.61|10889.67|10889.67|10891.19|10891.19|10883.97|10883.97|0
1620382200000|2021-05-07 10:10:00|10891.13|10891.13|10893.63|10893.63|10895.1|10895.1|10890|10890|0
1620382500000|2021-05-07 10:15:00|10894.75|10894.75|10898.65|10898.65|10898.65|10898.65|10893.89|10893.89|0
1620382800000|2021-05-07 10:20:00|10897.06|10897.06|10895.48|10895.48|10897.06|10897.06|10894.36|10894.36|0
1620383100000|2021-05-07 10:25:00|10896.19|10896.19|10906.08|10906.08|10906.08|10906.08|10895.47|10895.47|0
1620383400000|2021-05-07 10:30:00|10906.8|10906.8|10918.14|10918.14|10918.14|10918.14|10906.8|10906.8|0
1620383700000|2021-05-07 10:35:00|10919.32|10919.32|10918.87|10918.87|10919.81|10919.81|10918.14|10918.14|0
1620384000000|2021-05-07 10:40:00|10918.14|10918.14|10919.88|10919.88|10921.82|10921.82|10918.14|10918.14|0
1620384300000|2021-05-07 10:45:00|10918.29|10918.29|10910.84|10910.84|10918.29|10918.29|10910.84|10910.84|0
1620384600000|2021-05-07 10:50:00|10909.26|10909.26|10904.59|10904.59|10909.26|10909.26|10904.59|10904.59|0
1620384900000|2021-05-07 10:55:00|10907.39|10907.39|10899.71|10899.71|10907.39|10907.39|10899.71|10899.71|0
1620385200000|2021-05-07 11:00:00|10900.44|10900.44|10897.7|10897.7|10900.44|10900.44|10897.7|10897.7|0
1620385500000|2021-05-07 11:05:00|10897.21|10897.21|10885.07|10885.07|10897.21|10897.21|10885.07|10885.07|0
1620385800000|2021-05-07 11:10:00|10884.35|10884.35|10882.04|10882.04|10884.35|10884.35|10882.04|10882.04|0
1620386100000|2021-05-07 11:15:00|10881.56|10881.56|10887.85|10887.85|10888.82|10888.82|10879.31|10879.31|0
1620386400000|2021-05-07 11:20:00|10887.13|10887.13|10888.88|10888.88|10899.59|10899.59|10887.13|10887.13|0
1620386700000|2021-05-07 11:25:00|10887.76|10887.76|10888.63|10888.63|10888.63|10888.63|10885.92|10885.92|0
1620387000000|2021-05-07 11:30:00|10887.52|10887.52|10886.42|10886.42|10887.52|10887.52|10885.93|10885.93|0
1620387300000|2021-05-07 11:35:00|10885.82|10885.82|10884.08|10884.08|10887.41|10887.41|10884.08|10884.08|0
1620387600000|2021-05-07 11:40:00|10883.11|10883.11|10880.92|10880.92|10883.11|10883.11|10879.8|10879.8|0
1620387900000|2021-05-07 11:45:00|10882.7|10882.7|10884.37|10884.37|10885.57|10885.57|10882.7|10882.7|0
1620388200000|2021-05-07 11:50:00|10885.5|10885.5|10884.3|10884.3|10885.5|10885.5|10882.72|10882.72|0
1620388500000|2021-05-07 11:55:00|10884.79|10884.79|10887.44|10887.44|10887.44|10887.44|10884.07|10884.07|0
1620388800000|2021-05-07 12:00:00|10888.03|10888.03|10887.24|10887.24|10889.97|10889.97|10887.24|10887.24|0
1620389100000|2021-05-07 12:05:00|10884.07|10884.07|10882.7|10882.7|10884.07|10884.07|10880.18|10880.18|0
1620389400000|2021-05-07 12:10:00|10883.82|10883.82|10882.8|10882.8|10883.82|10883.82|10877.58|10877.58|0
1620389700000|2021-05-07 12:15:00|10884.25|10884.25|10879.39|10879.39|10884.25|10884.25|10879.39|10879.39|0
1620390000000|2021-05-07 12:20:00|10880.36|10880.36|10881.48|10881.48|10881.48|10881.48|10880.36|10880.36|0
1620390300000|2021-05-07 12:25:00|10884.43|10884.43|10887.05|10887.05|10888.63|10888.63|10882.98|10882.98|0
1620390600000|2021-05-07 12:30:00|10884.47|10884.47|10887.35|10887.35|10887.35|10887.35|10866.6|10866.6|0
1620390900000|2021-05-07 12:35:00|10887.95|10887.95|10897.94|10897.94|10903.68|10903.68|10886.25|10886.25|0
1620391200000|2021-05-07 12:40:00|10896.48|10896.48|10891.63|10891.63|10896.48|10896.48|10890.52|10890.52|0
1620391500000|2021-05-07 12:45:00|10892.22|10892.22|10900.65|10900.65|10901.37|10901.37|10891.89|10891.89|0
1620391800000|2021-05-07 12:50:00|10901.78|10901.78|10900.17|10900.17|10903.72|10903.72|10896.54|10896.54|0
1620392100000|2021-05-07 12:55:00|10900.66|10900.66|10901.47|10901.47|10904.49|10904.49|10898.73|10898.73|0
1620392400000|2021-05-07 13:00:00|10899.89|10899.89|10906.11|10906.11|10908.47|10908.47|10899.89|10899.89|0
1620392700000|2021-05-07 13:05:00|10906.59|10906.59|10895.01|10895.01|10906.59|10906.59|10895.01|10895.01|0
1620393000000|2021-05-07 13:10:00|10893.56|10893.56|10897.27|10897.27|10897.27|10897.27|10890.71|10890.71|0
1620393300000|2021-05-07 13:15:00|10897.76|10897.76|10891.07|10891.07|10898.24|10898.24|10891.07|10891.07|0
1620393600000|2021-05-07 13:20:00|10890.34|10890.34|10885|10885|10891.07|10891.07|10882.68|10882.68|0
1620393900000|2021-05-07 13:25:00|10885.49|10885.49|10879.72|10879.72|10885.49|10885.49|10879.72|10879.72|0
1620394200000|2021-05-07 13:30:00|10881.3|10881.3|10879.51|10879.51|10884.47|10884.47|10875.78|10875.78|0
1620394500000|2021-05-07 13:35:00|10883.89|10883.89|10914|10914|10920.91|10920.91|10883.89|10883.89|0
1620394800000|2021-05-07 13:40:00|10914.48|10914.48|10909.19|10909.19|10916.07|10916.07|10906.29|10906.29|0
1620395100000|2021-05-07 13:45:00|10908.07|10908.07|10910.72|10910.72|10915.37|10915.37|10907.34|10907.34|0
1620395400000|2021-05-07 13:50:00|10911.43|10911.43|10915.03|10915.03|10915.73|10915.73|10909.39|10909.39|0
1620395700000|2021-05-07 13:55:00|10915.51|10915.51|10915.69|10915.69|10919.34|10919.34|10915.51|10915.51|0
1620396000000|2021-05-07 14:00:00|10916.28|10916.28|10924.58|10924.58|10925.76|10925.76|10916.28|10916.28|0
1620396300000|2021-05-07 14:05:00|10923|10923|10924.97|10924.97|10924.97|10924.97|10918.99|10918.99|0
1620396600000|2021-05-07 14:10:00|10926.15|10926.15|10927.89|10927.89|10930.93|10930.93|10925.71|10925.71|0
1620396900000|2021-05-07 14:15:00|10929.07|10929.07|10922.73|10922.73|10929.96|10929.96|10918.9|10918.9|0
1620397200000|2021-05-07 14:20:00|10923.46|10923.46|10927.36|10927.36|10929.21|10929.21|10923.33|10923.33|0
1620397500000|2021-05-07 14:25:00|10926.23|10926.23|10928.1|10928.1|10928.53|10928.53|10920.34|10920.34|0
1620397800000|2021-05-07 14:30:00|10929.53|10929.53|10934.49|10934.49|10934.49|10934.49|10929.23|10929.23|0
1620398100000|2021-05-07 14:35:00|10932.9|10932.9|10931.7|10931.7|10932.9|10932.9|10926.81|10926.81|0
1620398400000|2021-05-07 14:40:00|10932.42|10932.42|10942.46|10942.46|10942.46|10942.46|10932.42|10932.42|0
1620398700000|2021-05-07 14:45:00|10940.88|10940.88|10922.37|10922.37|10941.36|10941.36|10922.37|10922.37|0
1620399000000|2021-05-07 14:50:00|10921.88|10921.88|10928.24|10928.24|10928.24|10928.24|10920.76|10920.76|0
1620399300000|2021-05-07 14:55:00|10927.76|10927.76|10930.94|10930.94|10938.34|10938.34|10927.76|10927.76|0
1620399600000|2021-05-07 15:00:00|10932.72|10932.72|10926.31|10926.31|10933.84|10933.84|10926.31|10926.31|0
1620399900000|2021-05-07 15:05:00|10925.83|10925.83|10931.99|10931.99|10931.99|10931.99|10920.37|10920.37|0
1620400200000|2021-05-07 15:10:00|10930.41|10930.41|10932.45|10932.45|10932.45|10932.45|10925.25|10925.25|0
1620400500000|2021-05-07 15:15:00|10933.56|10933.56|10939.85|10939.85|10942.09|10942.09|10931.32|10931.32|0
1620400800000|2021-05-07 15:20:00|10941.43|10941.43|10936.68|10936.68|10943.68|10943.68|10932.98|10932.98|0
1620401100000|2021-05-07 15:25:00|10937.8|10937.8|10944.63|10944.63|10944.63|10944.63|10932.93|10932.93|0
1620630900000|2021-05-10 07:15:00|10917.57|10917.57|10923.81|10923.81|10924.2|10924.2|10916.45|10916.45|0
1620631200000|2021-05-10 07:20:00|10921.28|10921.28|10912.42|10912.42|10923.12|10923.12|10912.42|10912.42|0
1620631500000|2021-05-10 07:25:00|10910.97|10910.97|10908.52|10908.52|10911.7|10911.7|10901.65|10901.65|0
1620631800000|2021-05-10 07:30:00|10909.25|10909.25|10907.34|10907.34|10909.73|10909.73|10906.83|10906.83|0
1620632100000|2021-05-10 07:35:00|10908.06|10908.06|10907.02|10907.02|10911.43|10911.43|10905.18|10905.18|0
1620632400000|2021-05-10 07:40:00|10908.48|10908.48|10914.46|10914.46|10918.13|10918.13|10908.48|10908.48|0
1620632700000|2021-05-10 07:45:00|10916.04|10916.04|10902.23|10902.23|10916.04|10916.04|10900.64|10900.64|0
1620633000000|2021-05-10 07:50:00|10898.5|10898.5|10905.31|10905.31|10905.31|10905.31|10896.43|10896.43|0
1620633300000|2021-05-10 07:55:00|10903.73|10903.73|10907.81|10907.81|10909.82|10909.82|10903.73|10903.73|0
1620633600000|2021-05-10 08:00:00|10908.93|10908.93|10902.95|10902.95|10908.93|10908.93|10902.95|10902.95|0
1620633900000|2021-05-10 08:05:00|10902.24|10902.24|10901.63|10901.63|10905.97|10905.97|10900.91|10900.91|0
1620634200000|2021-05-10 08:10:00|10900.51|10900.51|10899.12|10899.12|10900.51|10900.51|10896.35|10896.35|0
1620634500000|2021-05-10 08:15:00|10897.67|10897.67|10905.43|10905.43|10906.64|10906.64|10894.39|10894.39|0
1620634800000|2021-05-10 08:20:00|10904.7|10904.7|10901.13|10901.13|10908.26|10908.26|10898.75|10898.75|0
1620635100000|2021-05-10 08:25:00|10901.86|10901.86|10897.91|10897.91|10902.24|10902.24|10897.44|10897.44|0
1620635400000|2021-05-10 08:30:00|10899.03|10899.03|10892.79|10892.79|10900.1|10900.1|10892.79|10892.79|0
1620635700000|2021-05-10 08:35:00|10891.34|10891.34|10885.71|10885.71|10891.34|10891.34|10885.71|10885.71|0
1620636000000|2021-05-10 08:40:00|10884.12|10884.12|10885.22|10885.22|10885.37|10885.37|10882.67|10882.67|0
1620636300000|2021-05-10 08:45:00|10882.05|10882.05|10881.24|10881.24|10884.96|10884.96|10879.66|10879.66|0
1620636600000|2021-05-10 08:50:00|10880.52|10880.52|10878.88|10878.88|10881.95|10881.95|10878.88|10878.88|0
1620636900000|2021-05-10 08:55:00|10880.34|10880.34|10877.12|10877.12|10880.93|10880.93|10876.18|10876.18|0
1620637200000|2021-05-10 09:00:00|10876.4|10876.4|10877.52|10877.52|10877.52|10877.52|10876.4|10876.4|0
1620637500000|2021-05-10 09:05:00|10877.03|10877.03|10881.34|10881.34|10881.34|10881.34|10874.61|10874.61|0
1620637800000|2021-05-10 09:10:00|10880.22|10880.22|10877.51|10877.51|10881.56|10881.56|10875.6|10875.6|0
1620638100000|2021-05-10 09:15:00|10876.06|10876.06|10879.05|10879.05|10879.05|10879.05|10873.44|10873.44|0
1620638400000|2021-05-10 09:20:00|10880.17|10880.17|10880.4|10880.4|10882.47|10882.47|10879.3|10879.3|0
1620638700000|2021-05-10 09:25:00|10879.92|10879.92|10879.43|10879.43|10883.09|10883.09|10878.33|10878.33|0
1620639000000|2021-05-10 09:30:00|10878.95|10878.95|10871.71|10871.71|10878.95|10878.95|10871.71|10871.71|0
1620639300000|2021-05-10 09:35:00|10872.3|10872.3|10873.87|10873.87|10873.87|10873.87|10868.19|10868.19|0
1620639600000|2021-05-10 09:40:00|10873.16|10873.16|10868.6|10868.6|10874.34|10874.34|10867.37|10867.37|0
1620639900000|2021-05-10 09:45:00|10870.18|10870.18|10872.82|10872.82|10875.99|10875.99|10870.18|10870.18|0
1620640200000|2021-05-10 09:50:00|10873.3|10873.3|10873.3|10873.3|10873.3|10873.3|10873.3|10873.3|0
1620640500000|2021-05-10 09:55:00|10872.82|10872.82|10875.02|10875.02|10877.13|10877.13|10872.82|10872.82|0
1620640800000|2021-05-10 10:00:00|10874.54|10874.54|10879.26|10879.26|10879.26|10879.26|10873.41|10873.41|0
1620641100000|2021-05-10 10:05:00|10878.53|10878.53|10878.18|10878.18|10878.66|10878.66|10877.08|10877.08|0
1620641400000|2021-05-10 10:10:00|10876.59|10876.59|10876.11|10876.11|10876.59|10876.59|10876.11|10876.11|0
1620641700000|2021-05-10 10:15:00|10875.62|10875.62|10880.27|10880.27|10881.96|10881.96|10875.62|10875.62|0
1620642000000|2021-05-10 10:20:00|10879.14|10879.14|10871.2|10871.2|10879.54|10879.54|10871.2|10871.2|0
1620642300000|2021-05-10 10:25:00|10870.72|10870.72|10868.07|10868.07|10870.77|10870.77|10868.07|10868.07|0
1620642600000|2021-05-10 10:30:00|10869.65|10869.65|10863.76|10863.76|10869.65|10869.65|10863.76|10863.76|0
1620642900000|2021-05-10 10:35:00|10863.27|10863.27|10866.93|10866.93|10868.51|10868.51|10863.27|10863.27|0
1620643200000|2021-05-10 10:40:00|10868.51|10868.51|10880.3|10880.3|10880.79|10880.79|10868.51|10868.51|0
1620643500000|2021-05-10 10:45:00|10879.82|10879.82|10870.92|10870.92|10879.82|10879.82|10870.92|10870.92|0
1620643800000|2021-05-10 10:50:00|10866.17|10866.17|10865.2|10865.2|10866.17|10866.17|10865.2|10865.2|0
1620644100000|2021-05-10 10:55:00|10866.32|10866.32|10865.96|10865.96|10867.41|10867.41|10864.59|10864.59|0
1620644400000|2021-05-10 11:00:00|10865.23|10865.23|10862.19|10862.19|10866.68|10866.68|10862.19|10862.19|0
1620644700000|2021-05-10 11:05:00|10862.92|10862.92|10861.03|10861.03|10869.52|10869.52|10859.9|10859.9|0
1620645000000|2021-05-10 11:10:00|10859.9|10859.9|10866.95|10866.95|10866.95|10866.95|10859.9|10859.9|0
1620645300000|2021-05-10 11:15:00|10867.54|10867.54|10871.11|10871.11|10872.7|10872.7|10867.54|10867.54|0
1620645600000|2021-05-10 11:20:00|10871.6|10871.6|10870.41|10870.41|10872.26|10872.26|10868.43|10868.43|0
1620645900000|2021-05-10 11:25:00|10868.82|10868.82|10870.12|10870.12|10870.12|10870.12|10868.51|10868.51|0
1620646200000|2021-05-10 11:30:00|10872.36|10872.36|10867.57|10867.57|10872.36|10872.36|10867.57|10867.57|0
1620646500000|2021-05-10 11:35:00|10868.29|10868.29|10870.34|10870.34|10872.59|10872.59|10868.29|10868.29|0
1620646800000|2021-05-10 11:40:00|10869.61|10869.61|10862.8|10862.8|10871.31|10871.31|10862.8|10862.8|0
1620647100000|2021-05-10 11:45:00|10863.91|10863.91|10863.29|10863.29|10863.91|10863.91|10862.8|10862.8|0
1620647400000|2021-05-10 11:50:00|10862.8|10862.8|10856.15|10856.15|10863.92|10863.92|10856.15|10856.15|0
1620647700000|2021-05-10 11:55:00|10855.44|10855.44|10853.86|10853.86|10855.44|10855.44|10853.86|10853.86|0
1620648000000|2021-05-10 12:00:00|10853.37|10853.37|10849.36|10849.36|10853.37|10853.37|10849.36|10849.36|0
1620648300000|2021-05-10 12:05:00|10850.33|10850.33|10850.08|10850.08|10851.05|10851.05|10850.08|10850.08|0
1620648600000|2021-05-10 12:10:00|10851.2|10851.2|10851.14|10851.14|10852.73|10852.73|10849.56|10849.56|0
1620648900000|2021-05-10 12:15:00|10852.26|10852.26|10853.07|10853.07|10853.07|10853.07|10849.31|10849.31|0
1620649200000|2021-05-10 12:20:00|10852.58|10852.58|10845.1|10845.1|10852.58|10852.58|10845.1|10845.1|0
1620649500000|2021-05-10 12:25:00|10844.38|10844.38|10841.09|10841.09|10844.38|10844.38|10840.24|10840.24|0
1620649800000|2021-05-10 12:30:00|10839.97|10839.97|10843.2|10843.2|10843.2|10843.2|10838.52|10838.52|0
1620650100000|2021-05-10 12:35:00|10842.47|10842.47|10836.37|10836.37|10842.47|10842.47|10836.37|10836.37|0
1620650400000|2021-05-10 12:40:00|10837.49|10837.49|10837.84|10837.84|10840.66|10840.66|10837.12|10837.12|0
1620650700000|2021-05-10 12:45:00|10838.33|10838.33|10834.93|10834.93|10839.4|10839.4|10834.93|10834.93|0
1620651000000|2021-05-10 12:50:00|10834.34|10834.34|10823.38|10823.38|10834.98|10834.98|10823.38|10823.38|0
1620651300000|2021-05-10 12:55:00|10822.66|10822.66|10827.73|10827.73|10827.73|10827.73|10822.66|10822.66|0
1620651600000|2021-05-10 13:00:00|10828.21|10828.21|10816.91|10816.91|10828.21|10828.21|10816.91|10816.91|0
1620651900000|2021-05-10 13:05:00|10817.39|10817.39|10818.01|10818.01|10818.49|10818.49|10816.27|10816.27|0
1620652200000|2021-05-10 13:10:00|10816.89|10816.89|10814.67|10814.67|10818.49|10818.49|10814.67|10814.67|0
1620652500000|2021-05-10 13:15:00|10815.79|10815.79|10816.37|10816.37|10817.82|10817.82|10815.79|10815.79|0
1620652800000|2021-05-10 13:20:00|10817.49|10817.49|10817.85|10817.85|10817.85|10817.85|10815.05|10815.05|0
1620653100000|2021-05-10 13:25:00|10818.44|10818.44|10816.1|10816.1|10818.44|10818.44|10815.86|10815.86|0
1620653400000|2021-05-10 13:30:00|10815.62|10815.62|10807.89|10807.89|10825|10825|10804.85|10804.85|0
1620653700000|2021-05-10 13:35:00|10807.41|10807.41|10811.18|10811.18|10811.18|10811.18|10807.41|10807.41|0
1620654000000|2021-05-10 13:40:00|10812.3|10812.3|10809|10809|10812.3|10812.3|10807.41|10807.41|0
1620654300000|2021-05-10 13:45:00|10808.03|10808.03|10813.23|10813.23|10813.23|10813.23|10805.69|10805.69|0
1620654600000|2021-05-10 13:50:00|10814.2|10814.2|10813.32|10813.32|10820.19|10820.19|10809.83|10809.83|0
1620654900000|2021-05-10 13:55:00|10812.84|10812.84|10813.13|10813.13|10816.8|10816.8|10811.38|10811.38|0
1620655200000|2021-05-10 14:00:00|10811.54|10811.54|10810.5|10810.5|10811.54|10811.54|10806.43|10806.43|0
1620655500000|2021-05-10 14:05:00|10810.01|10810.01|10811.44|10811.44|10811.44|10811.44|10808.43|10808.43|0
1620655800000|2021-05-10 14:10:00|10812.56|10812.56|10815.55|10815.55|10818.87|10818.87|10812.56|10812.56|0
1620656100000|2021-05-10 14:15:00|10816.73|10816.73|10812.47|10812.47|10817.86|10817.86|10808.55|10808.55|0
1620656400000|2021-05-10 14:20:00|10810.88|10810.88|10803.54|10803.54|10816.52|10816.52|10803.54|10803.54|0
1620656700000|2021-05-10 14:25:00|10797.2|10797.2|10795.51|10795.51|10797.2|10797.2|10788.79|10788.79|0
1620657000000|2021-05-10 14:30:00|10792.34|10792.34|10785.54|10785.54|10792.34|10792.34|10785.54|10785.54|0
1620657300000|2021-05-10 14:35:00|10783.36|10783.36|10787.6|10787.6|10787.6|10787.6|10782.85|10782.85|0
1620657600000|2021-05-10 14:40:00|10788.08|10788.08|10786.45|10786.45|10794.09|10794.09|10781.94|10781.94|0
1620657900000|2021-05-10 14:45:00|10788.04|10788.04|10787.66|10787.66|10794.2|10794.2|10787.55|10787.55|0
1620658200000|2021-05-10 14:50:00|10786.2|10786.2|10783.41|10783.41|10787.79|10787.79|10783.03|10783.03|0
1620658500000|2021-05-10 14:55:00|10782.29|10782.29|10791.81|10791.81|10797.91|10797.91|10782.29|10782.29|0
1620658800000|2021-05-10 15:00:00|10792.93|10792.93|10790.58|10790.58|10793.66|10793.66|10789.03|10789.03|0
1620659100000|2021-05-10 15:05:00|10791.7|10791.7|10792.94|10792.94|10792.94|10792.94|10788.66|10788.66|0
1620659400000|2021-05-10 15:10:00|10793.91|10793.91|10801.53|10801.53|10801.53|10801.53|10792.08|10792.08|0
1620659700000|2021-05-10 15:15:00|10802.24|10802.24|10804.43|10804.43|10804.43|10804.43|10798.82|10798.82|0
1620660000000|2021-05-10 15:20:00|10805.62|10805.62|10802.64|10802.64|10807.67|10807.67|10799.15|10799.15|0
1620660300000|2021-05-10 15:25:00|10803.23|10803.23|10811.61|10811.61|10811.61|10811.61|10798.96|10798.96|0
1620630900000|2021-05-10 07:15:00|10917.57|10917.57|10923.81|10923.81|10924.2|10924.2|10916.45|10916.45|0
1620631200000|2021-05-10 07:20:00|10921.28|10921.28|10912.42|10912.42|10923.12|10923.12|10912.42|10912.42|0
1620631500000|2021-05-10 07:25:00|10910.97|10910.97|10908.52|10908.52|10911.7|10911.7|10901.65|10901.65|0
1620631800000|2021-05-10 07:30:00|10909.25|10909.25|10907.34|10907.34|10909.73|10909.73|10906.83|10906.83|0
1620632100000|2021-05-10 07:35:00|10908.06|10908.06|10907.02|10907.02|10911.43|10911.43|10905.18|10905.18|0
1620632400000|2021-05-10 07:40:00|10908.48|10908.48|10914.46|10914.46|10918.13|10918.13|10908.48|10908.48|0
1620632700000|2021-05-10 07:45:00|10916.04|10916.04|10902.23|10902.23|10916.04|10916.04|10900.64|10900.64|0
1620633000000|2021-05-10 07:50:00|10898.5|10898.5|10905.31|10905.31|10905.31|10905.31|10896.43|10896.43|0
1620633300000|2021-05-10 07:55:00|10903.73|10903.73|10907.81|10907.81|10909.82|10909.82|10903.73|10903.73|0
1620633600000|2021-05-10 08:00:00|10908.93|10908.93|10902.95|10902.95|10908.93|10908.93|10902.95|10902.95|0
1620633900000|2021-05-10 08:05:00|10902.24|10902.24|10901.63|10901.63|10905.97|10905.97|10900.91|10900.91|0
1620634200000|2021-05-10 08:10:00|10900.51|10900.51|10899.12|10899.12|10900.51|10900.51|10896.35|10896.35|0
1620634500000|2021-05-10 08:15:00|10897.67|10897.67|10905.43|10905.43|10906.64|10906.64|10894.39|10894.39|0
1620634800000|2021-05-10 08:20:00|10904.7|10904.7|10901.13|10901.13|10908.26|10908.26|10898.75|10898.75|0
1620635100000|2021-05-10 08:25:00|10901.86|10901.86|10897.91|10897.91|10902.24|10902.24|10897.44|10897.44|0
1620635400000|2021-05-10 08:30:00|10899.03|10899.03|10892.79|10892.79|10900.1|10900.1|10892.79|10892.79|0
1620635700000|2021-05-10 08:35:00|10891.34|10891.34|10885.71|10885.71|10891.34|10891.34|10885.71|10885.71|0
1620636000000|2021-05-10 08:40:00|10884.12|10884.12|10885.22|10885.22|10885.37|10885.37|10882.67|10882.67|0
1620636300000|2021-05-10 08:45:00|10882.05|10882.05|10881.24|10881.24|10884.96|10884.96|10879.66|10879.66|0
1620636600000|2021-05-10 08:50:00|10880.52|10880.52|10878.88|10878.88|10881.95|10881.95|10878.88|10878.88|0
1620636900000|2021-05-10 08:55:00|10880.34|10880.34|10877.12|10877.12|10880.93|10880.93|10876.18|10876.18|0
1620637200000|2021-05-10 09:00:00|10876.4|10876.4|10877.52|10877.52|10877.52|10877.52|10876.4|10876.4|0
1620637500000|2021-05-10 09:05:00|10877.03|10877.03|10881.34|10881.34|10881.34|10881.34|10874.61|10874.61|0
1620637800000|2021-05-10 09:10:00|10880.22|10880.22|10877.51|10877.51|10881.56|10881.56|10875.6|10875.6|0
1620638100000|2021-05-10 09:15:00|10876.06|10876.06|10879.05|10879.05|10879.05|10879.05|10873.44|10873.44|0
1620638400000|2021-05-10 09:20:00|10880.17|10880.17|10880.4|10880.4|10882.47|10882.47|10879.3|10879.3|0
1620638700000|2021-05-10 09:25:00|10879.92|10879.92|10879.43|10879.43|10883.09|10883.09|10878.33|10878.33|0
1620639000000|2021-05-10 09:30:00|10878.95|10878.95|10871.71|10871.71|10878.95|10878.95|10871.71|10871.71|0
1620639300000|2021-05-10 09:35:00|10872.3|10872.3|10873.87|10873.87|10873.87|10873.87|10868.19|10868.19|0
1620639600000|2021-05-10 09:40:00|10873.16|10873.16|10868.6|10868.6|10874.34|10874.34|10867.37|10867.37|0
1620639900000|2021-05-10 09:45:00|10870.18|10870.18|10872.82|10872.82|10875.99|10875.99|10870.18|10870.18|0
1620640200000|2021-05-10 09:50:00|10873.3|10873.3|10873.3|10873.3|10873.3|10873.3|10873.3|10873.3|0
1620640500000|2021-05-10 09:55:00|10872.82|10872.82|10875.02|10875.02|10877.13|10877.13|10872.82|10872.82|0
1620640800000|2021-05-10 10:00:00|10874.54|10874.54|10879.26|10879.26|10879.26|10879.26|10873.41|10873.41|0
1620641100000|2021-05-10 10:05:00|10878.53|10878.53|10878.18|10878.18|10878.66|10878.66|10877.08|10877.08|0
1620641400000|2021-05-10 10:10:00|10876.59|10876.59|10876.11|10876.11|10876.59|10876.59|10876.11|10876.11|0
1620641700000|2021-05-10 10:15:00|10875.62|10875.62|10880.27|10880.27|10881.96|10881.96|10875.62|10875.62|0
1620642000000|2021-05-10 10:20:00|10879.14|10879.14|10871.2|10871.2|10879.54|10879.54|10871.2|10871.2|0
1620642300000|2021-05-10 10:25:00|10870.72|10870.72|10868.07|10868.07|10870.77|10870.77|10868.07|10868.07|0
1620642600000|2021-05-10 10:30:00|10869.65|10869.65|10863.76|10863.76|10869.65|10869.65|10863.76|10863.76|0
1620642900000|2021-05-10 10:35:00|10863.27|10863.27|10866.93|10866.93|10868.51|10868.51|10863.27|10863.27|0
1620643200000|2021-05-10 10:40:00|10868.51|10868.51|10880.3|10880.3|10880.79|10880.79|10868.51|10868.51|0
1620643500000|2021-05-10 10:45:00|10879.82|10879.82|10870.92|10870.92|10879.82|10879.82|10870.92|10870.92|0
1620643800000|2021-05-10 10:50:00|10866.17|10866.17|10865.2|10865.2|10866.17|10866.17|10865.2|10865.2|0
1620644100000|2021-05-10 10:55:00|10866.32|10866.32|10865.96|10865.96|10867.41|10867.41|10864.59|10864.59|0
1620644400000|2021-05-10 11:00:00|10865.23|10865.23|10862.19|10862.19|10866.68|10866.68|10862.19|10862.19|0
1620644700000|2021-05-10 11:05:00|10862.92|10862.92|10861.03|10861.03|10869.52|10869.52|10859.9|10859.9|0
1620645000000|2021-05-10 11:10:00|10859.9|10859.9|10866.95|10866.95|10866.95|10866.95|10859.9|10859.9|0
1620645300000|2021-05-10 11:15:00|10867.54|10867.54|10871.11|10871.11|10872.7|10872.7|10867.54|10867.54|0
1620645600000|2021-05-10 11:20:00|10871.6|10871.6|10870.41|10870.41|10872.26|10872.26|10868.43|10868.43|0
1620645900000|2021-05-10 11:25:00|10868.82|10868.82|10870.12|10870.12|10870.12|10870.12|10868.51|10868.51|0
1620646200000|2021-05-10 11:30:00|10872.36|10872.36|10867.57|10867.57|10872.36|10872.36|10867.57|10867.57|0
1620646500000|2021-05-10 11:35:00|10868.29|10868.29|10870.34|10870.34|10872.59|10872.59|10868.29|10868.29|0
1620646800000|2021-05-10 11:40:00|10869.61|10869.61|10862.8|10862.8|10871.31|10871.31|10862.8|10862.8|0
1620647100000|2021-05-10 11:45:00|10863.91|10863.91|10863.29|10863.29|10863.91|10863.91|10862.8|10862.8|0
1620647400000|2021-05-10 11:50:00|10862.8|10862.8|10856.15|10856.15|10863.92|10863.92|10856.15|10856.15|0
1620647700000|2021-05-10 11:55:00|10855.44|10855.44|10853.86|10853.86|10855.44|10855.44|10853.86|10853.86|0
1620648000000|2021-05-10 12:00:00|10853.37|10853.37|10849.36|10849.36|10853.37|10853.37|10849.36|10849.36|0
1620648300000|2021-05-10 12:05:00|10850.33|10850.33|10850.08|10850.08|10851.05|10851.05|10850.08|10850.08|0
1620648600000|2021-05-10 12:10:00|10851.2|10851.2|10851.14|10851.14|10852.73|10852.73|10849.56|10849.56|0
1620648900000|2021-05-10 12:15:00|10852.26|10852.26|10853.07|10853.07|10853.07|10853.07|10849.31|10849.31|0
1620649200000|2021-05-10 12:20:00|10852.58|10852.58|10845.1|10845.1|10852.58|10852.58|10845.1|10845.1|0
1620649500000|2021-05-10 12:25:00|10844.38|10844.38|10841.09|10841.09|10844.38|10844.38|10840.24|10840.24|0
1620649800000|2021-05-10 12:30:00|10839.97|10839.97|10843.2|10843.2|10843.2|10843.2|10838.52|10838.52|0
1620650100000|2021-05-10 12:35:00|10842.47|10842.47|10836.37|10836.37|10842.47|10842.47|10836.37|10836.37|0
1620650400000|2021-05-10 12:40:00|10837.49|10837.49|10837.84|10837.84|10840.66|10840.66|10837.12|10837.12|0
1620650700000|2021-05-10 12:45:00|10838.33|10838.33|10834.93|10834.93|10839.4|10839.4|10834.93|10834.93|0
1620651000000|2021-05-10 12:50:00|10834.34|10834.34|10823.38|10823.38|10834.98|10834.98|10823.38|10823.38|0
1620651300000|2021-05-10 12:55:00|10822.66|10822.66|10827.73|10827.73|10827.73|10827.73|10822.66|10822.66|0
1620651600000|2021-05-10 13:00:00|10828.21|10828.21|10816.91|10816.91|10828.21|10828.21|10816.91|10816.91|0
1620651900000|2021-05-10 13:05:00|10817.39|10817.39|10818.01|10818.01|10818.49|10818.49|10816.27|10816.27|0
1620652200000|2021-05-10 13:10:00|10816.89|10816.89|10814.67|10814.67|10818.49|10818.49|10814.67|10814.67|0
1620652500000|2021-05-10 13:15:00|10815.79|10815.79|10816.37|10816.37|10817.82|10817.82|10815.79|10815.79|0
1620652800000|2021-05-10 13:20:00|10817.49|10817.49|10817.85|10817.85|10817.85|10817.85|10815.05|10815.05|0
1620653100000|2021-05-10 13:25:00|10818.44|10818.44|10816.1|10816.1|10818.44|10818.44|10815.86|10815.86|0
1620653400000|2021-05-10 13:30:00|10815.62|10815.62|10807.89|10807.89|10825|10825|10804.85|10804.85|0
1620653700000|2021-05-10 13:35:00|10807.41|10807.41|10811.18|10811.18|10811.18|10811.18|10807.41|10807.41|0
1620654000000|2021-05-10 13:40:00|10812.3|10812.3|10809|10809|10812.3|10812.3|10807.41|10807.41|0
1620654300000|2021-05-10 13:45:00|10808.03|10808.03|10813.23|10813.23|10813.23|10813.23|10805.69|10805.69|0
1620654600000|2021-05-10 13:50:00|10814.2|10814.2|10813.32|10813.32|10820.19|10820.19|10809.83|10809.83|0
1620654900000|2021-05-10 13:55:00|10812.84|10812.84|10813.13|10813.13|10816.8|10816.8|10811.38|10811.38|0
1620655200000|2021-05-10 14:00:00|10811.54|10811.54|10810.5|10810.5|10811.54|10811.54|10806.43|10806.43|0
1620655500000|2021-05-10 14:05:00|10810.01|10810.01|10811.44|10811.44|10811.44|10811.44|10808.43|10808.43|0
1620655800000|2021-05-10 14:10:00|10812.56|10812.56|10815.55|10815.55|10818.87|10818.87|10812.56|10812.56|0
1620656100000|2021-05-10 14:15:00|10816.73|10816.73|10812.47|10812.47|10817.86|10817.86|10808.55|10808.55|0
1620656400000|2021-05-10 14:20:00|10810.88|10810.88|10803.54|10803.54|10816.52|10816.52|10803.54|10803.54|0
1620656700000|2021-05-10 14:25:00|10797.2|10797.2|10795.51|10795.51|10797.2|10797.2|10788.79|10788.79|0
1620657000000|2021-05-10 14:30:00|10792.34|10792.34|10785.54|10785.54|10792.34|10792.34|10785.54|10785.54|0
1620657300000|2021-05-10 14:35:00|10783.36|10783.36|10787.6|10787.6|10787.6|10787.6|10782.85|10782.85|0
1620657600000|2021-05-10 14:40:00|10788.08|10788.08|10786.45|10786.45|10794.09|10794.09|10781.94|10781.94|0
1620657900000|2021-05-10 14:45:00|10788.04|10788.04|10787.66|10787.66|10794.2|10794.2|10787.55|10787.55|0
1620658200000|2021-05-10 14:50:00|10786.2|10786.2|10783.41|10783.41|10787.79|10787.79|10783.03|10783.03|0
1620658500000|2021-05-10 14:55:00|10782.29|10782.29|10791.81|10791.81|10797.91|10797.91|10782.29|10782.29|0
1620658800000|2021-05-10 15:00:00|10792.93|10792.93|10790.58|10790.58|10793.66|10793.66|10789.03|10789.03|0
1620659100000|2021-05-10 15:05:00|10791.7|10791.7|10792.94|10792.94|10792.94|10792.94|10788.66|10788.66|0
1620659400000|2021-05-10 15:10:00|10793.91|10793.91|10801.53|10801.53|10801.53|10801.53|10792.08|10792.08|0
1620659700000|2021-05-10 15:15:00|10802.24|10802.24|10804.43|10804.43|10804.43|10804.43|10798.82|10798.82|0
1620660000000|2021-05-10 15:20:00|10805.62|10805.62|10802.64|10802.64|10807.67|10807.67|10799.15|10799.15|0
1620660300000|2021-05-10 15:25:00|10803.23|10803.23|10811.61|10811.61|10811.61|10811.61|10798.96|10798.96|0
1620717300000|2021-05-11 07:15:00|10602.72|10602.72|10602.15|10602.15|10602.86|10602.86|10586.82|10586.82|0
1620717600000|2021-05-11 07:20:00|10601.43|10601.43|10599.52|10599.52|10612.02|10612.02|10592.24|10592.24|0
1620717900000|2021-05-11 07:25:00|10600.23|10600.23|10588.2|10588.2|10603.4|10603.4|10586.75|10586.75|0
1620718200000|2021-05-11 07:30:00|10587.08|10587.08|10584.6|10584.6|10590.36|10590.36|10582.59|10582.59|0
1620718500000|2021-05-11 07:35:00|10585.73|10585.73|10582.46|10582.46|10591.48|10591.48|10581.75|10581.75|0
1620718800000|2021-05-11 07:40:00|10583.43|10583.43|10555.94|10555.94|10583.43|10583.43|10555.46|10555.46|0
1620719100000|2021-05-11 07:45:00|10554.76|10554.76|10525.19|10525.19|10555.24|10555.24|10521.11|10521.11|0
1620719400000|2021-05-11 07:50:00|10527.72|10527.72|10527.05|10527.05|10540.1|10540.1|10527.05|10527.05|0
1620719700000|2021-05-11 07:55:00|10528.63|10528.63|10551.31|10551.31|10551.31|10551.31|10528.63|10528.63|0
1620720000000|2021-05-11 08:00:00|10550.18|10550.18|10526.77|10526.77|10550.18|10550.18|10524.96|10524.96|0
1620720300000|2021-05-11 08:05:00|10525.65|10525.65|10529.19|10529.19|10530.31|10530.31|10517.96|10517.96|0
1620720600000|2021-05-11 08:10:00|10528.71|10528.71|10527.62|10527.62|10531.74|10531.74|10525.63|10525.63|0
1620720900000|2021-05-11 08:15:00|10526.5|10526.5|10515.81|10515.81|10527.93|10527.93|10507.56|10507.56|0
1620721200000|2021-05-11 08:20:00|10516.53|10516.53|10520.03|10520.03|10521.97|10521.97|10515.77|10515.77|0
1620721500000|2021-05-11 08:25:00|10519.3|10519.3|10526.42|10526.42|10527.15|10527.15|10517.72|10517.72|0
1620721800000|2021-05-11 08:30:00|10528.01|10528.01|10511.51|10511.51|10531.66|10531.66|10511.51|10511.51|0
1620722100000|2021-05-11 08:35:00|10512.22|10512.22|10511.61|10511.61|10513.65|10513.65|10510|10510|0
1620722400000|2021-05-11 08:40:00|10513.19|10513.19|10530.45|10530.45|10530.45|10530.45|10513.19|10513.19|0
1620722700000|2021-05-11 08:45:00|10529.86|10529.86|10532.61|10532.61|10532.61|10532.61|10529.7|10529.7|0
1620723000000|2021-05-11 08:50:00|10532.13|10532.13|10523.86|10523.86|10532.13|10532.13|10521.72|10521.72|0
1620723300000|2021-05-11 08:55:00|10524.35|10524.35|10520.79|10520.79|10524.95|10524.95|10518.74|10518.74|0
1620723600000|2021-05-11 09:00:00|10520.2|10520.2|10517.93|10517.93|10522.89|10522.89|10514.87|10514.87|0
1620723900000|2021-05-11 09:05:00|10518.9|10518.9|10524.45|10524.45|10527.86|10527.86|10518.9|10518.9|0
1620724200000|2021-05-11 09:10:00|10523.02|10523.02|10524.17|10524.17|10530.25|10530.25|10523.02|10523.02|0
1620724500000|2021-05-11 09:15:00|10523.2|10523.2|10533.39|10533.39|10533.39|10533.39|10518.91|10518.91|0
1620724800000|2021-05-11 09:20:00|10530.22|10530.22|10523.64|10523.64|10531.41|10531.41|10522.92|10522.92|0
1620725100000|2021-05-11 09:25:00|10522.05|10522.05|10518.82|10518.82|10522.05|10522.05|10514.19|10514.19|0
1620725400000|2021-05-11 09:30:00|10516.58|10516.58|10519.68|10519.68|10520.94|10520.94|10516.58|10516.58|0
1620725700000|2021-05-11 09:35:00|10520.8|10520.8|10526.41|10526.41|10527.53|10527.53|10520.8|10520.8|0
1620726000000|2021-05-11 09:40:00|10524.82|10524.82|10517.84|10517.84|10524.82|10524.82|10514.48|10514.48|0
1620726300000|2021-05-11 09:45:00|10516.87|10516.87|10500.93|10500.93|10516.87|10516.87|10499.81|10499.81|0
1620726600000|2021-05-11 09:50:00|10499.48|10499.48|10506.11|10506.11|10506.11|10506.11|10498.76|10498.76|0
1620726900000|2021-05-11 09:55:00|10507.69|10507.69|10503.81|10503.81|10507.69|10507.69|10503.18|10503.18|0
1620727200000|2021-05-11 10:00:00|10502.36|10502.36|10490.59|10490.59|10502.36|10502.36|10489.88|10489.88|0
1620727500000|2021-05-11 10:05:00|10490|10490|10484.83|10484.83|10492.24|10492.24|10484.83|10484.83|0
1620727800000|2021-05-11 10:10:00|10485.32|10485.32|10488.94|10488.94|10488.94|10488.94|10485.32|10485.32|0
1620728100000|2021-05-11 10:15:00|10490.53|10490.53|10502.05|10502.05|10502.05|10502.05|10490.53|10490.53|0
1620728400000|2021-05-11 10:20:00|10504.69|10504.69|10497.36|10497.36|10504.69|10504.69|10497.36|10497.36|0
1620728700000|2021-05-11 10:25:00|10496.87|10496.87|10490.93|10490.93|10496.87|10496.87|10490.45|10490.45|0
1620729000000|2021-05-11 10:30:00|10487.76|10487.76|10487.3|10487.3|10490.95|10490.95|10487.3|10487.3|0
1620729300000|2021-05-11 10:35:00|10487.78|10487.78|10488.35|10488.35|10489.94|10489.94|10487.64|10487.64|0
1620729600000|2021-05-11 10:40:00|10488.84|10488.84|10475.12|10475.12|10488.84|10488.84|10474.64|10474.64|0
1620729900000|2021-05-11 10:45:00|10475.61|10475.61|10476.09|10476.09|10478.16|10478.16|10475.35|10475.35|0
1620730200000|2021-05-11 10:50:00|10476.57|10476.57|10486.48|10486.48|10486.48|10486.48|10476.57|10476.57|0
1620730500000|2021-05-11 10:55:00|10488.07|10488.07|10486.62|10486.62|10489.85|10489.85|10486.62|10486.62|0
1620730800000|2021-05-11 11:00:00|10487.75|10487.75|10484.82|10484.82|10493.8|10493.8|10484.82|10484.82|0
1620731100000|2021-05-11 11:05:00|10486.25|10486.25|10485.97|10485.97|10489.42|10489.42|10485.49|10485.49|0
1620731400000|2021-05-11 11:10:00|10486.46|10486.46|10487.94|10487.94|10499.16|10499.16|10486.46|10486.46|0
1620731700000|2021-05-11 11:15:00|10489.06|10489.06|10489.68|10489.68|10494.53|10494.53|10488.58|10488.58|0
1620732000000|2021-05-11 11:20:00|10490.41|10490.41|10490.02|10490.02|10490.41|10490.41|10480.91|10480.91|0
1620732300000|2021-05-11 11:25:00|10486.14|10486.14|10491.99|10491.99|10491.99|10491.99|10485.17|10485.17|0
1620732600000|2021-05-11 11:30:00|10491.26|10491.26|10487.3|10487.3|10492.39|10492.39|10487.3|10487.3|0
1620732900000|2021-05-11 11:35:00|10485.06|10485.06|10494.18|10494.18|10494.18|10494.18|10485.06|10485.06|0
1620733200000|2021-05-11 11:40:00|10494.66|10494.66|10494.46|10494.46|10497.9|10497.9|10493.74|10493.74|0
1620733500000|2021-05-11 11:45:00|10494.94|10494.94|10497.39|10497.39|10499.69|10499.69|10494.94|10494.94|0
1620733800000|2021-05-11 11:50:00|10496.68|10496.68|10495|10495|10500.2|10500.2|10495|10495|0
1620734100000|2021-05-11 11:55:00|10493.41|10493.41|10484.72|10484.72|10493.41|10493.41|10484.01|10484.01|0
1620734400000|2021-05-11 12:00:00|10485.84|10485.84|10492.97|10492.97|10492.97|10492.97|10483.06|10483.06|0
1620734700000|2021-05-11 12:05:00|10493.45|10493.45|10481.85|10481.85|10493.45|10493.45|10481.85|10481.85|0
1620735000000|2021-05-11 12:10:00|10483.43|10483.43|10482.89|10482.89|10484.16|10484.16|10477.21|10477.21|0
1620735300000|2021-05-11 12:15:00|10486.56|10486.56|10475.02|10475.02|10486.56|10486.56|10475.02|10475.02|0
1620735600000|2021-05-11 12:20:00|10473.43|10473.43|10465.33|10465.33|10475.26|10475.26|10465.33|10465.33|0
1620735900000|2021-05-11 12:25:00|10464.62|10464.62|10443.38|10443.38|10464.62|10464.62|10443.13|10443.13|0
1620736200000|2021-05-11 12:30:00|10444.09|10444.09|10454.65|10454.65|10455.13|10455.13|10442.97|10442.97|0
1620736500000|2021-05-11 12:35:00|10454.16|10454.16|10455.04|10455.04|10459.43|10459.43|10450.99|10450.99|0
1620736800000|2021-05-11 12:40:00|10456.16|10456.16|10456.8|10456.8|10456.8|10456.8|10453.38|10453.38|0
1620737100000|2021-05-11 12:45:00|10456.08|10456.08|10451.72|10451.72|10457.93|10457.93|10450.6|10450.6|0
1620737400000|2021-05-11 12:50:00|10450.6|10450.6|10452.05|10452.05|10452.05|10452.05|10448.89|10448.89|0
1620737700000|2021-05-11 12:55:00|10452.77|10452.77|10452.29|10452.29|10455.48|10455.48|10451.16|10451.16|0
1620738000000|2021-05-11 13:00:00|10451.57|10451.57|10454.19|10454.19|10455.06|10455.06|10447.74|10447.74|0
1620738300000|2021-05-11 13:05:00|10455.78|10455.78|10455.65|10455.65|10456.37|10456.37|10451.51|10451.51|0
1620738600000|2021-05-11 13:10:00|10458.82|10458.82|10452.2|10452.2|10460.41|10460.41|10452.2|10452.2|0
1620738900000|2021-05-11 13:15:00|10451.57|10451.57|10459.68|10459.68|10460.5|10460.5|10451.57|10451.57|0
1620739200000|2021-05-11 13:20:00|10460.39|10460.39|10458.95|10458.95|10461.98|10461.98|10455.79|10455.79|0
1620739500000|2021-05-11 13:25:00|10457.37|10457.37|10459.55|10459.55|10459.55|10459.55|10457.37|10457.37|0
1620739800000|2021-05-11 13:30:00|10460.67|10460.67|10461.86|10461.86|10464.89|10464.89|10455.38|10455.38|0
1620740100000|2021-05-11 13:35:00|10461.15|10461.15|10470.61|10470.61|10475.18|10475.18|10460.66|10460.66|0
1620740400000|2021-05-11 13:40:00|10471.73|10471.73|10495.58|10495.58|10497.19|10497.19|10471.73|10471.73|0
1620740700000|2021-05-11 13:45:00|10494.12|10494.12|10492.2|10492.2|10497.04|10497.04|10486.3|10486.3|0
1620741000000|2021-05-11 13:50:00|10491.23|10491.23|10494.93|10494.93|10500.66|10500.66|10490.09|10490.09|0
1620741300000|2021-05-11 13:55:00|10494.44|10494.44|10500.28|10500.28|10500.28|10500.28|10489.96|10489.96|0
1620741600000|2021-05-11 14:00:00|10500.99|10500.99|10501.93|10501.93|10506.41|10506.41|10499.48|10499.48|0
1620741900000|2021-05-11 14:05:00|10503.51|10503.51|10491.25|10491.25|10503.51|10503.51|10490.53|10490.53|0
1620742200000|2021-05-11 14:10:00|10490.28|10490.28|10492.84|10492.84|10497.17|10497.17|10490.28|10490.28|0
1620742500000|2021-05-11 14:15:00|10492.13|10492.13|10483.43|10483.43|10493.95|10493.95|10482|10482|0
1620742800000|2021-05-11 14:20:00|10485.01|10485.01|10484.44|10484.44|10493.56|10493.56|10482.23|10482.23|0
1620743100000|2021-05-11 14:25:00|10482.14|10482.14|10461.79|10461.79|10482.14|10482.14|10461.79|10461.79|0
1620743400000|2021-05-11 14:30:00|10460.67|10460.67|10453.45|10453.45|10460.67|10460.67|10448.7|10448.7|0
1620743700000|2021-05-11 14:35:00|10452.73|10452.73|10446.46|10446.46|10454.8|10454.8|10446.46|10446.46|0
1620744000000|2021-05-11 14:40:00|10447.43|10447.43|10458.97|10458.97|10463.37|10463.37|10447.43|10447.43|0
1620744300000|2021-05-11 14:45:00|10459.21|10459.21|10454.49|10454.49|10459.21|10459.21|10450.16|10450.16|0
1620744600000|2021-05-11 14:50:00|10453.9|10453.9|10451.41|10451.41|10456.42|10456.42|10448.83|10448.83|0
1620744900000|2021-05-11 14:55:00|10450.29|10450.29|10460.75|10460.75|10462.69|10462.69|10449.09|10449.09|0
1620745200000|2021-05-11 15:00:00|10459.17|10459.17|10455.4|10455.4|10460.27|10460.27|10453.57|10453.57|0
1620745500000|2021-05-11 15:05:00|10454.68|10454.68|10465.22|10465.22|10467.39|10467.39|10448.36|10448.36|0
1620745800000|2021-05-11 15:10:00|10464.09|10464.09|10469.03|10469.03|10469.66|10469.66|10458.53|10458.53|0
1620746100000|2021-05-11 15:15:00|10468.09|10468.09|10466.73|10466.73|10468.55|10468.55|10461.24|10461.24|0
1620746400000|2021-05-11 15:20:00|10467.44|10467.44|10474.17|10474.17|10477.51|10477.51|10467.44|10467.44|0
1620746700000|2021-05-11 15:25:00|10474.89|10474.89|10475.46|10475.46|10479|10479|10471.41|10471.41|0
1620803700000|2021-05-12 07:15:00|10486.51|10486.51|10487.81|10487.81|10493.56|10493.56|10482.73|10482.73|0
1620804000000|2021-05-12 07:20:00|10489.01|10489.01|10482.99|10482.99|10490.47|10490.47|10482.27|10482.27|0
1620804300000|2021-05-12 07:25:00|10484.12|10484.12|10482.39|10482.39|10489.99|10489.99|10471.94|10471.94|0
1620804600000|2021-05-12 07:30:00|10483.36|10483.36|10487.92|10487.92|10487.92|10487.92|10480.51|10480.51|0
1620804900000|2021-05-12 07:35:00|10489.05|10489.05|10475.98|10475.98|10495.51|10495.51|10475.98|10475.98|0
1620805200000|2021-05-12 07:40:00|10478.22|10478.22|10505.3|10505.3|10505.3|10505.3|10475.05|10475.05|0
1620805500000|2021-05-12 07:45:00|10508.47|10508.47|10514.19|10514.19|10514.19|10514.19|10508.47|10508.47|0
1620805800000|2021-05-12 07:50:00|10515.16|10515.16|10515.16|10515.16|10519.04|10519.04|10512.91|10512.91|0
1620806100000|2021-05-12 07:55:00|10515.88|10515.88|10509.21|10509.21|10515.88|10515.88|10506.75|10506.75|0
1620806400000|2021-05-12 08:00:00|10513.97|10513.97|10510.55|10510.55|10513.97|10513.97|10510.55|10510.55|0
1620806700000|2021-05-12 08:05:00|10509.12|10509.12|10506.43|10506.43|10509.12|10509.12|10503.18|10503.18|0
1620807000000|2021-05-12 08:10:00|10504.85|10504.85|10490.19|10490.19|10504.85|10504.85|10489.46|10489.46|0
1620807300000|2021-05-12 08:15:00|10489.7|10489.7|10489.51|10489.51|10490.48|10490.48|10487.37|10487.37|0
1620807600000|2021-05-12 08:20:00|10488.79|10488.79|10480.9|10480.9|10488.79|10488.79|10476.15|10476.15|0
1620807900000|2021-05-12 08:25:00|10483.15|10483.15|10472.78|10472.78|10483.15|10483.15|10471.35|10471.35|0
1620808200000|2021-05-12 08:30:00|10475.95|10475.95|10476.36|10476.36|10481.24|10481.24|10471.93|10471.93|0
1620808500000|2021-05-12 08:35:00|10477.08|10477.08|10491.04|10491.04|10491.04|10491.04|10477.08|10477.08|0
1620808800000|2021-05-12 08:40:00|10491.77|10491.77|10483.01|10483.01|10491.77|10491.77|10482.3|10482.3|0
1620809100000|2021-05-12 08:45:00|10483.74|10483.74|10486.04|10486.04|10486.76|10486.76|10479.73|10479.73|0
1620809400000|2021-05-12 08:50:00|10485.33|10485.33|10467.36|10467.36|10485.33|10485.33|10467.36|10467.36|0
1620809700000|2021-05-12 08:55:00|10466.88|10466.88|10467.28|10467.28|10467.28|10467.28|10464.97|10464.97|0
1620810000000|2021-05-12 09:00:00|10468.25|10468.25|10465.81|10465.81|10468.25|10468.25|10463.65|10463.65|0
1620810300000|2021-05-12 09:05:00|10466.29|10466.29|10463.7|10463.7|10468.87|10468.87|10458.16|10458.16|0
1620810600000|2021-05-12 09:10:00|10465.29|10465.29|10487.75|10487.75|10487.75|10487.75|10465.29|10465.29|0
1620810900000|2021-05-12 09:15:00|10489.18|10489.18|10495.99|10495.99|10501.61|10501.61|10489.18|10489.18|0
1620811200000|2021-05-12 09:20:00|10494.87|10494.87|10488.49|10488.49|10494.87|10494.87|10487.03|10487.03|0
1620811500000|2021-05-12 09:25:00|10489.21|10489.21|10484.95|10484.95|10489.21|10489.21|10483.88|10483.88|0
1620811800000|2021-05-12 09:30:00|10484.46|10484.46|10481.52|10481.52|10485.18|10485.18|10481.52|10481.52|0
1620812100000|2021-05-12 09:35:00|10480.41|10480.41|10474.85|10474.85|10480.73|10480.73|10471.22|10471.22|0
1620812400000|2021-05-12 09:40:00|10474.14|10474.14|10478.22|10478.22|10478.22|10478.22|10469.38|10469.38|0
1620812700000|2021-05-12 09:45:00|10476.79|10476.79|10478.77|10478.77|10482.03|10482.03|10476.79|10476.79|0
1620813000000|2021-05-12 09:50:00|10480.35|10480.35|10486.69|10486.69|10488.14|10488.14|10479.87|10479.87|0
1620813300000|2021-05-12 09:55:00|10487.66|10487.66|10485.08|10485.08|10487.66|10487.66|10485.08|10485.08|0
1620813600000|2021-05-12 10:00:00|10483.5|10483.5|10483.37|10483.37|10483.5|10483.5|10481.91|10481.91|0
1620813900000|2021-05-12 10:05:00|10482.88|10482.88|10487.76|10487.76|10487.76|10487.76|10482.88|10482.88|0
1620814200000|2021-05-12 10:10:00|10490.01|10490.01|10487.29|10487.29|10491.93|10491.93|10485.06|10485.06|0
1620814500000|2021-05-12 10:15:00|10488.87|10488.87|10490.45|10490.45|10490.45|10490.45|10488.87|10488.87|0
1620814800000|2021-05-12 10:20:00|10490.94|10490.94|10494.35|10494.35|10495.47|10495.47|10490.85|10490.85|0
1620815100000|2021-05-12 10:25:00|10493.23|10493.23|10493.11|10493.11|10493.23|10493.23|10491.53|10491.53|0
1620815400000|2021-05-12 10:30:00|10493.6|10493.6|10497.36|10497.36|10502.37|10502.37|10493.6|10493.6|0
1620815700000|2021-05-12 10:35:00|10498.47|10498.47|10498.17|10498.17|10499.51|10499.51|10497.36|10497.36|0
1620816000000|2021-05-12 10:40:00|10497.44|10497.44|10491.07|10491.07|10497.44|10497.44|10489.19|10489.19|0
1620816300000|2021-05-12 10:45:00|10489.49|10489.49|10485.07|10485.07|10490.35|10490.35|10482.52|10482.52|0
1620816600000|2021-05-12 10:50:00|10485.79|10485.79|10471.84|10471.84|10486.5|10486.5|10470.72|10470.72|0
1620816900000|2021-05-12 10:55:00|10470.72|10470.72|10460.05|10460.05|10471.2|10471.2|10459.41|10459.41|0
1620817200000|2021-05-12 11:00:00|10460.77|10460.77|10454.41|10454.41|10460.77|10460.77|10452.83|10452.83|0
1620817500000|2021-05-12 11:05:00|10452.83|10452.83|10451.87|10451.87|10453.46|10453.46|10449.56|10449.56|0
1620817800000|2021-05-12 11:10:00|10450.29|10450.29|10455.6|10455.6|10455.6|10455.6|10450.29|10450.29|0
1620818100000|2021-05-12 11:15:00|10456.09|10456.09|10456.19|10456.19|10461.64|10461.64|10451.44|10451.44|0
1620818400000|2021-05-12 11:20:00|10457.78|10457.78|10462|10462|10465.49|10465.49|10456.19|10456.19|0
1620818700000|2021-05-12 11:25:00|10462.72|10462.72|10464.72|10464.72|10464.86|10464.86|10458.85|10458.85|0
1620819000000|2021-05-12 11:30:00|10465.21|10465.21|10471.99|10471.99|10471.99|10471.99|10465.21|10465.21|0
1620819300000|2021-05-12 11:35:00|10473.57|10473.57|10474.52|10474.52|10475.64|10475.64|10473.57|10473.57|0
1620819600000|2021-05-12 11:40:00|10476.1|10476.1|10476.59|10476.59|10476.59|10476.59|10476.1|10476.1|0
1620820200000|2021-05-12 11:50:00|10476.1|10476.1|10473.8|10473.8|10476.1|10476.1|10472.22|10472.22|0
1620820500000|2021-05-12 11:55:00|10474.52|10474.52|10471.49|10471.49|10475.25|10475.25|10471.49|10471.49|0
1620820800000|2021-05-12 12:00:00|10470.37|10470.37|10469.63|10469.63|10472.64|10472.64|10469.38|10469.38|0
1620821100000|2021-05-12 12:05:00|10472.8|10472.8|10467.94|10467.94|10472.8|10472.8|10465.64|10465.64|0
1620821400000|2021-05-12 12:10:00|10466.82|10466.82|10466.11|10466.11|10469.99|10469.99|10466.11|10466.11|0
1620821700000|2021-05-12 12:15:00|10466.59|10466.59|10468.66|10468.66|10471|10471|10466.59|10466.59|0
1620822000000|2021-05-12 12:20:00|10467.93|10467.93|10469.53|10469.53|10469.53|10469.53|10467.22|10467.22|0
1620822300000|2021-05-12 12:25:00|10470.02|10470.02|10470.86|10470.86|10473.3|10473.3|10470.02|10470.02|0
1620822600000|2021-05-12 12:30:00|10470.37|10470.37|10431.31|10431.31|10470.37|10470.37|10416.39|10416.39|0
1620822900000|2021-05-12 12:35:00|10434.48|10434.48|10447.94|10447.94|10449.85|10449.85|10434.48|10434.48|0
1620823200000|2021-05-12 12:40:00|10446.35|10446.35|10456.9|10456.9|10456.9|10456.9|10443.34|10443.34|0
1620823500000|2021-05-12 12:45:00|10457.63|10457.63|10454.11|10454.11|10459.38|10459.38|10453.49|10453.49|0
1620823800000|2021-05-12 12:50:00|10453.62|10453.62|10457.23|10457.23|10458.81|10458.81|10449.65|10449.65|0
1620824100000|2021-05-12 12:55:00|10457.96|10457.96|10460.11|10460.11|10461.24|10461.24|10448.42|10448.42|0
1620824400000|2021-05-12 13:00:00|10459.63|10459.63|10468.35|10468.35|10472.31|10472.31|10459.14|10459.14|0
1620824700000|2021-05-12 13:05:00|10469.07|10469.07|10467.28|10467.28|10471.42|10471.42|10467.28|10467.28|0
1620825000000|2021-05-12 13:10:00|10468.87|10468.87|10465.97|10465.97|10469.58|10469.58|10464.87|10464.87|0
1620825300000|2021-05-12 13:15:00|10465.26|10465.26|10458.11|10458.11|10465.57|10465.57|10457.06|10457.06|0
1620825600000|2021-05-12 13:20:00|10459.69|10459.69|10452.31|10452.31|10459.69|10459.69|10451.35|10451.35|0
1620825900000|2021-05-12 13:25:00|10453.42|10453.42|10453.57|10453.57|10456.85|10456.85|10452.08|10452.08|0
1620826200000|2021-05-12 13:30:00|10454.06|10454.06|10465.31|10465.31|10465.31|10465.31|10454.06|10454.06|0
1620826500000|2021-05-12 13:35:00|10466.89|10466.89|10460.13|10460.13|10469.01|10469.01|10460.13|10460.13|0
1620826800000|2021-05-12 13:40:00|10458.55|10458.55|10460.13|10460.13|10460.62|10460.62|10456.86|10456.86|0
1620827100000|2021-05-12 13:45:00|10459.4|10459.4|10455.07|10455.07|10459.76|10459.76|10454.65|10454.65|0
1620827400000|2021-05-12 13:50:00|10454.58|10454.58|10452.63|10452.63|10454.95|10454.95|10447.96|10447.96|0
1620827700000|2021-05-12 13:55:00|10451.51|10451.51|10446.19|10446.19|10451.99|10451.99|10446.19|10446.19|0
1620828000000|2021-05-12 14:00:00|10445.48|10445.48|10443.43|10443.43|10445.48|10445.48|10441.82|10441.82|0
1620828300000|2021-05-12 14:05:00|10444.15|10444.15|10440.26|10440.26|10444.64|10444.64|10437.95|10437.95|0
1620828600000|2021-05-12 14:10:00|10439.78|10439.78|10437.21|10437.21|10439.78|10439.78|10435.87|10435.87|0
1620828900000|2021-05-12 14:15:00|10438.79|10438.79|10440.88|10440.88|10441.85|10441.85|10438.79|10438.79|0
1620829200000|2021-05-12 14:20:00|10442.47|10442.47|10432.98|10432.98|10445.75|10445.75|10432.98|10432.98|0
1620829500000|2021-05-12 14:25:00|10432.26|10432.26|10425.61|10425.61|10433.01|10433.01|10425.61|10425.61|0
1620829800000|2021-05-12 14:30:00|10425.13|10425.13|10419.49|10419.49|10428.54|10428.54|10419.49|10419.49|0
1620830100000|2021-05-12 14:35:00|10420.22|10420.22|10428.26|10428.26|10430.18|10430.18|10420.22|10420.22|0
1620830400000|2021-05-12 14:40:00|10426.68|10426.68|10419.38|10419.38|10428|10428|10419.38|10419.38|0
1620830700000|2021-05-12 14:45:00|10417.95|10417.95|10415.88|10415.88|10418.66|10418.66|10414.94|10414.94|0
1620831000000|2021-05-12 14:50:00|10415.15|10415.15|10402.66|10402.66|10415.27|10415.27|10402.66|10402.66|0
1620831300000|2021-05-12 14:55:00|10403.78|10403.78|10402.15|10402.15|10404.91|10404.91|10399.77|10399.77|0
1620831600000|2021-05-12 15:00:00|10400.72|10400.72|10403.89|10403.89|10404.35|10404.35|10399.29|10399.29|0
1620831900000|2021-05-12 15:05:00|10402.3|10402.3|10398.05|10398.05|10402.3|10402.3|10392.32|10392.32|0
1620832200000|2021-05-12 15:10:00|10397.57|10397.57|10392.6|10392.6|10397.57|10397.57|10391.88|10391.88|0
1620832500000|2021-05-12 15:15:00|10391.49|10391.49|10392.18|10392.18|10394.62|10394.62|10388.72|10388.72|0
1620832800000|2021-05-12 15:20:00|10393.3|10393.3|10382.75|10382.75|10393.3|10393.3|10380.77|10380.77|0
1620833100000|2021-05-12 15:25:00|10383.87|10383.87|10372.82|10372.82|10383.87|10383.87|10372.82|10372.82|0
1620890100000|2021-05-13 07:15:00|10304.45|10304.45|10295.35|10295.35|10304.45|10304.45|10292.08|10292.08|0
1620890400000|2021-05-13 07:20:00|10296.53|10296.53|10281.36|10281.36|10297.65|10297.65|10281.36|10281.36|0
1620890700000|2021-05-13 07:25:00|10279.22|10279.22|10271.98|10271.98|10280.64|10280.64|10271.98|10271.98|0
1620891000000|2021-05-13 07:30:00|10264.06|10264.06|10260.94|10260.94|10265.18|10265.18|10253.3|10253.3|0
1620891300000|2021-05-13 07:35:00|10259.35|10259.35|10231.76|10231.76|10259.35|10259.35|10224.66|10224.66|0
1620891600000|2021-05-13 07:40:00|10230.65|10230.65|10219.5|10219.5|10230.65|10230.65|10219.36|10219.36|0
1620891900000|2021-05-13 07:45:00|10218.38|10218.38|10212.11|10212.11|10223.56|10223.56|10212.11|10212.11|0
1620892200000|2021-05-13 07:50:00|10210.99|10210.99|10208.73|10208.73|10213.06|10213.06|10200.68|10200.68|0
1620892500000|2021-05-13 07:55:00|10207.61|10207.61|10207.43|10207.43|10215.73|10215.73|10207.43|10207.43|0
1620892800000|2021-05-13 08:00:00|10206.3|10206.3|10194.02|10194.02|10206.3|10206.3|10191.72|10191.72|0
1620893100000|2021-05-13 08:05:00|10191.17|10191.17|10205.08|10205.08|10205.08|10205.08|10190.05|10190.05|0
1620893400000|2021-05-13 08:10:00|10203.5|10203.5|10205.23|10205.23|10205.23|10205.23|10198.64|10198.64|0
1620893700000|2021-05-13 08:15:00|10204.75|10204.75|10198.87|10198.87|10204.75|10204.75|10198.87|10198.87|0
1620894000000|2021-05-13 08:20:00|10197.75|10197.75|10211.22|10211.22|10211.22|10211.22|10197.75|10197.75|0
1620894300000|2021-05-13 08:25:00|10211.7|10211.7|10195.09|10195.09|10212.42|10212.42|10194.36|10194.36|0
1620894600000|2021-05-13 08:30:00|10195.8|10195.8|10193.72|10193.72|10202.14|10202.14|10190.75|10190.75|0
1620894900000|2021-05-13 08:35:00|10198.48|10198.48|10208.34|10208.34|10208.72|10208.72|10198.48|10198.48|0
1620895200000|2021-05-13 08:40:00|10209.46|10209.46|10212.12|10212.12|10213.6|10213.6|10206.75|10206.75|0
1620895500000|2021-05-13 08:45:00|10211.41|10211.41|10198.62|10198.62|10211.41|10211.41|10198.62|10198.62|0
1620895800000|2021-05-13 08:50:00|10201.79|10201.79|10206.84|10206.84|10206.84|10206.84|10200.21|10200.21|0
1620896100000|2021-05-13 08:55:00|10205.71|10205.71|10227.61|10227.61|10227.61|10227.61|10205.71|10205.71|0
1620896400000|2021-05-13 09:00:00|10229.07|10229.07|10260.12|10260.12|10260.12|10260.12|10229.07|10229.07|0
1620896700000|2021-05-13 09:05:00|10259.63|10259.63|10255.76|10255.76|10259.63|10259.63|10253.31|10253.31|0
1620897000000|2021-05-13 09:10:00|10255.05|10255.05|10252.5|10252.5|10255.05|10255.05|10252.5|10252.5|0
1620897300000|2021-05-13 09:15:00|10254.68|10254.68|10253.95|10253.95|10254.68|10254.68|10253.95|10253.95|0
1620897900000|2021-05-13 09:25:00|10255.54|10255.54|10255.54|10255.54|10255.54|10255.54|10255.54|10255.54|0
1620899700000|2021-05-13 09:55:00|10255.05|10255.05|10253.93|10253.93|10255.05|10255.05|10253.93|10253.93|0
1620900300000|2021-05-13 10:05:00|10253.21|10253.21|10253.21|10253.21|10253.21|10253.21|10253.21|10253.21|0
1620900600000|2021-05-13 10:10:00|10252.5|10252.5|10253.95|10253.95|10254.68|10254.68|10252.5|10252.5|0
1620901200000|2021-05-13 10:20:00|10255.54|10255.54|10255.54|10255.54|10255.54|10255.54|10255.54|10255.54|0
1620901800000|2021-05-13 10:30:00|10256.65|10256.65|10261.11|10261.11|10261.11|10261.11|10256.65|10256.65|0
1620902400000|2021-05-13 10:40:00|10260.63|10260.63|10258.33|10258.33|10260.63|10260.63|10258.33|10258.33|0
1620902700000|2021-05-13 10:45:00|10259.91|10259.91|10259.19|10259.19|10259.91|10259.91|10259.19|10259.19|0
1620903000000|2021-05-13 10:50:00|10258.06|10258.06|10258.06|10258.06|10258.06|10258.06|10258.06|10258.06|0
1620903600000|2021-05-13 11:00:00|10270.25|10270.25|10270.25|10270.25|10270.25|10270.25|10270.25|10270.25|0
1620903900000|2021-05-13 11:05:00|10271.7|10271.7|10272.42|10272.42|10272.42|10272.42|10271.7|10271.7|0
1620904200000|2021-05-13 11:10:00|10271.31|10271.31|10270.18|10270.18|10271.31|10271.31|10270.18|10270.18|0
1620905100000|2021-05-13 11:25:00|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|0
1620905400000|2021-05-13 11:30:00|10297.15|10297.15|10304.42|10304.42|10304.42|10304.42|10297.15|10297.15|0
1620905700000|2021-05-13 11:35:00|10305.55|10305.55|10308.58|10308.58|10308.58|10308.58|10302.86|10302.86|0
1620906000000|2021-05-13 11:40:00|10307.46|10307.46|10315.84|10315.84|10316.57|10316.57|10307.46|10307.46|0
1620906300000|2021-05-13 11:45:00|10319.01|10319.01|10319.57|10319.57|10319.81|10319.81|10318.6|10318.6|0
1620906600000|2021-05-13 11:50:00|10319.08|10319.08|10318.84|10318.84|10319.69|10319.69|10318.23|10318.23|0
1620906900000|2021-05-13 11:55:00|10319.81|10319.81|10319.99|10319.99|10323.93|10323.93|10318.69|10318.69|0
1620907200000|2021-05-13 12:00:00|10319.28|10319.28|10322.54|10322.54|10324.14|10324.14|10318.2|10318.2|0
1620907500000|2021-05-13 12:05:00|10323.25|10323.25|10324.87|10324.87|10327.42|10327.42|10321.32|10321.32|0
1620907800000|2021-05-13 12:10:00|10323.75|10323.75|10328.27|10328.27|10328.27|10328.27|10323.26|10323.26|0
1620908100000|2021-05-13 12:15:00|10327.55|10327.55|10335.25|10335.25|10335.97|10335.97|10326.43|10326.43|0
1620908400000|2021-05-13 12:20:00|10334.77|10334.77|10343.47|10343.47|10346.41|10346.41|10334.77|10334.77|0
1620908700000|2021-05-13 12:25:00|10342.98|10342.98|10340.65|10340.65|10342.98|10342.98|10340.65|10340.65|0
1620909000000|2021-05-13 12:30:00|10339.93|10339.93|10340.1|10340.1|10347.34|10347.34|10335.64|10335.64|0
1620909300000|2021-05-13 12:35:00|10338.97|10338.97|10336.94|10336.94|10341.43|10341.43|10336.45|10336.45|0
1620909600000|2021-05-13 12:40:00|10338.52|10338.52|10328.03|10328.03|10338.52|10338.52|10323.27|10323.27|0
1620909900000|2021-05-13 12:45:00|10329.15|10329.15|10332.91|10332.91|10334.5|10334.5|10329.15|10329.15|0
1620910200000|2021-05-13 12:50:00|10334.5|10334.5|10331.6|10331.6|10334.5|10334.5|10331.6|10331.6|0
1620910500000|2021-05-13 12:55:00|10330.48|10330.48|10332.4|10332.4|10333.03|10333.03|10325.48|10325.48|0
1620910800000|2021-05-13 13:00:00|10334.71|10334.71|10338.37|10338.37|10340.92|10340.92|10333.25|10333.25|0
1620911100000|2021-05-13 13:05:00|10337.89|10337.89|10340.79|10340.79|10340.95|10340.95|10337.16|10337.16|0
1620911400000|2021-05-13 13:10:00|10340.07|10340.07|10337.11|10337.11|10341.04|10341.04|10336.63|10336.63|0
1620911700000|2021-05-13 13:15:00|10337.84|10337.84|10336.23|10336.23|10338.48|10338.48|10335.11|10335.11|0
1620912000000|2021-05-13 13:20:00|10335.75|10335.75|10340.08|10340.08|10341.71|10341.71|10334.62|10334.62|0
1620912300000|2021-05-13 13:25:00|10339.37|10339.37|10342.8|10342.8|10344.01|10344.01|10339.37|10339.37|0
1620912600000|2021-05-13 13:30:00|10344.39|10344.39|10350.01|10350.01|10350.01|10350.01|10342.54|10342.54|0
1620912900000|2021-05-13 13:35:00|10350.72|10350.72|10355.95|10355.95|10362.27|10362.27|10350.72|10350.72|0
1620913200000|2021-05-13 13:40:00|10354.77|10354.77|10355.48|10355.48|10355.48|10355.48|10353.65|10353.65|0
1620913500000|2021-05-13 13:45:00|10357.07|10357.07|10348.7|10348.7|10357.79|10357.79|10348.7|10348.7|0
1620913800000|2021-05-13 13:50:00|10347.58|10347.58|10348.75|10348.75|10351.28|10351.28|10343.72|10343.72|0
1620914100000|2021-05-13 13:55:00|10349.87|10349.87|10354.09|10354.09|10354.82|10354.82|10349.87|10349.87|0
1620914400000|2021-05-13 14:00:00|10354.81|10354.81|10366.63|10366.63|10366.63|10366.63|10354.81|10354.81|0
1620914700000|2021-05-13 14:05:00|10367.75|10367.75|10361.19|10361.19|10370.46|10370.46|10358.97|10358.97|0
1620915000000|2021-05-13 14:10:00|10360.08|10360.08|10362.48|10362.48|10362.48|10362.48|10358.56|10358.56|0
1620915300000|2021-05-13 14:15:00|10361.76|10361.76|10361.53|10361.53|10370.37|10370.37|10360.63|10360.63|0
1620915600000|2021-05-13 14:20:00|10361.04|10361.04|10365.23|10365.23|10365.94|10365.94|10361.04|10361.04|0
1620915900000|2021-05-13 14:25:00|10366.66|10366.66|10366.76|10366.76|10371.48|10371.48|10365.53|10365.53|0
1620916200000|2021-05-13 14:30:00|10364.58|10364.58|10364.9|10364.9|10371.61|10371.61|10364.58|10364.58|0
1620916500000|2021-05-13 14:35:00|10365.38|10365.38|10363.22|10363.22|10366.43|10366.43|10363.22|10363.22|0
1620916800000|2021-05-13 14:40:00|10364.34|10364.34|10364.18|10364.18|10365.64|10365.64|10360.81|10360.81|0
1620917100000|2021-05-13 14:45:00|10365.77|10365.77|10372.13|10372.13|10372.13|10372.13|10364.65|10364.65|0
1620917400000|2021-05-13 14:50:00|10371.4|10371.4|10378.49|10378.49|10378.49|10378.49|10371.4|10371.4|0
1620917700000|2021-05-13 14:55:00|10379.61|10379.61|10385.26|10385.26|10389.76|10389.76|10379.61|10379.61|0
1620918000000|2021-05-13 15:00:00|10386.85|10386.85|10389.35|10389.35|10389.35|10389.35|10385.03|10385.03|0
1620918300000|2021-05-13 15:05:00|10388.63|10388.63|10386.04|10386.04|10389.53|10389.53|10386.04|10386.04|0
1620918600000|2021-05-13 15:10:00|10384.45|10384.45|10387.97|10387.97|10387.97|10387.97|10384.45|10384.45|0
1620918900000|2021-05-13 15:15:00|10387.49|10387.49|10390.74|10390.74|10391.64|10391.64|10387.49|10387.49|0
1620919200000|2021-05-13 15:20:00|10391.47|10391.47|10389.89|10389.89|10397.39|10397.39|10388.44|10388.44|0
1620919500000|2021-05-13 15:25:00|10390.61|10390.61|10386.98|10386.98|10391.09|10391.09|10381.73|10381.73|0
1620976500000|2021-05-14 07:15:00|10470.12|10470.12|10473.81|10473.81|10474.53|10474.53|10461.71|10461.71|0
1620976800000|2021-05-14 07:20:00|10476.06|10476.06|10459.81|10459.81|10476.06|10476.06|10459.09|10459.09|0
1620977100000|2021-05-14 07:25:00|10453.08|10453.08|10442.54|10442.54|10453.08|10453.08|10436.87|10436.87|0
1620977400000|2021-05-14 07:30:00|10440.96|10440.96|10435.57|10435.57|10440.96|10440.96|10435.57|10435.57|0
1620977700000|2021-05-14 07:35:00|10434.45|10434.45|10431.49|10431.49|10434.45|10434.45|10429.52|10429.52|0
1620978000000|2021-05-14 07:40:00|10434.66|10434.66|10432.19|10432.19|10435.95|10435.95|10430.73|10430.73|0
1620978300000|2021-05-14 07:45:00|10429.89|10429.89|10434.28|10434.28|10434.28|10434.28|10427.57|10427.57|0
1620978600000|2021-05-14 07:50:00|10433.56|10433.56|10429.81|10429.81|10433.56|10433.56|10429.81|10429.81|0
1620978900000|2021-05-14 07:55:00|10429.1|10429.1|10427.45|10427.45|10448.86|10448.86|10426.96|10426.96|0
1620979200000|2021-05-14 08:00:00|10426.33|10426.33|10443.55|10443.55|10443.55|10443.55|10426.33|10426.33|0
1620979500000|2021-05-14 08:05:00|10444.52|10444.52|10441.16|10441.16|10449.43|10449.43|10441.16|10441.16|0
1620979800000|2021-05-14 08:10:00|10440.45|10440.45|10437.41|10437.41|10442.03|10442.03|10437.41|10437.41|0
1620980100000|2021-05-14 08:15:00|10435.16|10435.16|10438.48|10438.48|10438.48|10438.48|10433.33|10433.33|0
1620980400000|2021-05-14 08:20:00|10437.77|10437.77|10433.94|10433.94|10440.59|10440.59|10432.25|10432.25|0
1620980700000|2021-05-14 08:25:00|10433.45|10433.45|10431.98|10431.98|10434.88|10434.88|10431.98|10431.98|0
1620981000000|2021-05-14 08:30:00|10430.4|10430.4|10422.95|10422.95|10430.72|10430.72|10422.47|10422.47|0
1620981300000|2021-05-14 08:35:00|10423.44|10423.44|10418.51|10418.51|10424.55|10424.55|10418.51|10418.51|0
1620981600000|2021-05-14 08:40:00|10419|10419|10414.65|10414.65|10419.48|10419.48|10414.65|10414.65|0
1620981900000|2021-05-14 08:45:00|10413.54|10413.54|10426.43|10426.43|10426.43|10426.43|10413.06|10413.06|0
1620982200000|2021-05-14 08:50:00|10424.85|10424.85|10421|10421|10424.85|10424.85|10420.09|10420.09|0
1620982500000|2021-05-14 08:55:00|10421.97|10421.97|10419.49|10419.49|10428.34|10428.34|10419.49|10419.49|0
1620982800000|2021-05-14 09:00:00|10418.76|10418.76|10427.49|10427.49|10427.97|10427.97|10418.76|10418.76|0
1620983100000|2021-05-14 09:05:00|10429.73|10429.73|10433.26|10433.26|10433.26|10433.26|10429.73|10429.73|0
1620983400000|2021-05-14 09:10:00|10434.22|10434.22|10440.75|10440.75|10441.47|10441.47|10434.22|10434.22|0
1620983700000|2021-05-14 09:15:00|10439.29|10439.29|10441.66|10441.66|10441.66|10441.66|10437.15|10437.15|0
1620984000000|2021-05-14 09:20:00|10440.54|10440.54|10436.51|10436.51|10440.54|10440.54|10435.07|10435.07|0
1620984300000|2021-05-14 09:25:00|10437.94|10437.94|10439.14|10439.14|10440.35|10440.35|10436.51|10436.51|0
1620984600000|2021-05-14 09:30:00|10438.41|10438.41|10439.41|10439.41|10440.38|10440.38|10436.56|10436.56|0
1620984900000|2021-05-14 09:35:00|10440.13|10440.13|10439.02|10439.02|10440.13|10440.13|10438.43|10438.43|0
1620985200000|2021-05-14 09:40:00|10439.74|10439.74|10446.05|10446.05|10446.05|10446.05|10439.74|10439.74|0
1620985500000|2021-05-14 09:45:00|10447.17|10447.17|10450.81|10450.81|10450.81|10450.81|10447.17|10447.17|0
1620985800000|2021-05-14 09:50:00|10450.08|10450.08|10457.31|10457.31|10457.31|10457.31|10450.08|10450.08|0
1620986100000|2021-05-14 09:55:00|10458.03|10458.03|10458.03|10458.03|10458.03|10458.03|10458.03|10458.03|0
1620986400000|2021-05-14 10:00:00|10459.16|10459.16|10458.03|10458.03|10459.62|10459.62|10457.31|10457.31|0
1620986700000|2021-05-14 10:05:00|10456.91|10456.91|10456.04|10456.04|10459.72|10459.72|10453.28|10453.28|0
1620987000000|2021-05-14 10:10:00|10455.56|10455.56|10455.56|10455.56|10460.8|10460.8|10455.07|10455.07|0
1620987300000|2021-05-14 10:15:00|10454.59|10454.59|10453.62|10453.62|10454.59|10454.59|10453.62|10453.62|0
1620987600000|2021-05-14 10:20:00|10452.03|10452.03|10453.16|10453.16|10453.16|10453.16|10452.03|10452.03|0
1620987900000|2021-05-14 10:25:00|10453.75|10453.75|10449.39|10449.39|10458.04|10458.04|10449.39|10449.39|0
1620988200000|2021-05-14 10:30:00|10448.27|10448.27|10452.76|10452.76|10455.69|10455.69|10448.27|10448.27|0
1620988500000|2021-05-14 10:35:00|10450.54|10450.54|10451.43|10451.43|10452.55|10452.55|10450.54|10450.54|0
1620988800000|2021-05-14 10:40:00|10450.46|10450.46|10445.47|10445.47|10450.46|10450.46|10445.47|10445.47|0
1620989100000|2021-05-14 10:45:00|10443.89|10443.89|10444.98|10444.98|10444.98|10444.98|10436.33|10436.33|0
1620989400000|2021-05-14 10:50:00|10444.49|10444.49|10445.69|10445.69|10445.69|10445.69|10444.25|10444.25|0
1620989700000|2021-05-14 10:55:00|10447.28|10447.28|10446.55|10446.55|10450.13|10450.13|10445.38|10445.38|0
1620990000000|2021-05-14 11:00:00|10448.39|10448.39|10450.29|10450.29|10456.63|10456.63|10448.39|10448.39|0
1620990300000|2021-05-14 11:05:00|10451.87|10451.87|10452.84|10452.84|10452.84|10452.84|10451.39|10451.39|0
1620990600000|2021-05-14 11:10:00|10452.13|10452.13|10451.34|10451.34|10452.13|10452.13|10449.42|10449.42|0
1620990900000|2021-05-14 11:15:00|10454.5|10454.5|10456.44|10456.44|10456.44|10456.44|10454.5|10454.5|0
1620991200000|2021-05-14 11:20:00|10454.86|10454.86|10453.6|10453.6|10454.86|10454.86|10451.69|10451.69|0
1620991500000|2021-05-14 11:25:00|10454.31|10454.31|10452.13|10452.13|10454.31|10454.31|10451.4|10451.4|0
1620991800000|2021-05-14 11:30:00|10452.85|10452.85|10452.96|10452.96|10453.45|10453.45|10450.67|10450.67|0
1620992100000|2021-05-14 11:35:00|10453.69|10453.69|10453.69|10453.69|10453.69|10453.69|10453.69|10453.69|0
1620992400000|2021-05-14 11:40:00|10452.1|10452.1|10451.48|10451.48|10452.59|10452.59|10451.48|10451.48|0
1620992700000|2021-05-14 11:45:00|10452.59|10452.59|10452.98|10452.98|10455.76|10455.76|10451.86|10451.86|0
1620993000000|2021-05-14 11:50:00|10453.47|10453.47|10456.74|10456.74|10457.71|10457.71|10453.47|10453.47|0
1620993300000|2021-05-14 11:55:00|10456.03|10456.03|10462.32|10462.32|10462.73|10462.73|10455.3|10455.3|0
1620993600000|2021-05-14 12:00:00|10461.21|10461.21|10459.71|10459.71|10463.06|10463.06|10459.44|10459.44|0
1620993900000|2021-05-14 12:05:00|10458.12|10458.12|10450.51|10450.51|10458.12|10458.12|10450.51|10450.51|0
1620994200000|2021-05-14 12:10:00|10451|10451|10448.33|10448.33|10452.11|10452.11|10448.33|10448.33|0
1620994500000|2021-05-14 12:15:00|10447.84|10447.84|10447.84|10447.84|10447.84|10447.84|10447.84|10447.84|0
1620994800000|2021-05-14 12:20:00|10447.13|10447.13|10442.73|10442.73|10447.13|10447.13|10442.73|10442.73|0
1620995100000|2021-05-14 12:25:00|10441.76|10441.76|10438.73|10438.73|10441.89|10441.89|10438.73|10438.73|0
1620995400000|2021-05-14 12:30:00|10438.13|10438.13|10434.49|10434.49|10439.24|10439.24|10433.63|10433.63|0
1620995700000|2021-05-14 12:35:00|10437.66|10437.66|10434.98|10434.98|10437.66|10437.66|10434.49|10434.49|0
1620996000000|2021-05-14 12:40:00|10435.69|10435.69|10439.6|10439.6|10440.7|10440.7|10435.69|10435.69|0
1620996300000|2021-05-14 12:45:00|10440.32|10440.32|10440.32|10440.32|10441.5|10441.5|10440.32|10440.32|0
1620996600000|2021-05-14 12:50:00|10438.73|10438.73|10439.32|10439.32|10439.32|10439.32|10438.25|10438.25|0
1620996900000|2021-05-14 12:55:00|10439.95|10439.95|10442.46|10442.46|10443.58|10443.58|10438.83|10438.83|0
1620997200000|2021-05-14 13:00:00|10439.29|10439.29|10440.87|10440.87|10440.87|10440.87|10439.29|10439.29|0
1620997500000|2021-05-14 13:05:00|10442|10442|10442|10442|10442|10442|10440.41|10440.41|0
1620997800000|2021-05-14 13:10:00|10443.58|10443.58|10438.4|10438.4|10443.68|10443.68|10438.4|10438.4|0
1620998100000|2021-05-14 13:15:00|10440.64|10440.64|10445.92|10445.92|10445.92|10445.92|10435.16|10435.16|0
1620998400000|2021-05-14 13:20:00|10447.38|10447.38|10450.91|10450.91|10451.39|10451.39|10447.38|10447.38|0
1620998700000|2021-05-14 13:25:00|10451.64|10451.64|10447.75|10447.75|10451.64|10451.64|10447.75|10447.75|0
1620999000000|2021-05-14 13:30:00|10447.03|10447.03|10438.5|10438.5|10453.63|10453.63|10438.5|10438.5|0
1620999300000|2021-05-14 13:35:00|10437.39|10437.39|10429.94|10429.94|10439.85|10439.85|10429.94|10429.94|0
1620999600000|2021-05-14 13:40:00|10431.07|10431.07|10424.04|10424.04|10431.07|10431.07|10424.04|10424.04|0
1620999900000|2021-05-14 13:45:00|10422.45|10422.45|10416.96|10416.96|10422.45|10422.45|10416.96|10416.96|0
1621000200000|2021-05-14 13:50:00|10418.54|10418.54|10422.57|10422.57|10422.94|10422.94|10418.54|10418.54|0
1621000500000|2021-05-14 13:55:00|10423.05|10423.05|10433.46|10433.46|10433.46|10433.46|10423.05|10423.05|0
1621000800000|2021-05-14 14:00:00|10436.02|10436.02|10432.25|10432.25|10439.6|10439.6|10432.25|10432.25|0
1621001100000|2021-05-14 14:05:00|10432.74|10432.74|10435.88|10435.88|10436.9|10436.9|10430.83|10430.83|0
1621001400000|2021-05-14 14:10:00|10434.3|10434.3|10447.66|10447.66|10449.11|10449.11|10434.3|10434.3|0
1621001700000|2021-05-14 14:15:00|10447.17|10447.17|10449.35|10449.35|10449.88|10449.88|10447.17|10447.17|0
1621002000000|2021-05-14 14:20:00|10450.47|10450.47|10453.37|10453.37|10457.25|10457.25|10449.69|10449.69|0
1621002300000|2021-05-14 14:25:00|10453.85|10453.85|10443.34|10443.34|10454.82|10454.82|10443.34|10443.34|0
1621002600000|2021-05-14 14:30:00|10443.82|10443.82|10451.22|10451.22|10451.22|10451.22|10443.82|10443.82|0
1621002900000|2021-05-14 14:35:00|10451.95|10451.95|10457.28|10457.28|10457.74|10457.74|10451.95|10451.95|0
1621003200000|2021-05-14 14:40:00|10458.86|10458.86|10457.96|10457.96|10462.68|10462.68|10457.96|10457.96|0
1621003500000|2021-05-14 14:45:00|10458.68|10458.68|10468.58|10468.58|10468.58|10468.58|10457.99|10457.99|0
1621003800000|2021-05-14 14:50:00|10466.99|10466.99|10471.15|10471.15|10472.74|10472.74|10466.99|10466.99|0
1621004100000|2021-05-14 14:55:00|10471.74|10471.74|10470.48|10470.48|10473.17|10473.17|10469.04|10469.04|0
1621004400000|2021-05-14 15:00:00|10471.43|10471.43|10477.25|10477.25|10477.96|10477.96|10471.43|10471.43|0
1621004700000|2021-05-14 15:05:00|10477.98|10477.98|10493.01|10493.01|10493.01|10493.01|10476.39|10476.39|0
1621005000000|2021-05-14 15:10:00|10493.5|10493.5|10507.57|10507.57|10507.57|10507.57|10493.5|10493.5|0
1621005300000|2021-05-14 15:15:00|10507.88|10507.88|10513.69|10513.69|10514.74|10514.74|10506.75|10506.75|0
1621005600000|2021-05-14 15:20:00|10514.81|10514.81|10511.94|10511.94|10515.55|10515.55|10510.27|10510.27|0
1621005900000|2021-05-14 15:25:00|10513.12|10513.12|10514.53|10514.53|10516.3|10516.3|10509.98|10509.98|0
1621235700000|2021-05-17 07:15:00|10554.4|10554.4|10521.07|10521.07|10554.4|10554.4|10519.95|10519.95|0
1621236000000|2021-05-17 07:20:00|10521.79|10521.79|10527.07|10527.07|10527.07|10527.07|10521.3|10521.3|0
1621236300000|2021-05-17 07:25:00|10529.31|10529.31|10537.01|10537.01|10537.01|10537.01|10529.31|10529.31|0
1621236600000|2021-05-17 07:30:00|10535.89|10535.89|10515.45|10515.45|10535.89|10535.89|10515.45|10515.45|0
1621236900000|2021-05-17 07:35:00|10514.48|10514.48|10512.21|10512.21|10516.7|10516.7|10512.08|10512.08|0
1621237200000|2021-05-17 07:40:00|10509.04|10509.04|10504.84|10504.84|10509.04|10509.04|10501.47|10501.47|0
1621237500000|2021-05-17 07:45:00|10502.59|10502.59|10504.73|10504.73|10505.22|10505.22|10488.16|10488.16|0
1621237800000|2021-05-17 07:50:00|10503.15|10503.15|10490.59|10490.59|10503.15|10503.15|10490.59|10490.59|0
1621238100000|2021-05-17 07:55:00|10489.01|10489.01|10487.52|10487.52|10492.76|10492.76|10485.45|10485.45|0
1621238400000|2021-05-17 08:00:00|10489.1|10489.1|10492.73|10492.73|10492.73|10492.73|10488.59|10488.59|0
1621238700000|2021-05-17 08:05:00|10493.7|10493.7|10500.42|10500.42|10507.32|10507.32|10493.7|10493.7|0
1621239000000|2021-05-17 08:10:00|10503.59|10503.59|10505.62|10505.62|10507.71|10507.71|10503.59|10503.59|0
1621239300000|2021-05-17 08:15:00|10504.5|10504.5|10503.65|10503.65|10504.5|10504.5|10500.62|10500.62|0
1621239600000|2021-05-17 08:20:00|10503.17|10503.17|10507.4|10507.4|10507.4|10507.4|10503.17|10503.17|0
1621239900000|2021-05-17 08:25:00|10506.92|10506.92|10509.22|10509.22|10509.22|10509.22|10506.92|10506.92|0
1621240200000|2021-05-17 08:30:00|10508.73|10508.73|10510.25|10510.25|10510.58|10510.58|10508.64|10508.64|0
1621240500000|2021-05-17 08:35:00|10509.54|10509.54|10507.16|10507.16|10509.54|10509.54|10507.16|10507.16|0
1621240800000|2021-05-17 08:40:00|10506.57|10506.57|10510.97|10510.97|10515.7|10515.7|10506.57|10506.57|0
1621241100000|2021-05-17 08:45:00|10510.38|10510.38|10505.33|10505.33|10510.38|10510.38|10503.75|10503.75|0
1621241400000|2021-05-17 08:50:00|10505.02|10505.02|10504.54|10504.54|10507.09|10507.09|10501.44|10501.44|0
1621241700000|2021-05-17 08:55:00|10501.37|10501.37|10498.09|10498.09|10502.49|10502.49|10495.88|10495.88|0
1621242000000|2021-05-17 09:00:00|10500.27|10500.27|10500.35|10500.35|10501.97|10501.97|10498.63|10498.63|0
1621242300000|2021-05-17 09:05:00|10496.98|10496.98|10492.55|10492.55|10498.19|10498.19|10489.84|10489.84|0
1621242600000|2021-05-17 09:10:00|10494.13|10494.13|10494.73|10494.73|10496.54|10496.54|10493.34|10493.34|0
1621242900000|2021-05-17 09:15:00|10493.15|10493.15|10496.67|10496.67|10499.07|10499.07|10493.15|10493.15|0
1621243200000|2021-05-17 09:20:00|10497.64|10497.64|10498.12|10498.12|10498.35|10498.35|10496.29|10496.29|0
1621243500000|2021-05-17 09:25:00|10498.61|10498.61|10502.84|10502.84|10506.01|10506.01|10498.61|10498.61|0
1621243800000|2021-05-17 09:30:00|10503.57|10503.57|10498.03|10498.03|10503.57|10503.57|10498.03|10498.03|0
1621244100000|2021-05-17 09:35:00|10497.54|10497.54|10490.96|10490.96|10497.91|10497.91|10490.96|10490.96|0
1621244400000|2021-05-17 09:40:00|10491.44|10491.44|10492.56|10492.56|10494.98|10494.98|10491.44|10491.44|0
1621244700000|2021-05-17 09:45:00|10492.07|10492.07|10496.33|10496.33|10496.33|10496.33|10491.48|10491.48|0
1621245000000|2021-05-17 09:50:00|10497.46|10497.46|10488.44|10488.44|10498.56|10498.56|10488.44|10488.44|0
1621245300000|2021-05-17 09:55:00|10486.86|10486.86|10487.45|10487.45|10487.45|10487.45|10482.83|10482.83|0
1621245600000|2021-05-17 10:00:00|10487.94|10487.94|10478.18|10478.18|10487.94|10487.94|10478.18|10478.18|0
1621245900000|2021-05-17 10:05:00|10477.7|10477.7|10476.56|10476.56|10478.18|10478.18|10472.65|10472.65|0
1621246200000|2021-05-17 10:10:00|10477.68|10477.68|10479.82|10479.82|10482.77|10482.77|10476.96|10476.96|0
1621246500000|2021-05-17 10:15:00|10479.34|10479.34|10465.33|10465.33|10479.34|10479.34|10465.33|10465.33|0
1621246800000|2021-05-17 10:20:00|10464.84|10464.84|10464.84|10464.84|10464.84|10464.84|10464.36|10464.36|0
1621247100000|2021-05-17 10:25:00|10463.26|10463.26|10472.14|10472.14|10472.14|10472.14|10462.54|10462.54|0
1621247400000|2021-05-17 10:30:00|10473.57|10473.57|10479.39|10479.39|10480.75|10480.75|10471.98|10471.98|0
1621247700000|2021-05-17 10:35:00|10478.9|10478.9|10480.06|10480.06|10481.98|10481.98|10476.57|10476.57|0
1621248000000|2021-05-17 10:40:00|10480.77|10480.77|10484.92|10484.92|10484.92|10484.92|10479.19|10479.19|0
1621248300000|2021-05-17 10:45:00|10483.8|10483.8|10481.47|10481.47|10486.66|10486.66|10481.47|10481.47|0
1621248600000|2021-05-17 10:50:00|10479.89|10479.89|10479.75|10479.75|10483.39|10483.39|10477.92|10477.92|0
1621248900000|2021-05-17 10:55:00|10480.34|10480.34|10484.8|10484.8|10484.8|10484.8|10479.22|10479.22|0
1621249200000|2021-05-17 11:00:00|10486.07|10486.07|10484.99|10484.99|10486.31|10486.31|10483.03|10483.03|0
1621249500000|2021-05-17 11:05:00|10484.5|10484.5|10494.42|10494.42|10494.42|10494.42|10483.38|10483.38|0
1621249800000|2021-05-17 11:10:00|10495.54|10495.54|10495.09|10495.09|10498.26|10498.26|10495.09|10495.09|0
1621250100000|2021-05-17 11:15:00|10493.51|10493.51|10496.06|10496.06|10496.06|10496.06|10493.51|10493.51|0
1621250400000|2021-05-17 11:20:00|10494.95|10494.95|10490.14|10490.14|10494.95|10494.95|10490.14|10490.14|0
1621250700000|2021-05-17 11:25:00|10491.26|10491.26|10478.09|10478.09|10491.26|10491.26|10478.09|10478.09|0
1621251000000|2021-05-17 11:30:00|10476.64|10476.64|10474.09|10474.09|10478.38|10478.38|10474.09|10474.09|0
1621251300000|2021-05-17 11:35:00|10473.6|10473.6|10485.38|10485.38|10485.38|10485.38|10473.6|10473.6|0
1621251600000|2021-05-17 11:40:00|10486.5|10486.5|10485.38|10485.38|10486.5|10486.5|10485.38|10485.38|0
1621251900000|2021-05-17 11:45:00|10483.79|10483.79|10480.14|10480.14|10483.79|10483.79|10480.14|10480.14|0
1621252200000|2021-05-17 11:50:00|10481.72|10481.72|10478.53|10478.53|10481.72|10481.72|10478.53|10478.53|0
1621252500000|2021-05-17 11:55:00|10479.02|10479.02|10479.39|10479.39|10480.6|10480.6|10475.85|10475.85|0
1621252800000|2021-05-17 12:00:00|10478.91|10478.91|10479.39|10479.39|10479.87|10479.87|10478.91|10478.91|0
1621253100000|2021-05-17 12:05:00|10480.51|10480.51|10482.17|10482.17|10482.17|10482.17|10478.91|10478.91|0
1621253400000|2021-05-17 12:10:00|10482.66|10482.66|10481.94|10481.94|10482.66|10482.66|10481.94|10481.94|0
1621253700000|2021-05-17 12:15:00|10483.07|10483.07|10485.36|10485.36|10486.95|10486.95|10483.07|10483.07|0
1621254000000|2021-05-17 12:20:00|10488.53|10488.53|10492.47|10492.47|10492.47|10492.47|10488.32|10488.32|0
1621254300000|2021-05-17 12:25:00|10491.76|10491.76|10489.19|10489.19|10491.76|10491.76|10488.22|10488.22|0
1621254600000|2021-05-17 12:30:00|10489.91|10489.91|10489.44|10489.44|10489.91|10489.91|10488.32|10488.32|0
1621254900000|2021-05-17 12:35:00|10488.85|10488.85|10485.99|10485.99|10490.87|10490.87|10485.99|10485.99|0
1621255200000|2021-05-17 12:40:00|10486.47|10486.47|10489.64|10489.64|10489.66|10489.66|10486.47|10486.47|0
1621255500000|2021-05-17 12:45:00|10489.16|10489.16|10489.64|10489.64|10489.64|10489.64|10489.16|10489.16|0
1621255800000|2021-05-17 12:50:00|10488.52|10488.52|10487.86|10487.86|10488.52|10488.52|10486.27|10486.27|0
1621256100000|2021-05-17 12:55:00|10489.44|10489.44|10489.68|10489.68|10489.68|10489.68|10487.59|10487.59|0
1621256400000|2021-05-17 13:00:00|10490.4|10490.4|10491.98|10491.98|10491.98|10491.98|10490.4|10490.4|0
1621256700000|2021-05-17 13:05:00|10492.7|10492.7|10490.82|10490.82|10494.94|10494.94|10490.82|10490.82|0
1621257000000|2021-05-17 13:10:00|10490.09|10490.09|10491.41|10491.41|10492.53|10492.53|10489.36|10489.36|0
1621257300000|2021-05-17 13:15:00|10490.93|10490.93|10485.7|10485.7|10493.11|10493.11|10485.22|10485.22|0
1621257600000|2021-05-17 13:20:00|10486.83|10486.83|10481.98|10481.98|10486.83|10486.83|10480.86|10480.86|0
1621257900000|2021-05-17 13:25:00|10481.25|10481.25|10485.57|10485.57|10485.57|10485.57|10481.25|10481.25|0
1621258200000|2021-05-17 13:30:00|10486.69|10486.69|10486.89|10486.89|10491.56|10491.56|10484.82|10484.82|0
1621258500000|2021-05-17 13:35:00|10487.38|10487.38|10494.93|10494.93|10494.93|10494.93|10482.42|10482.42|0
1621258800000|2021-05-17 13:40:00|10493.34|10493.34|10486.13|10486.13|10493.34|10493.34|10484.55|10484.55|0
1621259100000|2021-05-17 13:45:00|10484.55|10484.55|10494.65|10494.65|10497.93|10497.93|10484.55|10484.55|0
1621259400000|2021-05-17 13:50:00|10493.06|10493.06|10488.74|10488.74|10493.06|10493.06|10487.05|10487.05|0
1621259700000|2021-05-17 13:55:00|10487.15|10487.15|10482.03|10482.03|10487.15|10487.15|10482.03|10482.03|0
1621260000000|2021-05-17 14:00:00|10481.55|10481.55|10476.69|10476.69|10484.72|10484.72|10476.69|10476.69|0
1621260300000|2021-05-17 14:05:00|10478.27|10478.27|10480.24|10480.24|10484.5|10484.5|10476.2|10476.2|0
1621260600000|2021-05-17 14:10:00|10479.76|10479.76|10485.26|10485.26|10486.71|10486.71|10475.88|10475.88|0
1621260900000|2021-05-17 14:15:00|10486.85|10486.85|10488.39|10488.39|10489.98|10489.98|10485|10485|0
1621261200000|2021-05-17 14:20:00|10488.88|10488.88|10491.76|10491.76|10495.19|10495.19|10488.38|10488.38|0
1621261500000|2021-05-17 14:25:00|10493.35|10493.35|10477.68|10477.68|10493.35|10493.35|10477.68|10477.68|0
1621261800000|2021-05-17 14:30:00|10476.22|10476.22|10473.45|10473.45|10477.83|10477.83|10469.8|10469.8|0
1621262100000|2021-05-17 14:35:00|10471.87|10471.87|10478.55|10478.55|10478.55|10478.55|10471.87|10471.87|0
1621262400000|2021-05-17 14:40:00|10478.06|10478.06|10475.36|10475.36|10479.51|10479.51|10475.36|10475.36|0
1621262700000|2021-05-17 14:45:00|10474.24|10474.24|10479.86|10479.86|10479.86|10479.86|10474.24|10474.24|0
1621263000000|2021-05-17 14:50:00|10480.35|10480.35|10469.04|10469.04|10481.55|10481.55|10469.04|10469.04|0
1621263300000|2021-05-17 14:55:00|10467.45|10467.45|10453.17|10453.17|10467.45|10467.45|10453.17|10453.17|0
1621263600000|2021-05-17 15:00:00|10452.68|10452.68|10452.63|10452.63|10463.78|10463.78|10451.86|10451.86|0
1621263900000|2021-05-17 15:05:00|10451.05|10451.05|10456.31|10456.31|10461.04|10461.04|10451.05|10451.05|0
1621264200000|2021-05-17 15:10:00|10456.9|10456.9|10456.58|10456.58|10456.9|10456.9|10451.21|10451.21|0
1621264500000|2021-05-17 15:15:00|10457.31|10457.31|10458.73|10458.73|10462.09|10462.09|10457.31|10457.31|0
1621264800000|2021-05-17 15:20:00|10458.24|10458.24|10458.54|10458.54|10461.15|10461.15|10456.91|10456.91|0
1621265100000|2021-05-17 15:25:00|10459.66|10459.66|10450.87|10450.87|10459.66|10459.66|10444.26|10444.26|0
1621322100000|2021-05-18 07:15:00|10505.91|10505.91|10528.9|10528.9|10528.9|10528.9|10503.63|10503.63|0
1621322400000|2021-05-18 07:20:00|10530.48|10530.48|10525.54|10525.54|10535.77|10535.77|10525.54|10525.54|0
1621322700000|2021-05-18 07:25:00|10526.66|10526.66|10529.02|10529.02|10529.02|10529.02|10525.23|10525.23|0
1621323000000|2021-05-18 07:30:00|10527.89|10527.89|10520.3|10520.3|10529.06|10529.06|10520.3|10520.3|0
1621323300000|2021-05-18 07:35:00|10518.72|10518.72|10510.43|10510.43|10518.72|10518.72|10507.77|10507.77|0
1621323600000|2021-05-18 07:40:00|10513.6|10513.6|10503.6|10503.6|10513.6|10513.6|10503.12|10503.12|0
1621323900000|2021-05-18 07:45:00|10502.88|10502.88|10492.74|10492.74|10502.88|10502.88|10492.74|10492.74|0
1621324200000|2021-05-18 07:50:00|10491.31|10491.31|10485.25|10485.25|10493.88|10493.88|10484.52|10484.52|0
1621324500000|2021-05-18 07:55:00|10486.68|10486.68|10476.01|10476.01|10489.61|10489.61|10472.44|10472.44|0
1621324800000|2021-05-18 08:00:00|10474.42|10474.42|10489.11|10489.11|10489.11|10489.11|10474.42|10474.42|0
1621325100000|2021-05-18 08:05:00|10487.66|10487.66|10477.88|10477.88|10489.97|10489.97|10477.88|10477.88|0
1621325400000|2021-05-18 08:10:00|10474.01|10474.01|10466.44|10466.44|10474.01|10474.01|10466.44|10466.44|0
1621325700000|2021-05-18 08:15:00|10467.15|10467.15|10469.32|10469.32|10471.9|10471.9|10465.57|10465.57|0
1621326000000|2021-05-18 08:20:00|10470.44|10470.44|10471.72|10471.72|10472.05|10472.05|10467.3|10467.3|0
1621326300000|2021-05-18 08:25:00|10471|10471|10466.85|10466.85|10472.45|10472.45|10466.85|10466.85|0
1621326600000|2021-05-18 08:30:00|10465.27|10465.27|10466.7|10466.7|10468.31|10468.31|10462.69|10462.69|0
1621326900000|2021-05-18 08:35:00|10467.82|10467.82|10472.27|10472.27|10472.27|10472.27|10465.93|10465.93|0
1621327200000|2021-05-18 08:40:00|10473.39|10473.39|10470.61|10470.61|10473.39|10473.39|10467.45|10467.45|0
1621327500000|2021-05-18 08:45:00|10469.49|10469.49|10462.62|10462.62|10469.49|10469.49|10462.62|10462.62|0
1621327800000|2021-05-18 08:50:00|10463.75|10463.75|10455.52|10455.52|10464.87|10464.87|10455.52|10455.52|0
1621328100000|2021-05-18 08:55:00|10458.69|10458.69|10450.95|10450.95|10460.01|10460.01|10450.95|10450.95|0
1621328400000|2021-05-18 09:00:00|10451.67|10451.67|10459.79|10459.79|10459.79|10459.79|10451.67|10451.67|0
1621328700000|2021-05-18 09:05:00|10460.5|10460.5|10458.79|10458.79|10463.54|10463.54|10458.79|10458.79|0
1621329000000|2021-05-18 09:10:00|10459.27|10459.27|10465.12|10465.12|10465.12|10465.12|10459.27|10459.27|0
1621329300000|2021-05-18 09:15:00|10464.4|10464.4|10479.05|10479.05|10479.05|10479.05|10464.4|10464.4|0
1621329600000|2021-05-18 09:20:00|10478.08|10478.08|10473.34|10473.34|10478.08|10478.08|10472.85|10472.85|0
1621329900000|2021-05-18 09:25:00|10474.92|10474.92|10471.47|10471.47|10474.92|10474.92|10471.47|10471.47|0
1621330200000|2021-05-18 09:30:00|10468.3|10468.3|10463.15|10463.15|10468.3|10468.3|10458.92|10458.92|0
1621330500000|2021-05-18 09:35:00|10461.57|10461.57|10463.57|10463.57|10463.57|10463.57|10459.98|10459.98|0
1621330800000|2021-05-18 09:40:00|10464.05|10464.05|10460.68|10460.68|10464.05|10464.05|10460.68|10460.68|0
1621331100000|2021-05-18 09:45:00|10459.96|10459.96|10462.53|10462.53|10463.26|10463.26|10458.37|10458.37|0
1621331400000|2021-05-18 09:50:00|10465.7|10465.7|10480.83|10480.83|10480.83|10480.83|10465.7|10465.7|0
1621331700000|2021-05-18 09:55:00|10478.59|10478.59|10481.08|10481.08|10481.93|10481.93|10477.34|10477.34|0
1621332000000|2021-05-18 10:00:00|10482.67|10482.67|10484.33|10484.33|10486.51|10486.51|10479.96|10479.96|0
1621332300000|2021-05-18 10:05:00|10485.91|10485.91|10487.87|10487.87|10487.87|10487.87|10485.19|10485.19|0
1621332600000|2021-05-18 10:10:00|10489.46|10489.46|10489.46|10489.46|10489.46|10489.46|10489.46|10489.46|0
1621332900000|2021-05-18 10:15:00|10486.29|10486.29|10485.89|10485.89|10487|10487|10482.47|10482.47|0
1621333200000|2021-05-18 10:20:00|10484.31|10484.31|10481.44|10481.44|10484.95|10484.95|10480.85|10480.85|0
1621333500000|2021-05-18 10:25:00|10482.03|10482.03|10482.38|10482.38|10482.38|10482.38|10481.31|10481.31|0
1621333800000|2021-05-18 10:30:00|10482.97|10482.97|10488.09|10488.09|10491.26|10491.26|10482.97|10482.97|0
1621334100000|2021-05-18 10:35:00|10489.21|10489.21|10490.79|10490.79|10495.55|10495.55|10489.21|10489.21|0
1621334400000|2021-05-18 10:40:00|10489.67|10489.67|10488.7|10488.7|10489.67|10489.67|10488.7|10488.7|0
1621334700000|2021-05-18 10:45:00|10489.88|10489.88|10488.16|10488.16|10489.88|10489.88|10485.99|10485.99|0
1621335000000|2021-05-18 10:50:00|10489.27|10489.27|10492.25|10492.25|10494.03|10494.03|10489.27|10489.27|0
1621335300000|2021-05-18 10:55:00|10493.71|10493.71|10492.12|10492.12|10495.29|10495.29|10492.12|10492.12|0
1621335600000|2021-05-18 11:00:00|10491|10491|10491.73|10491.73|10491.73|10491.73|10489.49|10489.49|0
1621335900000|2021-05-18 11:05:00|10490.15|10490.15|10487.35|10487.35|10490.15|10490.15|10487.11|10487.11|0
1621336200000|2021-05-18 11:10:00|10488.32|10488.32|10488.32|10488.32|10488.8|10488.8|10488.32|10488.32|0
1621336500000|2021-05-18 11:15:00|10489.9|10489.9|10489.9|10489.9|10491.03|10491.03|10489.9|10489.9|0
1621336800000|2021-05-18 11:20:00|10489.19|10489.19|10490.88|10490.88|10492.74|10492.74|10489.19|10489.19|0
1621337100000|2021-05-18 11:25:00|10490.39|10490.39|10487.19|10487.19|10490.39|10490.39|10480.26|10480.26|0
1621337400000|2021-05-18 11:30:00|10486.7|10486.7|10490.64|10490.64|10490.64|10490.64|10486.7|10486.7|0
1621337700000|2021-05-18 11:35:00|10492.23|10492.23|10494.41|10494.41|10494.41|10494.41|10492.23|10492.23|0
1621338000000|2021-05-18 11:40:00|10494.9|10494.9|10493.32|10493.32|10495.02|10495.02|10493.32|10493.32|0
1621338300000|2021-05-18 11:45:00|10493.91|10493.91|10490.68|10490.68|10494.4|10494.4|10490.68|10490.68|0
1621338600000|2021-05-18 11:50:00|10489.97|10489.97|10491.55|10491.55|10491.55|10491.55|10488.38|10488.38|0
1621338900000|2021-05-18 11:55:00|10492.04|10492.04|10487.67|10487.67|10495.21|10495.21|10487.67|10487.67|0
1621339200000|2021-05-18 12:00:00|10488.38|10488.38|10489.97|10489.97|10489.97|10489.97|10485.21|10485.21|0
1621339500000|2021-05-18 12:05:00|10491.55|10491.55|10494.9|10494.9|10494.9|10494.9|10490.58|10490.58|0
1621339800000|2021-05-18 12:10:00|10496.01|10496.01|10503.92|10503.92|10503.92|10503.92|10495.28|10495.28|0
1621340100000|2021-05-18 12:15:00|10502.79|10502.79|10497.66|10497.66|10502.79|10502.79|10497.66|10497.66|0
1621340400000|2021-05-18 12:20:00|10496.08|10496.08|10494.02|10494.02|10496.08|10496.08|10493.78|10493.78|0
1621340700000|2021-05-18 12:25:00|10492.91|10492.91|10489.74|10489.74|10492.91|10492.91|10485.93|10485.93|0
1621341000000|2021-05-18 12:30:00|10490.46|10490.46|10488.41|10488.41|10491.18|10491.18|10487.44|10487.44|0
1621341300000|2021-05-18 12:35:00|10489.99|10489.99|10486.58|10486.58|10490.48|10490.48|10486.58|10486.58|0
1621341600000|2021-05-18 12:40:00|10484.99|10484.99|10476.72|10476.72|10484.99|10484.99|10473.55|10473.55|0
1621341900000|2021-05-18 12:45:00|10476.24|10476.24|10477.43|10477.43|10478.55|10478.55|10476.24|10476.24|0
1621342200000|2021-05-18 12:50:00|10476.94|10476.94|10478.37|10478.37|10478.37|10478.37|10476.94|10476.94|0
1621342500000|2021-05-18 12:55:00|10477.66|10477.66|10479.26|10479.26|10479.26|10479.26|10474.97|10474.97|0
1621342800000|2021-05-18 13:00:00|10477.68|10477.68|10482.05|10482.05|10482.31|10482.31|10477.09|10477.09|0
1621343100000|2021-05-18 13:05:00|10482.64|10482.64|10477.81|10477.81|10482.64|10482.64|10477.81|10477.81|0
1621343400000|2021-05-18 13:10:00|10476.69|10476.69|10470.96|10470.96|10476.69|10476.69|10470.96|10470.96|0
1621343700000|2021-05-18 13:15:00|10474.13|10474.13|10477.14|10477.14|10477.14|10477.14|10474.13|10474.13|0
1621344000000|2021-05-18 13:20:00|10478.26|10478.26|10474.09|10474.09|10479.33|10479.33|10474.09|10474.09|0
1621344300000|2021-05-18 13:25:00|10475.52|10475.52|10477.32|10477.32|10478.05|10478.05|10473.91|10473.91|0
1621344600000|2021-05-18 13:30:00|10475.41|10475.41|10459.86|10459.86|10475.41|10475.41|10459.86|10459.86|0
1621344900000|2021-05-18 13:35:00|10459.37|10459.37|10475.83|10475.83|10475.83|10475.83|10458.26|10458.26|0
1621345200000|2021-05-18 13:40:00|10477.42|10477.42|10480.96|10480.96|10480.96|10480.96|10476.21|10476.21|0
1621345500000|2021-05-18 13:45:00|10478.72|10478.72|10473.94|10473.94|10478.72|10478.72|10471.39|10471.39|0
1621345800000|2021-05-18 13:50:00|10475.06|10475.06|10474.06|10474.06|10475.06|10475.06|10469.18|10469.18|0
1621346100000|2021-05-18 13:55:00|10473.57|10473.57|10472.05|10472.05|10476.47|10476.47|10472.05|10472.05|0
1621346400000|2021-05-18 14:00:00|10473.51|10473.51|10473.68|10473.68|10479.53|10479.53|10471.83|10471.83|0
1621346700000|2021-05-18 14:05:00|10475.14|10475.14|10479.32|10479.32|10482.75|10482.75|10474.41|10474.41|0
1621347000000|2021-05-18 14:10:00|10477.73|10477.73|10476.87|10476.87|10478.22|10478.22|10476.38|10476.38|0
1621347300000|2021-05-18 14:15:00|10476.14|10476.14|10478.11|10478.11|10480.16|10480.16|10474.55|10474.55|0
1621347600000|2021-05-18 14:20:00|10479.7|10479.7|10474.4|10474.4|10479.7|10479.7|10474.4|10474.4|0
1621347900000|2021-05-18 14:25:00|10474.88|10474.88|10490.72|10490.72|10491.84|10491.84|10474.88|10474.88|0
1621348200000|2021-05-18 14:30:00|10491.43|10491.43|10493.02|10493.02|10493.02|10493.02|10491.43|10491.43|0
1621348500000|2021-05-18 14:35:00|10492.29|10492.29|10489.73|10489.73|10492.29|10492.29|10488.88|10488.88|0
1621348800000|2021-05-18 14:40:00|10490.22|10490.22|10490.19|10490.19|10494.46|10494.46|10490.19|10490.19|0
1621349100000|2021-05-18 14:45:00|10490.9|10490.9|10489.83|10489.83|10490.9|10490.9|10482.86|10482.86|0
1621349400000|2021-05-18 14:50:00|10490.54|10490.54|10483.13|10483.13|10492.13|10492.13|10483.13|10483.13|0
1621349700000|2021-05-18 14:55:00|10483.61|10483.61|10485.81|10485.81|10485.94|10485.94|10483.61|10483.61|0
1621350000000|2021-05-18 15:00:00|10485.09|10485.09|10483.76|10483.76|10489.6|10489.6|10483.36|10483.36|0
1621350300000|2021-05-18 15:05:00|10484.48|10484.48|10484.23|10484.23|10488.75|10488.75|10482.65|10482.65|0
1621350600000|2021-05-18 15:10:00|10485.35|10485.35|10496.04|10496.04|10496.04|10496.04|10485.35|10485.35|0
1621350900000|2021-05-18 15:15:00|10494.46|10494.46|10494.46|10494.46|10495.67|10495.67|10492.3|10492.3|0
1621351200000|2021-05-18 15:20:00|10492.88|10492.88|10492.5|10492.5|10493.95|10493.95|10490.53|10490.53|0
1621351500000|2021-05-18 15:25:00|10491.38|10491.38|10495.51|10495.51|10504.84|10504.84|10488.45|10488.45|0
1621408500000|2021-05-19 07:15:00|10390.02|10390.02|10405.31|10405.31|10405.31|10405.31|10375.54|10375.54|0
1621408800000|2021-05-19 07:20:00|10402.14|10402.14|10386.49|10386.49|10402.14|10402.14|10382.32|10382.32|0
1621409100000|2021-05-19 07:25:00|10387.61|10387.61|10378.46|10378.46|10391.95|10391.95|10374.72|10374.72|0
1621409400000|2021-05-19 07:30:00|10375.29|10375.29|10361.63|10361.63|10375.29|10375.29|10360.51|10360.51|0
1621409700000|2021-05-19 07:35:00|10360.51|10360.51|10357.09|10357.09|10360.51|10360.51|10350.91|10350.91|0
1621410000000|2021-05-19 07:40:00|10356.36|10356.36|10366.31|10366.31|10367.28|10367.28|10353.32|10353.32|0
1621410300000|2021-05-19 07:45:00|10366.79|10366.79|10361.95|10361.95|10366.79|10366.79|10356.84|10356.84|0
1621410600000|2021-05-19 07:50:00|10362.43|10362.43|10342.91|10342.91|10362.43|10362.43|10342.48|10342.48|0
1621410900000|2021-05-19 07:55:00|10339.74|10339.74|10347.37|10347.37|10347.37|10347.37|10338.49|10338.49|0
1621411200000|2021-05-19 08:00:00|10348.1|10348.1|10346.15|10346.15|10351.71|10351.71|10343.38|10343.38|0
1621411500000|2021-05-19 08:05:00|10347.27|10347.27|10340.05|10340.05|10351.15|10351.15|10338.94|10338.94|0
1621411800000|2021-05-19 08:10:00|10340.53|10340.53|10326.3|10326.3|10340.53|10340.53|10326.3|10326.3|0
1621412100000|2021-05-19 08:15:00|10325.82|10325.82|10317.98|10317.98|10325.82|10325.82|10313.4|10313.4|0
1621412400000|2021-05-19 08:20:00|10316.86|10316.86|10301.78|10301.78|10316.86|10316.86|10301.78|10301.78|0
1621412700000|2021-05-19 08:25:00|10296.41|10296.41|10292.81|10292.81|10296.41|10296.41|10289.64|10289.64|0
1621413000000|2021-05-19 08:30:00|10292.08|10292.08|10300.33|10300.33|10303.37|10303.37|10292.08|10292.08|0
1621413300000|2021-05-19 08:35:00|10298.75|10298.75|10302.45|10302.45|10302.45|10302.45|10293.95|10293.95|0
1621413600000|2021-05-19 08:40:00|10299.28|10299.28|10298.45|10298.45|10302.13|10302.13|10296.24|10296.24|0
1621413900000|2021-05-19 08:45:00|10297.97|10297.97|10294.14|10294.14|10297.97|10297.97|10288.8|10288.8|0
1621414200000|2021-05-19 08:50:00|10292.55|10292.55|10301.93|10301.93|10301.93|10301.93|10291.2|10291.2|0
1621414500000|2021-05-19 08:55:00|10301.45|10301.45|10296.56|10296.56|10305.28|10305.28|10296.56|10296.56|0
1621414800000|2021-05-19 09:00:00|10296.08|10296.08|10308.7|10308.7|10308.7|10308.7|10292.79|10292.79|0
1621415100000|2021-05-19 09:05:00|10309.56|10309.56|10315.33|10315.33|10320.48|10320.48|10307.8|10307.8|0
1621415400000|2021-05-19 09:10:00|10316.91|10316.91|10315.55|10315.55|10320.08|10320.08|10315.55|10315.55|0
1621415700000|2021-05-19 09:15:00|10315.06|10315.06|10311.46|10311.46|10315.06|10315.06|10306.99|10306.99|0
1621416000000|2021-05-19 09:20:00|10309.87|10309.87|10321.8|10321.8|10324.47|10324.47|10309.87|10309.87|0
1621416300000|2021-05-19 09:25:00|10322.52|10322.52|10326.97|10326.97|10326.97|10326.97|10322.52|10322.52|0
1621416600000|2021-05-19 09:30:00|10327.68|10327.68|10327.34|10327.34|10328.55|10328.55|10326.97|10326.97|0
1621416900000|2021-05-19 09:35:00|10326.61|10326.61|10339.91|10339.91|10339.91|10339.91|10326.61|10326.61|0
1621417200000|2021-05-19 09:40:00|10341.03|10341.03|10341.52|10341.52|10341.52|10341.52|10340.39|10340.39|0
1621417500000|2021-05-19 09:45:00|10341.03|10341.03|10325.29|10325.29|10341.03|10341.03|10325.29|10325.29|0
1621417800000|2021-05-19 09:50:00|10325.77|10325.77|10322.74|10322.74|10325.77|10325.77|10322.74|10322.74|0
1621418100000|2021-05-19 09:55:00|10322.25|10322.25|10321.18|10321.18|10322.87|10322.87|10321.18|10321.18|0
1621418400000|2021-05-19 10:00:00|10318.01|10318.01|10316.8|10316.8|10318.5|10318.5|10316.8|10316.8|0
1621418700000|2021-05-19 10:05:00|10318.39|10318.39|10313.2|10313.2|10318.39|10318.39|10310.05|10310.05|0
1621419000000|2021-05-19 10:10:00|10311.62|10311.62|10312.8|10312.8|10314.79|10314.79|10311.62|10311.62|0
1621419300000|2021-05-19 10:15:00|10311.83|10311.83|10314.86|10314.86|10315.59|10315.59|10310.37|10310.37|0
1621419600000|2021-05-19 10:20:00|10315.58|10315.58|10330.88|10330.88|10331.6|10331.6|10313.43|10313.43|0
1621419900000|2021-05-19 10:25:00|10329.91|10329.91|10325.86|10325.86|10329.91|10329.91|10324.63|10324.63|0
1621420200000|2021-05-19 10:30:00|10324.74|10324.74|10324.74|10324.74|10324.74|10324.74|10324.74|10324.74|0
1621420500000|2021-05-19 10:35:00|10325.86|10325.86|10324.41|10324.41|10325.86|10325.86|10324.41|10324.41|0
1621420800000|2021-05-19 10:40:00|10323.29|10323.29|10322.89|10322.89|10323.29|10323.29|10322.16|10322.16|0
1621421100000|2021-05-19 10:45:00|10323.61|10323.61|10323.84|10323.84|10323.84|10323.84|10322.18|10322.18|0
1621421400000|2021-05-19 10:50:00|10322.72|10322.72|10327.95|10327.95|10327.95|10327.95|10322.72|10322.72|0
1621421700000|2021-05-19 10:55:00|10328.68|10328.68|10330.11|10330.11|10330.11|10330.11|10327.81|10327.81|0
1621422000000|2021-05-19 11:00:00|10330.83|10330.83|10339.89|10339.89|10340.61|10340.61|10330.83|10330.83|0
1621422300000|2021-05-19 11:05:00|10339.16|10339.16|10338.54|10338.54|10340.75|10340.75|10335.78|10335.78|0
1621422600000|2021-05-19 11:10:00|10339.25|10339.25|10337.34|10337.34|10339.25|10339.25|10335.75|10335.75|0
1621422900000|2021-05-19 11:15:00|10335.75|10335.75|10332|10332|10336.88|10336.88|10330.57|10330.57|0
1621423200000|2021-05-19 11:20:00|10332.71|10332.71|10327.91|10327.91|10334.14|10334.14|10327.91|10327.91|0
1621423500000|2021-05-19 11:25:00|10327.2|10327.2|10324.32|10324.32|10327.2|10327.2|10321.48|10321.48|0
1621423800000|2021-05-19 11:30:00|10323.2|10323.2|10309.39|10309.39|10323.2|10323.2|10309.39|10309.39|0
1621424100000|2021-05-19 11:35:00|10308.66|10308.66|10307.91|10307.91|10317.07|10317.07|10307.07|10307.07|0
1621424400000|2021-05-19 11:40:00|10307.42|10307.42|10305.21|10305.21|10307.91|10307.91|10304.73|10304.73|0
1621424700000|2021-05-19 11:45:00|10302.04|10302.04|10304.83|10304.83|10305.8|10305.8|10299.03|10299.03|0
1621425000000|2021-05-19 11:50:00|10304.35|10304.35|10302.61|10302.61|10306.42|10306.42|10301.03|10301.03|0
1621425300000|2021-05-19 11:55:00|10303.2|10303.2|10300.8|10300.8|10304.11|10304.11|10300.8|10300.8|0
1621425600000|2021-05-19 12:00:00|10302.23|10302.23|10320.14|10320.14|10320.14|10320.14|10299.27|10299.27|0
1621425900000|2021-05-19 12:05:00|10321.73|10321.73|10335.33|10335.33|10335.33|10335.33|10315.37|10315.37|0
1621426200000|2021-05-19 12:10:00|10334.21|10334.21|10340.44|10340.44|10341.88|10341.88|10333.22|10333.22|0
1621426500000|2021-05-19 12:15:00|10341.03|10341.03|10337.22|10337.22|10345.48|10345.48|10337.22|10337.22|0
1621426800000|2021-05-19 12:20:00|10338.65|10338.65|10336.32|10336.32|10340.56|10340.56|10336.32|10336.32|0
1621427100000|2021-05-19 12:25:00|10335.2|10335.2|10331.39|10331.39|10335.2|10335.2|10331.39|10331.39|0
1621427400000|2021-05-19 12:30:00|10332.82|10332.82|10334.19|10334.19|10335.38|10335.38|10332.82|10332.82|0
1621427700000|2021-05-19 12:35:00|10333.48|10333.48|10331.31|10331.31|10334.27|10334.27|10329.74|10329.74|0
1621428000000|2021-05-19 12:40:00|10332.74|10332.74|10329.13|10329.13|10333.53|10333.53|10329.13|10329.13|0
1621428300000|2021-05-19 12:45:00|10328.18|10328.18|10338.16|10338.16|10338.88|10338.88|10326.59|10326.59|0
1621428600000|2021-05-19 12:50:00|10341.33|10341.33|10336.45|10336.45|10341.33|10341.33|10332.57|10332.57|0
1621428900000|2021-05-19 12:55:00|10335.33|10335.33|10327.4|10327.4|10335.33|10335.33|10326.2|10326.2|0
1621429200000|2021-05-19 13:00:00|10326.67|10326.67|10317.12|10317.12|10326.67|10326.67|10317.12|10317.12|0
1621429500000|2021-05-19 13:05:00|10317.6|10317.6|10325.04|10325.04|10325.04|10325.04|10315.53|10315.53|0
1621429800000|2021-05-19 13:10:00|10325.53|10325.53|10318.8|10318.8|10325.53|10325.53|10318.8|10318.8|0
1621430100000|2021-05-19 13:15:00|10318.07|10318.07|10323.58|10323.58|10323.58|10323.58|10318.07|10318.07|0
1621430400000|2021-05-19 13:20:00|10322.85|10322.85|10321.64|10321.64|10326.6|10326.6|10321.26|10321.26|0
1621430700000|2021-05-19 13:25:00|10320.05|10320.05|10320.03|10320.03|10322.12|10322.12|10320.03|10320.03|0
1621431000000|2021-05-19 13:30:00|10319.55|10319.55|10354.44|10354.44|10354.44|10354.44|10319.55|10319.55|0
1621431300000|2021-05-19 13:35:00|10355.04|10355.04|10333.41|10333.41|10355.63|10355.63|10333.41|10333.41|0
1621431600000|2021-05-19 13:40:00|10331.82|10331.82|10329.5|10329.5|10332.7|10332.7|10317.93|10317.93|0
1621431900000|2021-05-19 13:45:00|10328.78|10328.78|10335.45|10335.45|10338.64|10338.64|10328.78|10328.78|0
1621432200000|2021-05-19 13:50:00|10337.03|10337.03|10343.55|10343.55|10345.84|10345.84|10337.03|10337.03|0
1621432500000|2021-05-19 13:55:00|10344.03|10344.03|10334.33|10334.33|10344.76|10344.76|10334.33|10334.33|0
1621432800000|2021-05-19 14:00:00|10333.84|10333.84|10316.42|10316.42|10333.84|10333.84|10313.12|10313.12|0
1621433100000|2021-05-19 14:05:00|10317.54|10317.54|10324.01|10324.01|10324.01|10324.01|10316.42|10316.42|0
1621433400000|2021-05-19 14:10:00|10323.29|10323.29|10321.34|10321.34|10327.4|10327.4|10319.25|10319.25|0
1621433700000|2021-05-19 14:15:00|10320.61|10320.61|10330.68|10330.68|10330.68|10330.68|10313.02|10313.02|0
1621434000000|2021-05-19 14:20:00|10330.2|10330.2|10334.99|10334.99|10338.44|10338.44|10327.4|10327.4|0
1621434300000|2021-05-19 14:25:00|10334.51|10334.51|10360.66|10360.66|10362.12|10362.12|10333.8|10333.8|0
1621434600000|2021-05-19 14:30:00|10361.77|10361.77|10353.9|10353.9|10361.77|10361.77|10348.84|10348.84|0
1621434900000|2021-05-19 14:35:00|10355.48|10355.48|10333.91|10333.91|10357.78|10357.78|10333.91|10333.91|0
1621435200000|2021-05-19 14:40:00|10331.97|10331.97|10351.53|10351.53|10351.53|10351.53|10327.58|10327.58|0
1621435500000|2021-05-19 14:45:00|10349.94|10349.94|10351.4|10351.4|10352.15|10352.15|10345.53|10345.53|0
1621435800000|2021-05-19 14:50:00|10352.12|10352.12|10358.13|10358.13|10360.17|10360.17|10352.12|10352.12|0
1621436100000|2021-05-19 14:55:00|10357.4|10357.4|10363.57|10363.57|10366.36|10366.36|10357.4|10357.4|0
1621436400000|2021-05-19 15:00:00|10363.08|10363.08|10360.2|10360.2|10363.08|10363.08|10356.88|10356.88|0
1621436700000|2021-05-19 15:05:00|10361.32|10361.32|10377.56|10377.56|10377.56|10377.56|10361.32|10361.32|0
1621437000000|2021-05-19 15:10:00|10378.68|10378.68|10384.72|10384.72|10384.72|10384.72|10377.62|10377.62|0
1621437300000|2021-05-19 15:15:00|10383.61|10383.61|10370.76|10370.76|10384.58|10384.58|10370.76|10370.76|0
1621437600000|2021-05-19 15:20:00|10369.18|10369.18|10371.86|10371.86|10379.1|10379.1|10365.84|10365.84|0
1621437900000|2021-05-19 15:25:00|10372.59|10372.59|10381.81|10381.81|10384.31|10384.31|10367.12|10367.12|0
1621494900000|2021-05-20 07:15:00|10498.93|10498.93|10497.59|10497.59|10503.6|10503.6|10488.48|10488.48|0
1621495200000|2021-05-20 07:20:00|10498.56|10498.56|10501.25|10501.25|10507.28|10507.28|10497.44|10497.44|0
1621495500000|2021-05-20 07:25:00|10503.49|10503.49|10517.32|10517.32|10517.8|10517.8|10503.49|10503.49|0
1621495800000|2021-05-20 07:30:00|10518.77|10518.77|10531.81|10531.81|10537.69|10537.69|10518.77|10518.77|0
1621496100000|2021-05-20 07:35:00|10531.1|10531.1|10527.72|10527.72|10531.1|10531.1|10525.15|10525.15|0
1621496400000|2021-05-20 07:40:00|10528.69|10528.69|10515.44|10515.44|10528.69|10528.69|10515.44|10515.44|0
1621496700000|2021-05-20 07:45:00|10516.56|10516.56|10508.93|10508.93|10516.56|10516.56|10508.93|10508.93|0
1621497000000|2021-05-20 07:50:00|10508.45|10508.45|10506.51|10506.51|10510.67|10510.67|10502.82|10502.82|0
1621497300000|2021-05-20 07:55:00|10505.05|10505.05|10496.52|10496.52|10505.05|10505.05|10495.07|10495.07|0
1621497600000|2021-05-20 08:00:00|10498.11|10498.11|10508.5|10508.5|10508.5|10508.5|10495.55|10495.55|0
1621497900000|2021-05-20 08:05:00|10506.35|10506.35|10507.92|10507.92|10511.09|10511.09|10503.47|10503.47|0
1621498200000|2021-05-20 08:10:00|10502.86|10502.86|10500.71|10500.71|10502.86|10502.86|10490.89|10490.89|0
1621498500000|2021-05-20 08:15:00|10501.82|10501.82|10504.66|10504.66|10504.66|10504.66|10498.9|10498.9|0
1621498800000|2021-05-20 08:20:00|10504.18|10504.18|10489.42|10489.42|10504.18|10504.18|10489.42|10489.42|0
1621499100000|2021-05-20 08:25:00|10488.31|10488.31|10487.15|10487.15|10488.61|10488.61|10477.77|10477.77|0
1621499400000|2021-05-20 08:30:00|10488.74|10488.74|10486.13|10486.13|10492.4|10492.4|10483.96|10483.96|0
1621499700000|2021-05-20 08:35:00|10485.65|10485.65|10474.66|10474.66|10489.28|10489.28|10474.66|10474.66|0
1621500000000|2021-05-20 08:40:00|10473.95|10473.95|10483.53|10483.53|10484.16|10484.16|10473.95|10473.95|0
1621500300000|2021-05-20 08:45:00|10484.64|10484.64|10481.41|10481.41|10484.64|10484.64|10479.79|10479.79|0
1621500600000|2021-05-20 08:50:00|10478.24|10478.24|10463.21|10463.21|10478.24|10478.24|10463.21|10463.21|0
1621500900000|2021-05-20 08:55:00|10463.94|10463.94|10468.21|10468.21|10470.15|10470.15|10463.94|10463.94|0
1621501200000|2021-05-20 09:00:00|10466.76|10466.76|10452.96|10452.96|10466.76|10466.76|10451.64|10451.64|0
1621501500000|2021-05-20 09:05:00|10451.5|10451.5|10456|10456|10456|10456|10450.38|10450.38|0
1621501800000|2021-05-20 09:10:00|10454.42|10454.42|10457.19|10457.19|10458.64|10458.64|10450.52|10450.52|0
1621502100000|2021-05-20 09:15:00|10456.07|10456.07|10451.38|10451.38|10456.07|10456.07|10451.14|10451.14|0
1621502400000|2021-05-20 09:20:00|10449.93|10449.93|10431.03|10431.03|10449.93|10449.93|10431.03|10431.03|0
1621502700000|2021-05-20 09:25:00|10429.44|10429.44|10425.75|10425.75|10429.44|10429.44|10423.43|10423.43|0
1621503000000|2021-05-20 09:30:00|10425.03|10425.03|10421.05|10421.05|10425.77|10425.77|10420.64|10420.64|0
1621503300000|2021-05-20 09:35:00|10422.64|10422.64|10423.01|10423.01|10425.06|10425.06|10422.64|10422.64|0
1621503600000|2021-05-20 09:40:00|10422.29|10422.29|10422.8|10422.8|10425.45|10425.45|10420.97|10420.97|0
1621503900000|2021-05-20 09:45:00|10421.68|10421.68|10418.95|10418.95|10421.68|10421.68|10416.42|10416.42|0
1621504200000|2021-05-20 09:50:00|10417.83|10417.83|10418.95|10418.95|10418.95|10418.95|10417.83|10417.83|0
1621504500000|2021-05-20 09:55:00|10420.38|10420.38|10419.29|10419.29|10420.88|10420.88|10418.94|10418.94|0
1621504800000|2021-05-20 10:00:00|10420.88|10420.88|10419.85|10419.85|10423.59|10423.59|10419.36|10419.36|0
1621505100000|2021-05-20 10:05:00|10420.33|10420.33|10430.61|10430.61|10430.61|10430.61|10420.33|10420.33|0
1621505400000|2021-05-20 10:10:00|10431.32|10431.32|10430.57|10430.57|10431.32|10431.32|10428.99|10428.99|0
1621505700000|2021-05-20 10:15:00|10429.45|10429.45|10426.48|10426.48|10429.45|10429.45|10426.48|10426.48|0
1621506000000|2021-05-20 10:20:00|10424.9|10424.9|10429.9|10429.9|10429.9|10429.9|10424.9|10424.9|0
1621506300000|2021-05-20 10:25:00|10431.02|10431.02|10433.32|10433.32|10433.32|10433.32|10431.02|10431.02|0
1621506600000|2021-05-20 10:30:00|10433.8|10433.8|10430.1|10430.1|10434.75|10434.75|10429.47|10429.47|0
1621506900000|2021-05-20 10:35:00|10429.61|10429.61|10423.64|10423.64|10429.61|10429.61|10423.64|10423.64|0
1621507200000|2021-05-20 10:40:00|10422.05|10422.05|10422.96|10422.96|10424.57|10424.57|10422.05|10422.05|0
1621507500000|2021-05-20 10:45:00|10421.84|10421.84|10424.15|10424.15|10424.81|10424.81|10421.44|10421.44|0
1621507800000|2021-05-20 10:50:00|10422.57|10422.57|10425.77|10425.77|10425.77|10425.77|10419.87|10419.87|0
1621508100000|2021-05-20 10:55:00|10424.65|10424.65|10422.47|10422.47|10424.65|10424.65|10422.47|10422.47|0
1621508400000|2021-05-20 11:00:00|10421.74|10421.74|10440.79|10440.79|10441.91|10441.91|10421.25|10421.25|0
1621508700000|2021-05-20 11:05:00|10441.27|10441.27|10437.65|10437.65|10441.27|10441.27|10436.72|10436.72|0
1621509000000|2021-05-20 11:10:00|10439.23|10439.23|10438.75|10438.75|10439.23|10439.23|10438.75|10438.75|0
1621509300000|2021-05-20 11:15:00|10437.29|10437.29|10441.46|10441.46|10441.46|10441.46|10437.29|10437.29|0
1621509600000|2021-05-20 11:20:00|10440.97|10440.97|10435.47|10435.47|10440.97|10440.97|10434.37|10434.37|0
1621509900000|2021-05-20 11:25:00|10436.18|10436.18|10437.38|10437.38|10438.99|10438.99|10436.18|10436.18|0
1621510200000|2021-05-20 11:30:00|10438.49|10438.49|10440.84|10440.84|10440.84|10440.84|10437.78|10437.78|0
1621510500000|2021-05-20 11:35:00|10442.42|10442.42|10437.96|10437.96|10444.01|10444.01|10437.96|10437.96|0
1621510800000|2021-05-20 11:40:00|10437.47|10437.47|10436.5|10436.5|10437.96|10437.96|10436.5|10436.5|0
1621511100000|2021-05-20 11:45:00|10437.96|10437.96|10437.43|10437.43|10438.27|10438.27|10435.72|10435.72|0
1621511400000|2021-05-20 11:50:00|10435.85|10435.85|10438.88|10438.88|10440.01|10440.01|10435.85|10435.85|0
1621511700000|2021-05-20 11:55:00|10439.61|10439.61|10434.47|10434.47|10439.61|10439.61|10433.88|10433.88|0
1621512000000|2021-05-20 12:00:00|10435.06|10435.06|10435.99|10435.99|10437.45|10437.45|10435.06|10435.06|0
1621512300000|2021-05-20 12:05:00|10437.58|10437.58|10439.65|10439.65|10439.65|10439.65|10437.58|10437.58|0
1621512600000|2021-05-20 12:10:00|10440.77|10440.77|10440.88|10440.88|10440.88|10440.88|10436.39|10436.39|0
1621512900000|2021-05-20 12:15:00|10441.85|10441.85|10444.55|10444.55|10445.67|10445.67|10441.85|10441.85|0
1621513200000|2021-05-20 12:20:00|10443.43|10443.43|10446.79|10446.79|10446.79|10446.79|10442.31|10442.31|0
1621513500000|2021-05-20 12:25:00|10447.75|10447.75|10449.06|10449.06|10449.06|10449.06|10447.75|10447.75|0
1621513800000|2021-05-20 12:30:00|10450.64|10450.64|10451.83|10451.83|10451.83|10451.83|10449.77|10449.77|0
1621514100000|2021-05-20 12:35:00|10451.35|10451.35|10454.78|10454.78|10458.2|10458.2|10451.35|10451.35|0
1621514400000|2021-05-20 12:40:00|10455.27|10455.27|10457.32|10457.32|10457.32|10457.32|10453.51|10453.51|0
1621514700000|2021-05-20 12:45:00|10458.9|10458.9|10461.03|10461.03|10462.61|10462.61|10457.86|10457.86|0
1621515000000|2021-05-20 12:50:00|10459.9|10459.9|10461.23|10461.23|10464.07|10464.07|10459.18|10459.18|0
1621515300000|2021-05-20 12:55:00|10459.78|10459.78|10455.68|10455.68|10459.78|10459.78|10452.88|10452.88|0
1621515600000|2021-05-20 13:00:00|10456.8|10456.8|10456.93|10456.93|10461.56|10461.56|10456.54|10456.54|0
1621515900000|2021-05-20 13:05:00|10456.45|10456.45|10457.8|10457.8|10460.99|10460.99|10454.67|10454.67|0
1621516200000|2021-05-20 13:10:00|10457.07|10457.07|10466.21|10466.21|10466.21|10466.21|10456.68|10456.68|0
1621516500000|2021-05-20 13:15:00|10465.48|10465.48|10469.11|10469.11|10469.11|10469.11|10464.62|10464.62|0
1621516800000|2021-05-20 13:20:00|10467.53|10467.53|10472.94|10472.94|10472.94|10472.94|10466.8|10466.8|0
1621517100000|2021-05-20 13:25:00|10471.36|10471.36|10466.8|10466.8|10472.94|10472.94|10465.94|10465.94|0
1621517400000|2021-05-20 13:30:00|10465.34|10465.34|10473.14|10473.14|10479.91|10479.91|10465.34|10465.34|0
1621517700000|2021-05-20 13:35:00|10471.68|10471.68|10475.69|10475.69|10475.69|10475.69|10468.94|10468.94|0
1621518000000|2021-05-20 13:40:00|10474.24|10474.24|10474.72|10474.72|10476.53|10476.53|10474.24|10474.24|0
1621518300000|2021-05-20 13:45:00|10475.45|10475.45|10492.55|10492.55|10500.64|10500.64|10475.45|10475.45|0
1621518600000|2021-05-20 13:50:00|10495.72|10495.72|10492.2|10492.2|10495.72|10495.72|10485.4|10485.4|0
1621518900000|2021-05-20 13:55:00|10489.95|10489.95|10484.01|10484.01|10493.41|10493.41|10484.01|10484.01|0
1621519200000|2021-05-20 14:00:00|10482.9|10482.9|10492.5|10492.5|10492.5|10492.5|10479.52|10479.52|0
1621519500000|2021-05-20 14:05:00|10490.92|10490.92|10488.06|10488.06|10491.38|10491.38|10485.48|10485.48|0
1621519800000|2021-05-20 14:10:00|10489.18|10489.18|10476.64|10476.64|10489.18|10489.18|10476.64|10476.64|0
1621520100000|2021-05-20 14:15:00|10475.52|10475.52|10482.06|10482.06|10483.56|10483.56|10475.52|10475.52|0
1621520400000|2021-05-20 14:20:00|10482.78|10482.78|10481.4|10481.4|10487.4|10487.4|10481.33|10481.33|0
1621520700000|2021-05-20 14:25:00|10482.85|10482.85|10479.56|10479.56|10482.85|10482.85|10473.66|10473.66|0
1621521000000|2021-05-20 14:30:00|10481.15|10481.15|10491.08|10491.08|10491.08|10491.08|10477.95|10477.95|0
1621521300000|2021-05-20 14:35:00|10489.95|10489.95|10492.88|10492.88|10494.18|10494.18|10483.35|10483.35|0
1621521600000|2021-05-20 14:40:00|10494.33|10494.33|10487.71|10487.71|10494.33|10494.33|10487.71|10487.71|0
1621521900000|2021-05-20 14:45:00|10488.19|10488.19|10485.61|10485.61|10491.45|10491.45|10485.61|10485.61|0
1621522200000|2021-05-20 14:50:00|10484.02|10484.02|10476.28|10476.28|10484.51|10484.51|10475.8|10475.8|0
1621522500000|2021-05-20 14:55:00|10477.23|10477.23|10483.69|10483.69|10483.69|10483.69|10477.23|10477.23|0
1621522800000|2021-05-20 15:00:00|10485.28|10485.28|10483.22|10483.22|10488.56|10488.56|10483.22|10483.22|0
1621523100000|2021-05-20 15:05:00|10482.11|10482.11|10485.79|10485.79|10486.52|10486.52|10480.53|10480.53|0
1621523400000|2021-05-20 15:10:00|10484.67|10484.67|10498.72|10498.72|10499.25|10499.25|10484.67|10484.67|0
1621523700000|2021-05-20 15:15:00|10499.84|10499.84|10500.32|10500.32|10504.2|10504.2|10499.46|10499.46|0
1621524000000|2021-05-20 15:20:00|10500.8|10500.8|10502.69|10502.69|10507.3|10507.3|10499.22|10499.22|0
1621524300000|2021-05-20 15:25:00|10504.93|10504.93|10515.9|10515.9|10522.58|10522.58|10502.6|10502.6|0
1621581300000|2021-05-21 07:15:00|10547.43|10547.43|10558.28|10558.28|10566.43|10566.43|10547.43|10547.43|0
1621581600000|2021-05-21 07:20:00|10559.4|10559.4|10550.95|10550.95|10559.4|10559.4|10550.95|10550.95|0
1621581900000|2021-05-21 07:25:00|10549.82|10549.82|10535.53|10535.53|10550.56|10550.56|10534.42|10534.42|0
1621582200000|2021-05-21 07:30:00|10534.74|10534.74|10547.09|10547.09|10547.41|10547.41|10534.74|10534.74|0
1621582500000|2021-05-21 07:35:00|10545.97|10545.97|10540.82|10540.82|10545.97|10545.97|10538.11|10538.11|0
1621582800000|2021-05-21 07:40:00|10539.7|10539.7|10555.15|10555.15|10555.15|10555.15|10539.7|10539.7|0
1621583100000|2021-05-21 07:45:00|10555.87|10555.87|10538.8|10538.8|10555.87|10555.87|10538.8|10538.8|0
1621583400000|2021-05-21 07:50:00|10538.21|10538.21|10532.67|10532.67|10538.21|10538.21|10530.86|10530.86|0
1621583700000|2021-05-21 07:55:00|10534.25|10534.25|10536.03|10536.03|10536.03|10536.03|10530.22|10530.22|0
1621584000000|2021-05-21 08:00:00|10537.61|10537.61|10539.01|10539.01|10541.44|10541.44|10537.61|10537.61|0
1621584300000|2021-05-21 08:05:00|10539.74|10539.74|10525.9|10525.9|10539.74|10539.74|10525.9|10525.9|0
1621584600000|2021-05-21 08:10:00|10525.17|10525.17|10526.42|10526.42|10530.79|10530.79|10524.45|10524.45|0
1621584900000|2021-05-21 08:15:00|10525.3|10525.3|10525.68|10525.68|10525.69|10525.69|10518.62|10518.62|0
1621585200000|2021-05-21 08:20:00|10524.56|10524.56|10518.91|10518.91|10524.56|10524.56|10515.5|10515.5|0
1621585500000|2021-05-21 08:25:00|10517.94|10517.94|10520.01|10520.01|10520.74|10520.74|10516.97|10516.97|0
1621585800000|2021-05-21 08:30:00|10523.38|10523.38|10529.38|10529.38|10530.96|10530.96|10523.38|10523.38|0
1621586100000|2021-05-21 08:35:00|10528.89|10528.89|10540.71|10540.71|10540.71|10540.71|10528.89|10528.89|0
1621586400000|2021-05-21 08:40:00|10541.43|10541.43|10548.43|10548.43|10549.65|10549.65|10539.25|10539.25|0
1621586700000|2021-05-21 08:45:00|10549.4|10549.4|10554.12|10554.12|10557.13|10557.13|10549.4|10549.4|0
1621587000000|2021-05-21 08:50:00|10553|10553|10553.56|10553.56|10556.82|10556.82|10552.82|10552.82|0
1621587300000|2021-05-21 08:55:00|10554.68|10554.68|10561|10561|10561|10561|10554.68|10554.68|0
1621587600000|2021-05-21 09:00:00|10562.45|10562.45|10583.69|10583.69|10583.69|10583.69|10562.45|10562.45|0
1621587900000|2021-05-21 09:05:00|10584.81|10584.81|10578.69|10578.69|10591.48|10591.48|10578.69|10578.69|0
1621588200000|2021-05-21 09:10:00|10577.24|10577.24|10577.15|10577.15|10577.48|10577.48|10576.03|10576.03|0
1621588500000|2021-05-21 09:15:00|10578.58|10578.58|10571.59|10571.59|10583.82|10583.82|10570.47|10570.47|0
1621588800000|2021-05-21 09:20:00|10571|10571|10573.63|10573.63|10576.2|10576.2|10571|10571|0
1621589100000|2021-05-21 09:25:00|10574.75|10574.75|10573.38|10573.38|10574.75|10574.75|10571.31|10571.31|0
1621589400000|2021-05-21 09:30:00|10574.11|10574.11|10561.67|10561.67|10574.11|10574.11|10561.67|10561.67|0
1621589700000|2021-05-21 09:35:00|10564.84|10564.84|10568.37|10568.37|10568.37|10568.37|10564.6|10564.6|0
1621590000000|2021-05-21 09:40:00|10569.09|10569.09|10571.14|10571.14|10572.11|10572.11|10569.09|10569.09|0
1621590300000|2021-05-21 09:45:00|10571.86|10571.86|10572.5|10572.5|10575.67|10575.67|10571.86|10571.86|0
1621590600000|2021-05-21 09:50:00|10579.13|10579.13|10622.16|10622.16|10624.47|10624.47|10577.55|10577.55|0
1621590900000|2021-05-21 09:55:00|10620.31|10620.31|10630.27|10630.27|10632.27|10632.27|10618.73|10618.73|0
1621591200000|2021-05-21 10:00:00|10631|10631|10596.35|10596.35|10632.12|10632.12|10596.35|10596.35|0
1621591500000|2021-05-21 10:05:00|10595.86|10595.86|10578.83|10578.83|10595.86|10595.86|10578.83|10578.83|0
1621591800000|2021-05-21 10:10:00|10579.56|10579.56|10584.32|10584.32|10584.32|10584.32|10579.56|10579.56|0
1621592100000|2021-05-21 10:15:00|10584.8|10584.8|10582.56|10582.56|10587.22|10587.22|10580.31|10580.31|0
1621592400000|2021-05-21 10:20:00|10583.53|10583.53|10579.86|10579.86|10585.11|10585.11|10579.86|10579.86|0
1621592700000|2021-05-21 10:25:00|10580.35|10580.35|10581.28|10581.28|10582.59|10582.59|10579.35|10579.35|0
1621593000000|2021-05-21 10:30:00|10580.8|10580.8|10581.39|10581.39|10583.48|10583.48|10580.31|10580.31|0
1621593300000|2021-05-21 10:35:00|10583.29|10583.29|10580.56|10580.56|10585.18|10585.18|10579.7|10579.7|0
1621593600000|2021-05-21 10:40:00|10579.83|10579.83|10572.36|10572.36|10579.83|10579.83|10572.36|10572.36|0
1621593900000|2021-05-21 10:45:00|10573.08|10573.08|10572|10572|10573.1|10573.1|10571.51|10571.51|0
1621594200000|2021-05-21 10:50:00|10572.48|10572.48|10576.94|10576.94|10579.04|10579.04|10572.48|10572.48|0
1621594500000|2021-05-21 10:55:00|10576.46|10576.46|10571.51|10571.51|10576.46|10576.46|10571.51|10571.51|0
1621594800000|2021-05-21 11:00:00|10572.63|10572.63|10571.35|10571.35|10572.78|10572.78|10571.2|10571.2|0
1621595100000|2021-05-21 11:05:00|10574.52|10574.52|10572.35|10572.35|10574.52|10574.52|10572.35|10572.35|0
1621595400000|2021-05-21 11:10:00|10571.62|10571.62|10568.88|10568.88|10573.05|10573.05|10568.15|10568.15|0
1621595700000|2021-05-21 11:15:00|10571.1|10571.1|10565.51|10565.51|10571.1|10571.1|10565.51|10565.51|0
1621596000000|2021-05-21 11:20:00|10564.78|10564.78|10562.44|10562.44|10564.78|10564.78|10561.96|10561.96|0
1621596300000|2021-05-21 11:25:00|10561.18|10561.18|10563.43|10563.43|10563.43|10563.43|10560.72|10560.72|0
1621596600000|2021-05-21 11:30:00|10564.15|10564.15|10568.9|10568.9|10570.16|10570.16|10562.57|10562.57|0
1621596900000|2021-05-21 11:35:00|10572.55|10572.55|10570.81|10570.81|10573.03|10573.03|10570.81|10570.81|0
1621597200000|2021-05-21 11:40:00|10569.84|10569.84|10559.77|10559.77|10570.09|10570.09|10559.77|10559.77|0
1621597500000|2021-05-21 11:45:00|10559.05|10559.05|10557.85|10557.85|10561.99|10561.99|10557.85|10557.85|0
1621597800000|2021-05-21 11:50:00|10559.44|10559.44|10558.84|10558.84|10564.19|10564.19|10558.84|10558.84|0
1621598100000|2021-05-21 11:55:00|10558.25|10558.25|10556.8|10556.8|10559.37|10559.37|10556.32|10556.32|0
1621598400000|2021-05-21 12:00:00|10557.39|10557.39|10559.42|10559.42|10560.06|10560.06|10557.39|10557.39|0
1621598700000|2021-05-21 12:05:00|10558.94|10558.94|10557.54|10557.54|10561.42|10561.42|10555.77|10555.77|0
1621599000000|2021-05-21 12:10:00|10558.27|10558.27|10560.52|10560.52|10560.67|10560.67|10558.27|10558.27|0
1621599300000|2021-05-21 12:15:00|10562.77|10562.77|10570.3|10570.3|10571.57|10571.57|10562.77|10562.77|0
1621599600000|2021-05-21 12:20:00|10568.84|10568.84|10562.83|10562.83|10568.84|10568.84|10562.52|10562.52|0
1621599900000|2021-05-21 12:25:00|10561.71|10561.71|10565.7|10565.7|10565.7|10565.7|10561.71|10561.71|0
1621600200000|2021-05-21 12:30:00|10564.73|10564.73|10564.73|10564.73|10564.73|10564.73|10564|10564|0
1621600500000|2021-05-21 12:35:00|10563.15|10563.15|10561.62|10561.62|10563.92|10563.92|10561.62|10561.62|0
1621600800000|2021-05-21 12:40:00|10560.9|10560.9|10564.15|10564.15|10564.15|10564.15|10560.9|10560.9|0
1621601100000|2021-05-21 12:45:00|10564.75|10564.75|10567.47|10567.47|10567.47|10567.47|10564.75|10564.75|0
1621601400000|2021-05-21 12:50:00|10566.75|10566.75|10565.32|10565.32|10567.24|10567.24|10564.59|10564.59|0
1621601700000|2021-05-21 12:55:00|10566.44|10566.44|10566.89|10566.89|10567.06|10567.06|10564.82|10564.82|0
1621602000000|2021-05-21 13:00:00|10565.77|10565.77|10565.8|10565.8|10567.39|10567.39|10562.28|10562.28|0
1621602300000|2021-05-21 13:05:00|10567.39|10567.39|10567.23|10567.23|10568.36|10568.36|10567.23|10567.23|0
1621602600000|2021-05-21 13:10:00|10567.72|10567.72|10572.74|10572.74|10572.74|10572.74|10565.16|10565.16|0
1621602900000|2021-05-21 13:15:00|10573.85|10573.85|10570.71|10570.71|10573.85|10573.85|10570.71|10570.71|0
1621603200000|2021-05-21 13:20:00|10569.98|10569.98|10572.62|10572.62|10572.62|10572.62|10568.77|10568.77|0
1621603500000|2021-05-21 13:25:00|10573.59|10573.59|10590.41|10590.41|10592.26|10592.26|10572.87|10572.87|0
1621603800000|2021-05-21 13:30:00|10589.68|10589.68|10584.53|10584.53|10594.08|10594.08|10584.53|10584.53|0
1621604100000|2021-05-21 13:35:00|10584.04|10584.04|10588.38|10588.38|10588.38|10588.38|10580.16|10580.16|0
1621604400000|2021-05-21 13:40:00|10586.79|10586.79|10588.18|10588.18|10590.27|10590.27|10585.45|10585.45|0
1621604700000|2021-05-21 13:45:00|10586.75|10586.75|10575.79|10575.79|10586.75|10586.75|10575.06|10575.06|0
1621605000000|2021-05-21 13:50:00|10574.18|10574.18|10579.54|10579.54|10579.54|10579.54|10570.81|10570.81|0
1621605300000|2021-05-21 13:55:00|10580.51|10580.51|10592.43|10592.43|10592.43|10592.43|10580.51|10580.51|0
1621605600000|2021-05-21 14:00:00|10593.63|10593.63|10578.14|10578.14|10593.63|10593.63|10578.14|10578.14|0
1621605900000|2021-05-21 14:05:00|10579.26|10579.26|10569.32|10569.32|10579.74|10579.74|10567.37|10567.37|0
1621606200000|2021-05-21 14:10:00|10569.91|10569.91|10571.9|10571.9|10577.12|10577.12|10569.32|10569.32|0
1621606500000|2021-05-21 14:15:00|10572.62|10572.62|10569.78|10569.78|10575.18|10575.18|10569.78|10569.78|0
1621606800000|2021-05-21 14:20:00|10570.9|10570.9|10562.95|10562.95|10570.9|10570.9|10562.95|10562.95|0
1621607100000|2021-05-21 14:25:00|10563.43|10563.43|10565.16|10565.16|10567.23|10567.23|10562.27|10562.27|0
1621607400000|2021-05-21 14:30:00|10566.75|10566.75|10581.79|10581.79|10582.26|10582.26|10566.75|10566.75|0
1621607700000|2021-05-21 14:35:00|10583.38|10583.38|10574.12|10574.12|10585.81|10585.81|10573.4|10573.4|0
1621608000000|2021-05-21 14:40:00|10575.7|10575.7|10579.38|10579.38|10580.5|10580.5|10574.98|10574.98|0
1621608300000|2021-05-21 14:45:00|10578.9|10578.9|10583.28|10583.28|10584.4|10584.4|10578.9|10578.9|0
1621608600000|2021-05-21 14:50:00|10583.76|10583.76|10581.5|10581.5|10587.17|10587.17|10581.5|10581.5|0
1621608900000|2021-05-21 14:55:00|10580.78|10580.78|10586.4|10586.4|10586.4|10586.4|10580.78|10580.78|0
1621609200000|2021-05-21 15:00:00|10585.92|10585.92|10588.54|10588.54|10589.97|10589.97|10583.67|10583.67|0
1621609500000|2021-05-21 15:05:00|10588.23|10588.23|10584.73|10584.73|10589.35|10589.35|10582.16|10582.16|0
1621609800000|2021-05-21 15:10:00|10586.98|10586.98|10586.82|10586.82|10591.24|10591.24|10585.23|10585.23|0
1621610100000|2021-05-21 15:15:00|10587.3|10587.3|10590.67|10590.67|10590.96|10590.96|10586.97|10586.97|0
1621610400000|2021-05-21 15:20:00|10590.08|10590.08|10594.44|10594.44|10595.47|10595.47|10589.98|10589.98|0
1621610700000|2021-05-21 15:25:00|10593.95|10593.95|10585.71|10585.71|10596.85|10596.85|10582.02|10582.02|0
1621840500000|2021-05-24 07:15:00|10615.62|10615.62|10627.92|10627.92|10634.39|10634.39|10615.62|10615.62|0
1621840800000|2021-05-24 07:20:00|10626.79|10626.79|10619.54|10619.54|10626.79|10626.79|10618.83|10618.83|0
1621841100000|2021-05-24 07:25:00|10618.09|10618.09|10622.8|10622.8|10622.8|10622.8|10615.9|10615.9|0
1621841400000|2021-05-24 07:30:00|10625.05|10625.05|10628.26|10628.26|10628.26|10628.26|10620.25|10620.25|0
1621841700000|2021-05-24 07:35:00|10627.14|10627.14|10629.83|10629.83|10630.6|10630.6|10625.68|10625.68|0
1621842000000|2021-05-24 07:40:00|10631.42|10631.42|10633.28|10633.28|10633.92|10633.92|10630.11|10630.11|0
1621842300000|2021-05-24 07:45:00|10634.39|10634.39|10636.52|10636.52|10638.53|10638.53|10634.04|10634.04|0
1621842600000|2021-05-24 07:50:00|10633.35|10633.35|10625.41|10625.41|10633.35|10633.35|10624.29|10624.29|0
1621842900000|2021-05-24 07:55:00|10624.29|10624.29|10631.5|10631.5|10631.5|10631.5|10623.17|10623.17|0
1621843200000|2021-05-24 08:00:00|10633.08|10633.08|10630.94|10630.94|10633.08|10633.08|10630.22|10630.22|0
1621843500000|2021-05-24 08:05:00|10632.52|10632.52|10632.52|10632.52|10632.52|10632.52|10632.52|10632.52|0
1621843800000|2021-05-24 08:10:00|10631.81|10631.81|10630.35|10630.35|10631.81|10631.81|10630.35|10630.35|0
1621844100000|2021-05-24 08:15:00|10628.77|10628.77|10621.66|10621.66|10628.77|10628.77|10621.66|10621.66|0
1621844400000|2021-05-24 08:20:00|10620.48|10620.48|10616.73|10616.73|10620.48|10620.48|10616.73|10616.73|0
1621844700000|2021-05-24 08:25:00|10617.45|10617.45|10614.19|10614.19|10617.45|10617.45|10613.6|10613.6|0
1621845000000|2021-05-24 08:30:00|10612.61|10612.61|10604.72|10604.72|10612.61|10612.61|10604.72|10604.72|0
1621845300000|2021-05-24 08:35:00|10605.44|10605.44|10605.44|10605.44|10605.44|10605.44|10605.44|10605.44|0
1621845600000|2021-05-24 08:40:00|10604.48|10604.48|10602.96|10602.96|10604.48|10604.48|10599.72|10599.72|0
1621845900000|2021-05-24 08:45:00|10603.44|10603.44|10608.11|10608.11|10609.23|10609.23|10602.85|10602.85|0
1621846200000|2021-05-24 08:50:00|10610.35|10610.35|10611.5|10611.5|10611.81|10611.81|10609.23|10609.23|0
1621846500000|2021-05-24 08:55:00|10612.23|10612.23|10612.14|10612.14|10615.53|10615.53|10612.14|10612.14|0
1621846800000|2021-05-24 09:00:00|10611.02|10611.02|10612.12|10612.12|10612.85|10612.85|10611.02|10611.02|0
1621847100000|2021-05-24 09:05:00|10611.16|10611.16|10613.65|10613.65|10613.65|10613.65|10609.73|10609.73|0
1621847400000|2021-05-24 09:10:00|10616.82|10616.82|10609.06|10609.06|10617.54|10617.54|10608.91|10608.91|0
1621847700000|2021-05-24 09:15:00|10606.81|10606.81|10604.64|10604.64|10606.81|10606.81|10604.64|10604.64|0
1621848000000|2021-05-24 09:20:00|10603.67|10603.67|10604.27|10604.27|10605.85|10605.85|10603.54|10603.54|0
1621848300000|2021-05-24 09:25:00|10605|10605|10605|10605|10605|10605|10605|10605|0
1621848600000|2021-05-24 09:30:00|10608.16|10608.16|10606.58|10606.58|10608.16|10608.16|10606.58|10606.58|0
1621848900000|2021-05-24 09:35:00|10605.15|10605.15|10599.47|10599.47|10605.15|10605.15|10599.08|10599.08|0
1621849500000|2021-05-24 09:45:00|10600.59|10600.59|10600.99|10600.99|10600.99|10600.99|10599.87|10599.87|0
1621849800000|2021-05-24 09:50:00|10605.74|10605.74|10600.48|10600.48|10605.74|10605.74|10598.9|10598.9|0
1621850100000|2021-05-24 09:55:00|10600.97|10600.97|10609.76|10609.76|10611.35|10611.35|10600.97|10600.97|0
1621850400000|2021-05-24 10:00:00|10611.35|10611.35|10617.55|10617.55|10617.55|10617.55|10611.35|10611.35|0
1621850700000|2021-05-24 10:05:00|10617.07|10617.07|10625.34|10625.34|10625.34|10625.34|10617.07|10617.07|0
1621851000000|2021-05-24 10:10:00|10623.76|10623.76|10620.48|10620.48|10623.76|10623.76|10620.48|10620.48|0
1621851300000|2021-05-24 10:15:00|10619.75|10619.75|10610.41|10610.41|10619.75|10619.75|10610.41|10610.41|0
1621851600000|2021-05-24 10:20:00|10609.68|10609.68|10608.47|10608.47|10609.68|10609.68|10608.47|10608.47|0
1621851900000|2021-05-24 10:25:00|10607.98|10607.98|10608.58|10608.58|10609.7|10609.7|10607.98|10607.98|0
1621852200000|2021-05-24 10:30:00|10605.41|10605.41|10607.65|10607.65|10607.65|10607.65|10604.68|10604.68|0
1621852500000|2021-05-24 10:35:00|10607.17|10607.17|10602.08|10602.08|10607.17|10607.17|10602.08|10602.08|0
1621852800000|2021-05-24 10:40:00|10601.6|10601.6|10600.26|10600.26|10602.33|10602.33|10600.26|10600.26|0
1621853100000|2021-05-24 10:45:00|10599.13|10599.13|10597.04|10597.04|10599.13|10599.13|10596.56|10596.56|0
1621853400000|2021-05-24 10:50:00|10596.45|10596.45|10595.88|10595.88|10596.45|10596.45|10594.75|10594.75|0
1621853700000|2021-05-24 10:55:00|10594.75|10594.75|10597.48|10597.48|10597.48|10597.48|10594.75|10594.75|0
1621854000000|2021-05-24 11:00:00|10597.97|10597.97|10600.06|10600.06|10600.06|10600.06|10597.97|10597.97|0
1621854300000|2021-05-24 11:05:00|10599.09|10599.09|10600.17|10600.17|10604.31|10604.31|10594.8|10594.8|0
1621854600000|2021-05-24 11:10:00|10593.83|10593.83|10595.41|10595.41|10597|10597|10592.25|10592.25|0
1621854900000|2021-05-24 11:15:00|10596.13|10596.13|10597|10597|10598.84|10598.84|10596.13|10596.13|0
1621855200000|2021-05-24 11:20:00|10595.89|10595.89|10593.66|10593.66|10595.95|10595.95|10592.55|10592.55|0
1621855500000|2021-05-24 11:25:00|10594.77|10594.77|10596.48|10596.48|10596.48|10596.48|10594.77|10594.77|0
1621855800000|2021-05-24 11:30:00|10597.59|10597.59|10598.41|10598.41|10598.41|10598.41|10593.31|10593.31|0
1621856100000|2021-05-24 11:35:00|10599.53|10599.53|10592.61|10592.61|10599.53|10599.53|10592.61|10592.61|0
1621856400000|2021-05-24 11:40:00|10592.13|10592.13|10596.64|10596.64|10596.64|10596.64|10591.88|10591.88|0
1621856700000|2021-05-24 11:45:00|10596.05|10596.05|10595.33|10595.33|10596.05|10596.05|10595.33|10595.33|0
1621857000000|2021-05-24 11:50:00|10596.05|10596.05|10592.88|10592.88|10599.22|10599.22|10592.88|10592.88|0
1621857300000|2021-05-24 11:55:00|10592.16|10592.16|10591.9|10591.9|10592.63|10592.63|10591.45|10591.45|0
1621857600000|2021-05-24 12:00:00|10591.19|10591.19|10591.03|10591.03|10591.19|10591.19|10590.22|10590.22|0
1621857900000|2021-05-24 12:05:00|10592.15|10592.15|10591.52|10591.52|10592.15|10592.15|10590.93|10590.93|0
1621858200000|2021-05-24 12:10:00|10590.93|10590.93|10589.17|10589.17|10591.41|10591.41|10589.17|10589.17|0
1621858500000|2021-05-24 12:15:00|10587.58|10587.58|10585.28|10585.28|10587.58|10587.58|10585.27|10585.27|0
1621858800000|2021-05-24 12:20:00|10586.86|10586.86|10592.34|10592.34|10592.34|10592.34|10585.28|10585.28|0
1621859100000|2021-05-24 12:25:00|10592.66|10592.66|10593.88|10593.88|10594.47|10594.47|10592.66|10592.66|0
1621859400000|2021-05-24 12:30:00|10595|10595|10597.52|10597.52|10599.01|10599.01|10595|10595|0
1621859700000|2021-05-24 12:35:00|10598.64|10598.64|10599.28|10599.28|10599.28|10599.28|10598.64|10598.64|0
1621860000000|2021-05-24 12:40:00|10599.76|10599.76|10600.73|10600.73|10600.73|10600.73|10599.76|10599.76|0
1621860300000|2021-05-24 12:45:00|10599.76|10599.76|10607.16|10607.16|10607.16|10607.16|10599.76|10599.76|0
1621860600000|2021-05-24 12:50:00|10606.04|10606.04|10598.74|10598.74|10606.04|10606.04|10598.74|10598.74|0
1621860900000|2021-05-24 12:55:00|10598.25|10598.25|10596.21|10596.21|10598.25|10598.25|10596.21|10596.21|0
1621861200000|2021-05-24 13:00:00|10597.33|10597.33|10595.43|10595.43|10597.33|10597.33|10595.43|10595.43|0
1621861500000|2021-05-24 13:05:00|10596.02|10596.02|10597.6|10597.6|10597.6|10597.6|10596.02|10596.02|0
1621861800000|2021-05-24 13:10:00|10595.36|10595.36|10598.67|10598.67|10598.67|10598.67|10595.36|10595.36|0
1621862100000|2021-05-24 13:15:00|10600.26|10600.26|10601.31|10601.31|10601.31|10601.31|10598.54|10598.54|0
1621862400000|2021-05-24 13:20:00|10599.73|10599.73|10599.01|10599.01|10601.31|10601.31|10599.01|10599.01|0
1621862700000|2021-05-24 13:25:00|10598.3|10598.3|10597.73|10597.73|10598.7|10598.7|10597.58|10597.58|0
1621863000000|2021-05-24 13:30:00|10596.61|10596.61|10603.31|10603.31|10603.31|10603.31|10595.4|10595.4|0
1621863300000|2021-05-24 13:35:00|10604.9|10604.9|10600.48|10600.48|10604.9|10604.9|10598.54|10598.54|0
1621863600000|2021-05-24 13:40:00|10599.76|10599.76|10613.01|10613.01|10614.47|10614.47|10599.76|10599.76|0
1621863900000|2021-05-24 13:45:00|10613.73|10613.73|10610.34|10610.34|10613.73|10613.73|10605.05|10605.05|0
1621864200000|2021-05-24 13:50:00|10609.37|10609.37|10605.33|10605.33|10609.37|10609.37|10601.6|10601.6|0
1621864500000|2021-05-24 13:55:00|10606.06|10606.06|10604.61|10604.61|10606.06|10606.06|10602.89|10602.89|0
1621864800000|2021-05-24 14:00:00|10605.58|10605.58|10604.36|10604.36|10605.58|10605.58|10602.11|10602.11|0
1621865100000|2021-05-24 14:05:00|10605.94|10605.94|10610.93|10610.93|10612.03|10612.03|10605.94|10605.94|0
1621865400000|2021-05-24 14:10:00|10611.64|10611.64|10611.48|10611.48|10612.69|10612.69|10610.51|10610.51|0
1621865700000|2021-05-24 14:15:00|10612.21|10612.21|10612.1|10612.1|10613.81|10613.81|10611.51|10611.51|0
1621866000000|2021-05-24 14:20:00|10612.42|10612.42|10614.84|10614.84|10615.56|10615.56|10611.68|10611.68|0
1621866300000|2021-05-24 14:25:00|10614.12|10614.12|10613.9|10613.9|10618.51|10618.51|10613.9|10613.9|0
1621866600000|2021-05-24 14:30:00|10614.61|10614.61|10616.11|10616.11|10618.36|10618.36|10614.61|10614.61|0
1621866900000|2021-05-24 14:35:00|10615.4|10615.4|10619.8|10619.8|10620.57|10620.57|10615.4|10615.4|0
1621867200000|2021-05-24 14:40:00|10620.53|10620.53|10617.12|10617.12|10622.05|10622.05|10617.12|10617.12|0
1621867500000|2021-05-24 14:45:00|10616.39|10616.39|10617.83|10617.83|10617.83|10617.83|10615.52|10615.52|0
1621867800000|2021-05-24 14:50:00|10618.32|10618.32|10616.16|10616.16|10619.44|10619.44|10615.04|10615.04|0
1621868100000|2021-05-24 14:55:00|10614.31|10614.31|10613.81|10613.81|10617.36|10617.36|10613.2|10613.2|0
1621868400000|2021-05-24 15:00:00|10612.23|10612.23|10614.7|10614.7|10616.27|10616.27|10612.14|10612.14|0
1621868700000|2021-05-24 15:05:00|10613.58|10613.58|10614.9|10614.9|10614.9|10614.9|10610.44|10610.44|0
1621869000000|2021-05-24 15:10:00|10615.39|10615.39|10614.19|10614.19|10616.51|10616.51|10613.19|10613.19|0
1621869300000|2021-05-24 15:15:00|10614.67|10614.67|10617.13|10617.13|10617.72|10617.72|10614.67|10614.67|0
1621869600000|2021-05-24 15:20:00|10614.91|10614.91|10617.41|10617.41|10618.09|10618.09|10612.58|10612.58|0
1621869900000|2021-05-24 15:25:00|10618.52|10618.52|10621.39|10621.39|10626.1|10626.1|10616.22|10616.22|0
1621926900000|2021-05-25 07:15:00|10646.7|10646.7|10648.04|10648.04|10648.77|10648.77|10645.12|10645.12|0
1621927200000|2021-05-25 07:20:00|10646.86|10646.86|10656.63|10656.63|10657.75|10657.75|10645.68|10645.68|0
1621927500000|2021-05-25 07:25:00|10655.2|10655.2|10658.19|10658.19|10659.78|10659.78|10651.83|10651.83|0
1621927800000|2021-05-25 07:30:00|10656.74|10656.74|10660.33|10660.33|10662.57|10662.57|10656.74|10656.74|0
1621928100000|2021-05-25 07:35:00|10659.21|10659.21|10641.02|10641.02|10664.25|10664.25|10641.02|10641.02|0
1621928400000|2021-05-25 07:40:00|10645.78|10645.78|10649.18|10649.18|10652.45|10652.45|10645.78|10645.78|0
1621928700000|2021-05-25 07:45:00|10648.08|10648.08|10660.69|10660.69|10661.18|10661.18|10646.97|10646.97|0
1621929000000|2021-05-25 07:50:00|10662.28|10662.28|10661.26|10661.26|10662.28|10662.28|10656.02|10656.02|0
1621929300000|2021-05-25 07:55:00|10661.99|10661.99|10659.05|10659.05|10661.99|10661.99|10659.05|10659.05|0
1621929600000|2021-05-25 08:00:00|10659.64|10659.64|10660.13|10660.13|10660.13|10660.13|10658.68|10658.68|0
1621929900000|2021-05-25 08:05:00|10659.41|10659.41|10654.39|10654.39|10660.51|10660.51|10654.39|10654.39|0
1621930200000|2021-05-25 08:10:00|10654.87|10654.87|10655.24|10655.24|10658.41|10658.41|10654.87|10654.87|0
1621930500000|2021-05-25 08:15:00|10653.81|10653.81|10653.65|10653.65|10657.7|10657.7|10653.16|10653.16|0
1621930800000|2021-05-25 08:20:00|10652.92|10652.92|10655.42|10655.42|10655.42|10655.42|10651.44|10651.44|0
1621931100000|2021-05-25 08:25:00|10657.01|10657.01|10678.79|10678.79|10678.79|10678.79|10657.01|10657.01|0
1621931400000|2021-05-25 08:30:00|10680.37|10680.37|10676.57|10676.57|10680.37|10680.37|10676.57|10676.57|0
1621931700000|2021-05-25 08:35:00|10677.69|10677.69|10678.91|10678.91|10679.62|10679.62|10673.66|10673.66|0
1621932000000|2021-05-25 08:40:00|10679.63|10679.63|10683.22|10683.22|10683.31|10683.31|10679.63|10679.63|0
1621932300000|2021-05-25 08:45:00|10681.64|10681.64|10682.02|10682.02|10683.22|10683.22|10681.64|10681.64|0
1621932600000|2021-05-25 08:50:00|10680.9|10680.9|10675.8|10675.8|10680.9|10680.9|10674.83|10674.83|0
1621932900000|2021-05-25 08:55:00|10674.09|10674.09|10669.33|10669.33|10674.09|10674.09|10669.33|10669.33|0
1621933200000|2021-05-25 09:00:00|10668.6|10668.6|10673.88|10673.88|10673.88|10673.88|10668.2|10668.2|0
1621933500000|2021-05-25 09:05:00|10672.29|10672.29|10669.97|10669.97|10672.29|10672.29|10665.99|10665.99|0
1621933800000|2021-05-25 09:10:00|10670.68|10670.68|10673.2|10673.2|10673.2|10673.2|10667.85|10667.85|0
1621934100000|2021-05-25 09:15:00|10673.91|10673.91|10677.18|10677.18|10677.18|10677.18|10673.91|10673.91|0
1621934400000|2021-05-25 09:20:00|10676.06|10676.06|10676.53|10676.53|10676.69|10676.69|10675.56|10675.56|0
1621934700000|2021-05-25 09:25:00|10676.05|10676.05|10681.15|10681.15|10681.15|10681.15|10675.56|10675.56|0
1621935000000|2021-05-25 09:30:00|10681.87|10681.87|10691.34|10691.34|10691.34|10691.34|10680.44|10680.44|0
1621935300000|2021-05-25 09:35:00|10691.82|10691.82|10692.92|10692.92|10692.92|10692.92|10691.23|10691.23|0
1621935600000|2021-05-25 09:40:00|10693.4|10693.4|10682.5|10682.5|10694.52|10694.52|10682.5|10682.5|0
1621935900000|2021-05-25 09:45:00|10682.98|10682.98|10685.42|10685.42|10685.42|10685.42|10681.77|10681.77|0
1621936200000|2021-05-25 09:50:00|10687.01|10687.01|10684.77|10684.77|10690.02|10690.02|10684.28|10684.28|0
1621936500000|2021-05-25 09:55:00|10683.18|10683.18|10680.87|10680.87|10683.18|10683.18|10680.87|10680.87|0
1621936800000|2021-05-25 10:00:00|10681.6|10681.6|10685.63|10685.63|10686.36|10686.36|10681.6|10681.6|0
1621937100000|2021-05-25 10:05:00|10687.22|10687.22|10691.36|10691.36|10692.94|10692.94|10687.22|10687.22|0
1621937400000|2021-05-25 10:10:00|10689.77|10689.77|10705|10705|10705|10705|10689.77|10689.77|0
1621937700000|2021-05-25 10:15:00|10703.42|10703.42|10698.66|10698.66|10705|10705|10695.49|10695.49|0
1621938300000|2021-05-25 10:25:00|10698.18|10698.18|10697.19|10697.19|10698.18|10698.18|10690.85|10690.85|0
1621938600000|2021-05-25 10:30:00|10698.64|10698.64|10697.54|10697.54|10698.64|10698.64|10697.06|10697.06|0
1621938900000|2021-05-25 10:35:00|10696.43|10696.43|10695.33|10695.33|10696.92|10696.92|10695.33|10695.33|0
1621939200000|2021-05-25 10:40:00|10694.85|10694.85|10694.27|10694.27|10696.44|10696.44|10694.27|10694.27|0
1621939500000|2021-05-25 10:45:00|10692.68|10692.68|10688.55|10688.55|10692.68|10692.68|10688.55|10688.55|0
1621939800000|2021-05-25 10:50:00|10687.82|10687.82|10686.64|10686.64|10689.67|10689.67|10686.64|10686.64|0
1621940100000|2021-05-25 10:55:00|10685.92|10685.92|10679.31|10679.31|10685.92|10685.92|10679.31|10679.31|0
1621940400000|2021-05-25 11:00:00|10680.9|10680.9|10683.39|10683.39|10686.09|10686.09|10679.93|10679.93|0
1621940700000|2021-05-25 11:05:00|10684.51|10684.51|10690.85|10690.85|10690.85|10690.85|10684.51|10684.51|0
1621941000000|2021-05-25 11:10:00|10692.44|10692.44|10687.81|10687.81|10692.44|10692.44|10687.81|10687.81|0
1621941300000|2021-05-25 11:15:00|10686.23|10686.23|10682.83|10682.83|10686.23|10686.23|10682.83|10682.83|0
1621941600000|2021-05-25 11:20:00|10681.71|10681.71|10674.15|10674.15|10681.71|10681.71|10674.15|10674.15|0
1621941900000|2021-05-25 11:25:00|10674.86|10674.86|10678.01|10678.01|10679.13|10679.13|10674.86|10674.86|0
1621942200000|2021-05-25 11:30:00|10679.21|10679.21|10675.49|10675.49|10679.37|10679.37|10675.49|10675.49|0
1621942500000|2021-05-25 11:35:00|10677.07|10677.07|10669.75|10669.75|10677.07|10677.07|10669.75|10669.75|0
1621942800000|2021-05-25 11:40:00|10668.16|10668.16|10669.18|10669.18|10669.67|10669.67|10667.45|10667.45|0
1621943100000|2021-05-25 11:45:00|10670.15|10670.15|10667.58|10667.58|10670.15|10670.15|10665.4|10665.4|0
1621943400000|2021-05-25 11:50:00|10669.04|10669.04|10671.73|10671.73|10671.73|10671.73|10669.04|10669.04|0
1621943700000|2021-05-25 11:55:00|10673.31|10673.31|10669.51|10669.51|10673.31|10673.31|10669.02|10669.02|0
1621944000000|2021-05-25 12:00:00|10668.79|10668.79|10667.21|10667.21|10668.79|10668.79|10667.21|10667.21|0
1621944300000|2021-05-25 12:05:00|10666.49|10666.49|10667.14|10667.14|10667.6|10667.6|10666.02|10666.02|0
1621944600000|2021-05-25 12:10:00|10668.11|10668.11|10672.99|10672.99|10673.96|10673.96|10668.11|10668.11|0
1621944900000|2021-05-25 12:15:00|10672.5|10672.5|10676.55|10676.55|10676.55|10676.55|10672.5|10672.5|0
1621945200000|2021-05-25 12:20:00|10675.83|10675.83|10676.8|10676.8|10676.8|10676.8|10675.11|10675.11|0
1621945500000|2021-05-25 12:25:00|10677.93|10677.93|10679.91|10679.91|10679.92|10679.92|10676.74|10676.74|0
1621945800000|2021-05-25 12:30:00|10680.62|10680.62|10680.26|10680.26|10681.7|10681.7|10675.82|10675.82|0
1621946100000|2021-05-25 12:35:00|10680.98|10680.98|10684.84|10684.84|10685.82|10685.82|10680.63|10680.63|0
1621946400000|2021-05-25 12:40:00|10684.36|10684.36|10686.69|10686.69|10686.69|10686.69|10681.19|10681.19|0
1621946700000|2021-05-25 12:45:00|10687.8|10687.8|10686.03|10686.03|10690.42|10690.42|10686.03|10686.03|0
1621947000000|2021-05-25 12:50:00|10685.55|10685.55|10681.52|10681.52|10685.55|10685.55|10680.67|10680.67|0
1621947300000|2021-05-25 12:55:00|10680.79|10680.79|10682.98|10682.98|10684.56|10684.56|10680.55|10680.55|0
1621947600000|2021-05-25 13:00:00|10683.46|10683.46|10682.99|10682.99|10687.74|10687.74|10682.99|10682.99|0
1621947900000|2021-05-25 13:05:00|10681.53|10681.53|10676.3|10676.3|10681.53|10681.53|10675.81|10675.81|0
1621948200000|2021-05-25 13:10:00|10675.66|10675.66|10682.22|10682.22|10682.22|10682.22|10674.94|10674.94|0
1621948500000|2021-05-25 13:15:00|10681.12|10681.12|10695.01|10695.01|10695.01|10695.01|10681.12|10681.12|0
1621948800000|2021-05-25 13:20:00|10696.6|10696.6|10699.15|10699.15|10700.25|10700.25|10696.6|10696.6|0
1621949100000|2021-05-25 13:25:00|10697.57|10697.57|10697.39|10697.39|10697.57|10697.57|10695.5|10695.5|0
1621949400000|2021-05-25 13:30:00|10696.91|10696.91|10703.99|10703.99|10703.99|10703.99|10696.9|10696.9|0
1621949700000|2021-05-25 13:35:00|10707.15|10707.15|10697.78|10697.78|10709.22|10709.22|10696.47|10696.47|0
1621950000000|2021-05-25 13:40:00|10696.19|10696.19|10691.96|10691.96|10696.48|10696.48|10690.38|10690.38|0
1621950300000|2021-05-25 13:45:00|10692.45|10692.45|10690.13|10690.13|10694.98|10694.98|10689.01|10689.01|0
1621950600000|2021-05-25 13:50:00|10688.55|10688.55|10681.74|10681.74|10688.55|10688.55|10678.4|10678.4|0
1621950900000|2021-05-25 13:55:00|10682.86|10682.86|10685.24|10685.24|10687.5|10687.5|10682.68|10682.68|0
1621951200000|2021-05-25 14:00:00|10686.36|10686.36|10682.86|10682.86|10687.23|10687.23|10682.86|10682.86|0
1621951500000|2021-05-25 14:05:00|10681.43|10681.43|10681.36|10681.36|10681.84|10681.84|10679.13|10679.13|0
1621951800000|2021-05-25 14:10:00|10680.88|10680.88|10671.24|10671.24|10680.88|10680.88|10669.4|10669.4|0
1621952100000|2021-05-25 14:15:00|10674.4|10674.4|10677.22|10677.22|10678.81|10678.81|10674.4|10674.4|0
1621952400000|2021-05-25 14:20:00|10678.35|10678.35|10690.14|10690.14|10695.3|10695.3|10678.35|10678.35|0
1621952700000|2021-05-25 14:25:00|10691.73|10691.73|10687.61|10687.61|10691.73|10691.73|10684.93|10684.93|0
1621953000000|2021-05-25 14:30:00|10686.03|10686.03|10676.36|10676.36|10686.03|10686.03|10675.23|10675.23|0
1621953300000|2021-05-25 14:35:00|10677.94|10677.94|10680.64|10680.64|10680.64|10680.64|10675.79|10675.79|0
1621953600000|2021-05-25 14:40:00|10681.37|10681.37|10679.48|10679.48|10682.23|10682.23|10678.74|10678.74|0
1621953900000|2021-05-25 14:45:00|10682.65|10682.65|10680.41|10680.41|10688.65|10688.65|10680.41|10680.41|0
1621954200000|2021-05-25 14:50:00|10678.82|10678.82|10679.6|10679.6|10679.6|10679.6|10678.02|10678.02|0
1621954500000|2021-05-25 14:55:00|10681.19|10681.19|10685.61|10685.61|10685.61|10685.61|10679.43|10679.43|0
1621954800000|2021-05-25 15:00:00|10686.2|10686.2|10690.82|10690.82|10691.55|10691.55|10686.2|10686.2|0
1621955100000|2021-05-25 15:05:00|10689.24|10689.24|10691.81|10691.81|10691.81|10691.81|10689.24|10689.24|0
1621955400000|2021-05-25 15:10:00|10693.4|10693.4|10695.77|10695.77|10697.94|10697.94|10691.16|10691.16|0
1621955700000|2021-05-25 15:15:00|10696.89|10696.89|10688.51|10688.51|10697.79|10697.79|10688.51|10688.51|0
1621956000000|2021-05-25 15:20:00|10686.92|10686.92|10685.55|10685.55|10688.76|10688.76|10685.23|10685.23|0
1621956300000|2021-05-25 15:25:00|10686.27|10686.27|10691.6|10691.6|10691.6|10691.6|10682.12|10682.12|0
1622013300000|2021-05-26 07:15:00|10706.58|10706.58|10712.28|10712.28|10712.76|10712.76|10704.29|10704.29|0
1622013600000|2021-05-26 07:20:00|10710.14|10710.14|10715.99|10715.99|10715.99|10715.99|10707.08|10707.08|0
1622013900000|2021-05-26 07:25:00|10713.75|10713.75|10715.57|10715.57|10718.74|10718.74|10711.5|10711.5|0
1622014200000|2021-05-26 07:30:00|10716.7|10716.7|10728.29|10728.29|10728.29|10728.29|10716.7|10716.7|0
1622014500000|2021-05-26 07:35:00|10729.88|10729.88|10729.46|10729.46|10731.46|10731.46|10729.22|10729.22|0
1622014800000|2021-05-26 07:40:00|10730.19|10730.19|10723.88|10723.88|10730.19|10730.19|10723.88|10723.88|0
1622015100000|2021-05-26 07:45:00|10722.43|10722.43|10718.06|10718.06|10722.69|10722.69|10718.06|10718.06|0
1622015400000|2021-05-26 07:50:00|10718.79|10718.79|10705.32|10705.32|10718.79|10718.79|10704.19|10704.19|0
1622015700000|2021-05-26 07:55:00|10706.44|10706.44|10705.95|10705.95|10706.44|10706.44|10705.95|10705.95|0
1622016000000|2021-05-26 08:00:00|10705.24|10705.24|10703.12|10703.12|10707.29|10707.29|10702.8|10702.8|0
1622016300000|2021-05-26 08:05:00|10703.85|10703.85|10704.63|10704.63|10707.75|10707.75|10703.68|10703.68|0
1622016600000|2021-05-26 08:10:00|10704.15|10704.15|10706.29|10706.29|10706.29|10706.29|10702.54|10702.54|0
1622016900000|2021-05-26 08:15:00|10707.01|10707.01|10714.2|10714.2|10715.31|10715.31|10707.01|10707.01|0
1622017200000|2021-05-26 08:20:00|10715.63|10715.63|10712.78|10712.78|10715.63|10715.63|10711.81|10711.81|0
1622017500000|2021-05-26 08:25:00|10715.02|10715.02|10718.88|10718.88|10719.85|10719.85|10715.02|10715.02|0
1622017800000|2021-05-26 08:30:00|10717.45|10717.45|10700.82|10700.82|10717.45|10717.45|10700.82|10700.82|0
1622018100000|2021-05-26 08:35:00|10701.55|10701.55|10693.38|10693.38|10701.55|10701.55|10692.43|10692.43|0
1622018400000|2021-05-26 08:40:00|10691.44|10691.44|10684.75|10684.75|10691.44|10691.44|10684.75|10684.75|0
1622018700000|2021-05-26 08:45:00|10685.48|10685.48|10683.74|10683.74|10685.48|10685.48|10682.31|10682.31|0
1622019000000|2021-05-26 08:50:00|10683.25|10683.25|10689.36|10689.36|10689.59|10689.59|10683.25|10683.25|0
1622019300000|2021-05-26 08:55:00|10690.09|10690.09|10693.06|10693.06|10693.06|10693.06|10690.09|10690.09|0
1622019600000|2021-05-26 09:00:00|10692.35|10692.35|10689.75|10689.75|10692.35|10692.35|10685.19|10685.19|0
1622019900000|2021-05-26 09:05:00|10691.33|10691.33|10692.37|10692.37|10693.88|10693.88|10691.33|10691.33|0
1622020200000|2021-05-26 09:10:00|10695.53|10695.53|10695.76|10695.76|10695.76|10695.76|10695.05|10695.05|0
1622020500000|2021-05-26 09:15:00|10697.35|10697.35|10701.13|10701.13|10702.1|10702.1|10697.35|10697.35|0
1622020800000|2021-05-26 09:20:00|10697.96|10697.96|10700.65|10700.65|10703.07|10703.07|10697.96|10697.96|0
1622021100000|2021-05-26 09:25:00|10701.13|10701.13|10702.61|10702.61|10703.2|10703.2|10701.13|10701.13|0
1622021400000|2021-05-26 09:30:00|10703.2|10703.2|10699.6|10699.6|10703.2|10703.2|10698.48|10698.48|0
1622021700000|2021-05-26 09:35:00|10702.77|10702.77|10703.9|10703.9|10703.9|10703.9|10702.77|10702.77|0
1622022000000|2021-05-26 09:40:00|10705.02|10705.02|10705.13|10705.13|10705.62|10705.62|10702.77|10702.77|0
1622022300000|2021-05-26 09:45:00|10704.16|10704.16|10702.22|10702.22|10705.02|10705.02|10700.99|10700.99|0
1622022600000|2021-05-26 09:50:00|10700.64|10700.64|10699.18|10699.18|10700.64|10700.64|10699.18|10699.18|0
1622022900000|2021-05-26 09:55:00|10700.45|10700.45|10698.86|10698.86|10704.94|10704.94|10698.38|10698.38|0
1622023200000|2021-05-26 10:00:00|10697.74|10697.74|10696.34|10696.34|10697.74|10697.74|10694.25|10694.25|0
1622023500000|2021-05-26 10:05:00|10697.46|10697.46|10698.57|10698.57|10698.57|10698.57|10694.1|10694.1|0
1622023800000|2021-05-26 10:10:00|10697.84|10697.84|10694.44|10694.44|10698.24|10698.24|10693.32|10693.32|0
1622024100000|2021-05-26 10:15:00|10695.57|10695.57|10694.84|10694.84|10695.57|10695.57|10694.84|10694.84|0
1622024400000|2021-05-26 10:20:00|10695.32|10695.32|10695.55|10695.55|10695.55|10695.55|10694.12|10694.12|0
1622024700000|2021-05-26 10:25:00|10697.01|10697.01|10696.93|10696.93|10699.19|10699.19|10696.22|10696.22|0
1622025000000|2021-05-26 10:30:00|10697.66|10697.66|10694.73|10694.73|10702.41|10702.41|10694.73|10694.73|0
1622025300000|2021-05-26 10:35:00|10691.57|10691.57|10687.54|10687.54|10691.57|10691.57|10686.81|10686.81|0
1622025600000|2021-05-26 10:40:00|10688.27|10688.27|10688.12|10688.12|10690.45|10690.45|10687.41|10687.41|0
1622025900000|2021-05-26 10:45:00|10687.53|10687.53|10688.57|10688.57|10688.57|10688.57|10684.47|10684.47|0
1622026200000|2021-05-26 10:50:00|10689.69|10689.69|10698.85|10698.85|10698.85|10698.85|10688.59|10688.59|0
1622026500000|2021-05-26 10:55:00|10699.98|10699.98|10699.57|10699.57|10702.52|10702.52|10698.84|10698.84|0
1622026800000|2021-05-26 11:00:00|10700.3|10700.3|10697.48|10697.48|10701.37|10701.37|10696.36|10696.36|0
1622027100000|2021-05-26 11:05:00|10696.36|10696.36|10698.03|10698.03|10700.19|10700.19|10696.36|10696.36|0
1622027400000|2021-05-26 11:10:00|10697.4|10697.4|10701.21|10701.21|10703.39|10703.39|10696.27|10696.27|0
1622027700000|2021-05-26 11:15:00|10702.79|10702.79|10695.97|10695.97|10703.91|10703.91|10695.97|10695.97|0
1622028000000|2021-05-26 11:20:00|10694.38|10694.38|10693.9|10693.9|10694.62|10694.62|10690|10690|0
1622028300000|2021-05-26 11:25:00|10693.3|10693.3|10689.68|10689.68|10698.06|10698.06|10688.56|10688.56|0
1622028600000|2021-05-26 11:30:00|10689.2|10689.2|10687.07|10687.07|10691.27|10691.27|10687.07|10687.07|0
1622028900000|2021-05-26 11:35:00|10685.48|10685.48|10685.96|10685.96|10687.73|10687.73|10685.34|10685.34|0
1622029200000|2021-05-26 11:40:00|10684.84|10684.84|10678.5|10678.5|10684.84|10684.84|10676.32|10676.32|0
1622029500000|2021-05-26 11:45:00|10679.62|10679.62|10678.5|10678.5|10679.62|10679.62|10678.5|10678.5|0
1622029800000|2021-05-26 11:50:00|10677.23|10677.23|10670.55|10670.55|10677.23|10677.23|10670.55|10670.55|0
1622030100000|2021-05-26 11:55:00|10669.43|10669.43|10667.22|10667.22|10669.43|10669.43|10666.74|10666.74|0
1622030400000|2021-05-26 12:00:00|10665.64|10665.64|10675.92|10675.92|10675.92|10675.92|10665.64|10665.64|0
1622030700000|2021-05-26 12:05:00|10677.04|10677.04|10677.41|10677.41|10683.28|10683.28|10674.82|10674.82|0
1622031000000|2021-05-26 12:10:00|10676.69|10676.69|10674.97|10674.97|10682.43|10682.43|10674.97|10674.97|0
1622031300000|2021-05-26 12:15:00|10673.39|10673.39|10677.9|10677.9|10677.9|10677.9|10670.22|10670.22|0
1622031600000|2021-05-26 12:20:00|10678.87|10678.87|10682.74|10682.74|10683.92|10683.92|10678.87|10678.87|0
1622031900000|2021-05-26 12:25:00|10684.32|10684.32|10696.73|10696.73|10696.73|10696.73|10684.32|10684.32|0
1622032200000|2021-05-26 12:30:00|10697.21|10697.21|10698.79|10698.79|10699.92|10699.92|10697.21|10697.21|0
1622032500000|2021-05-26 12:35:00|10697.82|10697.82|10699.3|10699.3|10699.43|10699.43|10694.7|10694.7|0
1622032800000|2021-05-26 12:40:00|10700.89|10700.89|10701.3|10701.3|10701.62|10701.62|10700.17|10700.17|0
1622033100000|2021-05-26 12:45:00|10700.7|10700.7|10702.29|10702.29|10703.87|10703.87|10700.7|10700.7|0
1622033400000|2021-05-26 12:50:00|10703|10703|10704.59|10704.59|10704.59|10704.59|10703|10703|0
1622033700000|2021-05-26 12:55:00|10706.17|10706.17|10706.17|10706.17|10706.17|10706.17|10702.34|10702.34|0
1622034000000|2021-05-26 13:00:00|10707.3|10707.3|10707.6|10707.6|10709.63|10709.63|10707.13|10707.13|0
1622034300000|2021-05-26 13:05:00|10706.63|10706.63|10707.49|10707.49|10710.17|10710.17|10706.63|10706.63|0
1622034600000|2021-05-26 13:10:00|10708.62|10708.62|10704.94|10704.94|10709.73|10709.73|10703.82|10703.82|0
1622034900000|2021-05-26 13:15:00|10706.53|10706.53|10710.97|10710.97|10710.97|10710.97|10706.53|10706.53|0
1622035200000|2021-05-26 13:20:00|10712.56|10712.56|10716.07|10716.07|10716.07|10716.07|10712.56|10712.56|0
1622035500000|2021-05-26 13:25:00|10715.34|10715.34|10715.68|10715.68|10718.71|10718.71|10715.34|10715.34|0
1622035800000|2021-05-26 13:30:00|10717.26|10717.26|10734.38|10734.38|10735.11|10735.11|10717.26|10717.26|0
1622036100000|2021-05-26 13:35:00|10735.51|10735.51|10718.31|10718.31|10736.63|10736.63|10718.31|10718.31|0
1622036400000|2021-05-26 13:40:00|10721.48|10721.48|10715.34|10715.34|10724.64|10724.64|10715.34|10715.34|0
1622036700000|2021-05-26 13:45:00|10716.46|10716.46|10707.73|10707.73|10716.63|10716.63|10707.02|10707.02|0
1622037000000|2021-05-26 13:50:00|10708.85|10708.85|10715.68|10715.68|10715.68|10715.68|10707.12|10707.12|0
1622037300000|2021-05-26 13:55:00|10714.42|10714.42|10709.05|10709.05|10714.81|10714.81|10707.93|10707.93|0
1622037600000|2021-05-26 14:00:00|10708.73|10708.73|10720.27|10720.27|10720.27|10720.27|10708.73|10708.73|0
1622037900000|2021-05-26 14:05:00|10718.68|10718.68|10720.02|10720.02|10720.02|10720.02|10711.9|10711.9|0
1622038200000|2021-05-26 14:10:00|10720.73|10720.73|10723.44|10723.44|10725.77|10725.77|10720.73|10720.73|0
1622038500000|2021-05-26 14:15:00|10721.85|10721.85|10716.76|10716.76|10723.44|10723.44|10714.54|10714.54|0
1622038800000|2021-05-26 14:20:00|10717.48|10717.48|10716.18|10716.18|10718.59|10718.59|10714.7|10714.7|0
1622039100000|2021-05-26 14:25:00|10715.06|10715.06|10715.37|10715.37|10717.46|10717.46|10715.06|10715.06|0
1622039400000|2021-05-26 14:30:00|10716.1|10716.1|10716.52|10716.52|10719.24|10719.24|10714.82|10714.82|0
1622039700000|2021-05-26 14:35:00|10717.64|10717.64|10710.99|10710.99|10718.37|10718.37|10710.72|10710.72|0
1622040000000|2021-05-26 14:40:00|10710.26|10710.26|10700.01|10700.01|10710.26|10710.26|10700.01|10700.01|0
1622040300000|2021-05-26 14:45:00|10698.42|10698.42|10697.31|10697.31|10698.89|10698.89|10697.31|10697.31|0
1622040600000|2021-05-26 14:50:00|10695.72|10695.72|10692.82|10692.82|10695.72|10695.72|10689.65|10689.65|0
1622040900000|2021-05-26 14:55:00|10693.54|10693.54|10698.89|10698.89|10698.89|10698.89|10691.82|10691.82|0
1622041200000|2021-05-26 15:00:00|10698.41|10698.41|10698.21|10698.21|10702.6|10702.6|10697.92|10697.92|0
1622041500000|2021-05-26 15:05:00|10698.7|10698.7|10693.33|10693.33|10699.33|10699.33|10693.33|10693.33|0
1622041800000|2021-05-26 15:10:00|10694.45|10694.45|10688.91|10688.91|10694.45|10694.45|10688.91|10688.91|0
1622042100000|2021-05-26 15:15:00|10689.62|10689.62|10700.74|10700.74|10702.32|10702.32|10689.62|10689.62|0
1622042400000|2021-05-26 15:20:00|10702.32|10702.32|10693.65|10693.65|10703.07|10703.07|10692.94|10692.94|0
1622042700000|2021-05-26 15:25:00|10694.78|10694.78|10698.19|10698.19|10700.6|10700.6|10693.85|10693.85|0
1622099700000|2021-05-27 07:15:00|10683.92|10683.92|10679.61|10679.61|10692.96|10692.96|10679.61|10679.61|0
1622100000000|2021-05-27 07:20:00|10678.64|10678.64|10681.1|10681.1|10685.53|10685.53|10675|10675|0
1622100300000|2021-05-27 07:25:00|10682.22|10682.22|10699.19|10699.19|10700.58|10700.58|10681.56|10681.56|0
1622100600000|2021-05-27 07:30:00|10700.78|10700.78|10705.88|10705.88|10713.66|10713.66|10700.78|10700.78|0
1622100900000|2021-05-27 07:35:00|10707.47|10707.47|10685.05|10685.05|10727.46|10727.46|10685.05|10685.05|0
1622101200000|2021-05-27 07:40:00|10683.46|10683.46|10700.69|10700.69|10701.28|10701.28|10683.46|10683.46|0
1622101500000|2021-05-27 07:45:00|10699.1|10699.1|10706.67|10706.67|10708.27|10708.27|10699.1|10699.1|0
1622101800000|2021-05-27 07:50:00|10707.79|10707.79|10716.09|10716.09|10716.58|10716.58|10706.67|10706.67|0
1622102100000|2021-05-27 07:55:00|10717.21|10717.21|10716.52|10716.52|10723.45|10723.45|10712.23|10712.23|0
1622102400000|2021-05-27 08:00:00|10715.8|10715.8|10725.82|10725.82|10725.82|10725.82|10715.8|10715.8|0
1622102700000|2021-05-27 08:05:00|10726.79|10726.79|10726.41|10726.41|10727.38|10727.38|10722.89|10722.89|0
1622103000000|2021-05-27 08:10:00|10727.53|10727.53|10722.35|10722.35|10727.53|10727.53|10722.35|10722.35|0
1622103300000|2021-05-27 08:15:00|10721.64|10721.64|10728.18|10728.18|10729.03|10729.03|10721.64|10721.64|0
1622103600000|2021-05-27 08:20:00|10728.77|10728.77|10728.48|10728.48|10731.33|10731.33|10728.48|10728.48|0
1622103900000|2021-05-27 08:25:00|10728|10728|10727.27|10727.27|10728|10728|10727.27|10727.27|0
1622104200000|2021-05-27 08:30:00|10730.44|10730.44|10728.14|10728.14|10730.44|10730.44|10725.83|10725.83|0
1622104500000|2021-05-27 08:35:00|10727.66|10727.66|10729.94|10729.94|10734.04|10734.04|10727.66|10727.66|0
1622104800000|2021-05-27 08:40:00|10730.91|10730.91|10728.29|10728.29|10730.91|10730.91|10722.51|10722.51|0
1622105100000|2021-05-27 08:45:00|10727.17|10727.17|10718.87|10718.87|10727.17|10727.17|10718.87|10718.87|0
1622105400000|2021-05-27 08:50:00|10717.69|10717.69|10714.55|10714.55|10718.18|10718.18|10714.55|10714.55|0
1622105700000|2021-05-27 08:55:00|10717.72|10717.72|10724.51|10724.51|10727.4|10727.4|10717.72|10717.72|0
1622106000000|2021-05-27 09:00:00|10723.39|10723.39|10722.28|10722.28|10723.86|10723.86|10722.18|10722.18|0
1622106300000|2021-05-27 09:05:00|10723.4|10723.4|10727.67|10727.67|10727.67|10727.67|10723.4|10723.4|0
1622106600000|2021-05-27 09:10:00|10726.08|10726.08|10726.08|10726.08|10726.08|10726.08|10726.08|10726.08|0
1622106900000|2021-05-27 09:15:00|10725.6|10725.6|10726.57|10726.57|10726.57|10726.57|10723.53|10723.53|0
1622107200000|2021-05-27 09:20:00|10728.15|10728.15|10730.11|10730.11|10730.83|10730.83|10728.15|10728.15|0
1622107500000|2021-05-27 09:25:00|10728.52|10728.52|10715.03|10715.03|10728.52|10728.52|10715.03|10715.03|0
1622107800000|2021-05-27 09:30:00|10716.14|10716.14|10718.09|10718.09|10720.08|10720.08|10715.17|10715.17|0
1622108100000|2021-05-27 09:35:00|10719.68|10719.68|10718.51|10718.51|10722.54|10722.54|10716.2|10716.2|0
1622108400000|2021-05-27 09:40:00|10719.24|10719.24|10717.17|10717.17|10721.66|10721.66|10717.17|10717.17|0
1622108700000|2021-05-27 09:45:00|10718.76|10718.76|10715.84|10715.84|10718.76|10718.76|10712.17|10712.17|0
1622109000000|2021-05-27 09:50:00|10716.55|10716.55|10704.08|10704.08|10716.55|10716.55|10704.08|10704.08|0
1622109300000|2021-05-27 09:55:00|10700.91|10700.91|10702.94|10702.94|10704.26|10704.26|10698.84|10698.84|0
1622109600000|2021-05-27 10:00:00|10703.42|10703.42|10705.44|10705.44|10705.44|10705.44|10703.42|10703.42|0
1622109900000|2021-05-27 10:05:00|10706.17|10706.17|10709.47|10709.47|10709.47|10709.47|10706.17|10706.17|0
1622110200000|2021-05-27 10:10:00|10711.05|10711.05|10707.93|10707.93|10711.58|10711.58|10707.93|10707.93|0
1622110500000|2021-05-27 10:15:00|10708.52|10708.52|10715.61|10715.61|10715.61|10715.61|10708.52|10708.52|0
1622110800000|2021-05-27 10:20:00|10716.09|10716.09|10713.15|10713.15|10718.8|10718.8|10713.15|10713.15|0
1622111100000|2021-05-27 10:25:00|10713.63|10713.63|10717.92|10717.92|10718.38|10718.38|10713.63|10713.63|0
1622111400000|2021-05-27 10:30:00|10717.19|10717.19|10718.82|10718.82|10720.41|10720.41|10717.19|10717.19|0
1622111700000|2021-05-27 10:35:00|10718.34|10718.34|10721.3|10721.3|10721.3|10721.3|10717.93|10717.93|0
1622112000000|2021-05-27 10:40:00|10722.42|10722.42|10722.42|10722.42|10722.42|10722.42|10722.42|10722.42|0
1622112300000|2021-05-27 10:45:00|10723.88|10723.88|10724.81|10724.81|10730.77|10730.77|10723.88|10723.88|0
1622112600000|2021-05-27 10:50:00|10723.7|10723.7|10722.24|10722.24|10724.19|10724.19|10720.52|10720.52|0
1622112900000|2021-05-27 10:55:00|10723.82|10723.82|10731.27|10731.27|10731.27|10731.27|10721.89|10721.89|0
1622113200000|2021-05-27 11:00:00|10732.86|10732.86|10730.94|10730.94|10733.58|10733.58|10729.76|10729.76|0
1622113500000|2021-05-27 11:05:00|10729.35|10729.35|10723.06|10723.06|10730.08|10730.08|10723.06|10723.06|0
1622113800000|2021-05-27 11:10:00|10721.48|10721.48|10719.57|10719.57|10723.52|10723.52|10719.57|10719.57|0
1622114100000|2021-05-27 11:15:00|10717.98|10717.98|10724.78|10724.78|10724.78|10724.78|10717.98|10717.98|0
1622114400000|2021-05-27 11:20:00|10726.36|10726.36|10722.42|10722.42|10727.55|10727.55|10720.13|10720.13|0
1622114700000|2021-05-27 11:25:00|10721.7|10721.7|10716.83|10716.83|10721.7|10721.7|10716.83|10716.83|0
1622115000000|2021-05-27 11:30:00|10715.65|10715.65|10709.44|10709.44|10715.65|10715.65|10709.44|10709.44|0
1622115300000|2021-05-27 11:35:00|10711.03|10711.03|10706.58|10706.58|10714.24|10714.24|10706.58|10706.58|0
1622115600000|2021-05-27 11:40:00|10708.17|10708.17|10703.67|10703.67|10708.17|10708.17|10703.67|10703.67|0
1622115900000|2021-05-27 11:45:00|10704.79|10704.79|10710.85|10710.85|10710.85|10710.85|10704.79|10704.79|0
1622116200000|2021-05-27 11:50:00|10709.27|10709.27|10704.9|10704.9|10711.11|10711.11|10704.9|10704.9|0
1622116500000|2021-05-27 11:55:00|10703.78|10703.78|10707.54|10707.54|10707.54|10707.54|10702.5|10702.5|0
1622116800000|2021-05-27 12:00:00|10708.02|10708.02|10716.78|10716.78|10723.05|10723.05|10708.02|10708.02|0
1622117100000|2021-05-27 12:05:00|10716.06|10716.06|10715.8|10715.8|10718.24|10718.24|10715.8|10715.8|0
1622117400000|2021-05-27 12:10:00|10714.21|10714.21|10713.44|10713.44|10714.56|10714.56|10711.55|10711.55|0
1622117700000|2021-05-27 12:15:00|10712.32|10712.32|10708.75|10708.75|10712.32|10712.32|10708.75|10708.75|0
1622118000000|2021-05-27 12:20:00|10709.87|10709.87|10707.92|10707.92|10710.6|10710.6|10707.8|10707.8|0
1622118300000|2021-05-27 12:25:00|10707.21|10707.21|10706.32|10706.32|10710.35|10710.35|10706.32|10706.32|0
1622118600000|2021-05-27 12:30:00|10705.84|10705.84|10713.77|10713.77|10713.77|10713.77|10705.25|10705.25|0
1622118900000|2021-05-27 12:35:00|10712.65|10712.65|10709.8|10709.8|10712.65|10712.65|10709.46|10709.46|0
1622119200000|2021-05-27 12:40:00|10711.39|10711.39|10715.2|10715.2|10715.2|10715.2|10710.9|10710.9|0
1622119500000|2021-05-27 12:45:00|10712.03|10712.03|10716.94|10716.94|10717.53|10717.53|10712.03|10712.03|0
1622119800000|2021-05-27 12:50:00|10718.52|10718.52|10722.68|10722.68|10722.68|10722.68|10718.52|10718.52|0
1622120100000|2021-05-27 12:55:00|10723.41|10723.41|10723.8|10723.8|10725.39|10725.39|10722.68|10722.68|0
1622120400000|2021-05-27 13:00:00|10726.02|10726.02|10728.46|10728.46|10732.36|10732.36|10726.02|10726.02|0
1622120700000|2021-05-27 13:05:00|10727.75|10727.75|10727.03|10727.03|10729.33|10729.33|10726.78|10726.78|0
1622121000000|2021-05-27 13:10:00|10726.32|10726.32|10729.56|10729.56|10730.07|10730.07|10726.32|10726.32|0
1622121300000|2021-05-27 13:15:00|10728.84|10728.84|10726.86|10726.86|10729.56|10729.56|10724.79|10724.79|0
1622121600000|2021-05-27 13:20:00|10726.14|10726.14|10725.66|10725.66|10727.73|10727.73|10725.66|10725.66|0
1622121900000|2021-05-27 13:25:00|10724.93|10724.93|10728.24|10728.24|10730.41|10730.41|10724.93|10724.93|0
1622122200000|2021-05-27 13:30:00|10728.83|10728.83|10726.4|10726.4|10729.54|10729.54|10724.5|10724.5|0
1622122500000|2021-05-27 13:35:00|10724.81|10724.81|10726.01|10726.01|10726.01|10726.01|10721.13|10721.13|0
1622122800000|2021-05-27 13:40:00|10724.89|10724.89|10746.07|10746.07|10746.07|10746.07|10724.89|10724.89|0
1622123100000|2021-05-27 13:45:00|10746.55|10746.55|10731.98|10731.98|10750.21|10750.21|10730.32|10730.32|0
1622123400000|2021-05-27 13:50:00|10733.1|10733.1|10733.15|10733.15|10735.45|10735.45|10733.1|10733.1|0
1622123700000|2021-05-27 13:55:00|10732.03|10732.03|10727.03|10727.03|10732.17|10732.17|10724.86|10724.86|0
1622124000000|2021-05-27 14:00:00|10727.76|10727.76|10732.7|10732.7|10734.29|10734.29|10727.76|10727.76|0
1622124300000|2021-05-27 14:05:00|10734.29|10734.29|10728.58|10728.58|10736.18|10736.18|10728.58|10728.58|0
1622124600000|2021-05-27 14:10:00|10729.06|10729.06|10737.23|10737.23|10737.23|10737.23|10729.06|10729.06|0
1622124900000|2021-05-27 14:15:00|10737.72|10737.72|10739.31|10739.31|10739.31|10739.31|10737.72|10737.72|0
1622125200000|2021-05-27 14:20:00|10737.73|10737.73|10733.78|10733.78|10738.72|10738.72|10733.78|10733.78|0
1622125500000|2021-05-27 14:25:00|10735.36|10735.36|10734.04|10734.04|10738.91|10738.91|10733.32|10733.32|0
1622125800000|2021-05-27 14:30:00|10735.01|10735.01|10747.51|10747.51|10747.51|10747.51|10735.01|10735.01|0
1622126100000|2021-05-27 14:35:00|10747.02|10747.02|10746.36|10746.36|10751.46|10751.46|10745.24|10745.24|0
1622126400000|2021-05-27 14:40:00|10744.91|10744.91|10749.93|10749.93|10751.44|10751.44|10743.83|10743.83|0
1622126700000|2021-05-27 14:45:00|10750.52|10750.52|10759.51|10759.51|10759.51|10759.51|10748.23|10748.23|0
1622127000000|2021-05-27 14:50:00|10760.22|10760.22|10766.06|10766.06|10766.06|10766.06|10754.09|10754.09|0
1622127300000|2021-05-27 14:55:00|10766.54|10766.54|10772.22|10772.22|10772.82|10772.82|10761.29|10761.29|0
1622127600000|2021-05-27 15:00:00|10770.64|10770.64|10774.49|10774.49|10785.17|10785.17|10767.74|10767.74|0
1622127900000|2021-05-27 15:05:00|10775.2|10775.2|10778.36|10778.36|10779.79|10779.79|10774.08|10774.08|0
1622128200000|2021-05-27 15:10:00|10777.24|10777.24|10772.84|10772.84|10777.24|10777.24|10770.74|10770.74|0
1622128500000|2021-05-27 15:15:00|10772.12|10772.12|10766.17|10766.17|10773.17|10773.17|10765.99|10765.99|0
1622128800000|2021-05-27 15:20:00|10765.44|10765.44|10768.07|10768.07|10770.5|10770.5|10765.44|10765.44|0
1622129100000|2021-05-27 15:25:00|10767.48|10767.48|10747.92|10747.92|10771.36|10771.36|10743.16|10743.16|0
1622186100000|2021-05-28 07:15:00|10752.21|10752.21|10755.91|10755.91|10755.91|10755.91|10744.81|10744.81|0
1622186400000|2021-05-28 07:20:00|10757.5|10757.5|10779.6|10779.6|10780.72|10780.72|10757.5|10757.5|0
1622186700000|2021-05-28 07:25:00|10779.12|10779.12|10778.07|10778.07|10779.12|10779.12|10768.64|10768.64|0
1622187000000|2021-05-28 07:30:00|10778.8|10778.8|10776.59|10776.59|10786.4|10786.4|10775.86|10775.86|0
1622187300000|2021-05-28 07:35:00|10777.3|10777.3|10786.14|10786.14|10795.21|10795.21|10776.59|10776.59|0
1622187600000|2021-05-28 07:40:00|10786.62|10786.62|10789.65|10789.65|10791.8|10791.8|10782.92|10782.92|0
1622187900000|2021-05-28 07:45:00|10790.62|10790.62|10784.33|10784.33|10796.57|10796.57|10783.85|10783.85|0
1622188200000|2021-05-28 07:50:00|10787.5|10787.5|10799.29|10799.29|10800.26|10800.26|10787.5|10787.5|0
1622188500000|2021-05-28 07:55:00|10800.74|10800.74|10798.25|10798.25|10801.22|10801.22|10798.25|10798.25|0
1622188800000|2021-05-28 08:00:00|10799.36|10799.36|10815.88|10815.88|10816.99|10816.99|10798.25|10798.25|0
1622189100000|2021-05-28 08:05:00|10814.3|10814.3|10814.29|10814.29|10815.41|10815.41|10813.57|10813.57|0
1622189400000|2021-05-28 08:10:00|10812.7|10812.7|10799.5|10799.5|10812.7|10812.7|10799.5|10799.5|0
1622189700000|2021-05-28 08:15:00|10800.21|10800.21|10798.86|10798.86|10800.21|10800.21|10795.31|10795.31|0
1622190000000|2021-05-28 08:20:00|10797.28|10797.28|10791.57|10791.57|10797.28|10797.28|10791.57|10791.57|0
1622190300000|2021-05-28 08:25:00|10786.82|10786.82|10789.69|10789.69|10789.69|10789.69|10785.08|10785.08|0
1622190600000|2021-05-28 08:30:00|10788.24|10788.24|10777.64|10777.64|10788.72|10788.72|10777.64|10777.64|0
1622190900000|2021-05-28 08:35:00|10778.61|10778.61|10778.38|10778.38|10779.96|10779.96|10778.38|10778.38|0
1622191200000|2021-05-28 08:40:00|10777.65|10777.65|10779.51|10779.51|10779.51|10779.51|10776.34|10776.34|0
1622191500000|2021-05-28 08:45:00|10780.24|10780.24|10783.41|10783.41|10783.41|10783.41|10780.24|10780.24|0
1622191800000|2021-05-28 08:50:00|10781.82|10781.82|10773.82|10773.82|10781.82|10781.82|10772.1|10772.1|0
1622192100000|2021-05-28 08:55:00|10773.33|10773.33|10773.19|10773.19|10775.26|10775.26|10769.05|10769.05|0
1622192400000|2021-05-28 09:00:00|10772.48|10772.48|10763.62|10763.62|10772.48|10772.48|10763.62|10763.62|0
1622192700000|2021-05-28 09:05:00|10766.79|10766.79|10759.08|10759.08|10766.79|10766.79|10756.76|10756.76|0
1622193000000|2021-05-28 09:10:00|10757.49|10757.49|10763.46|10763.46|10763.46|10763.46|10757.49|10757.49|0
1622193300000|2021-05-28 09:15:00|10761.87|10761.87|10753.18|10753.18|10761.87|10761.87|10751.73|10751.73|0
1622193600000|2021-05-28 09:20:00|10751.73|10751.73|10757.5|10757.5|10757.5|10757.5|10751.73|10751.73|0
1622193900000|2021-05-28 09:25:00|10758.23|10758.23|10765.01|10765.01|10766.6|10766.6|10758.23|10758.23|0
1622194200000|2021-05-28 09:30:00|10764.53|10764.53|10762.21|10762.21|10764.53|10764.53|10762.21|10762.21|0
1622194500000|2021-05-28 09:35:00|10761.09|10761.09|10762.5|10762.5|10762.5|10762.5|10759.31|10759.31|0
1622194800000|2021-05-28 09:40:00|10761.38|10761.38|10754.9|10754.9|10762.96|10762.96|10754.9|10754.9|0
1622195100000|2021-05-28 09:45:00|10756.02|10756.02|10753.58|10753.58|10756.5|10756.5|10751.88|10751.88|0
1622195400000|2021-05-28 09:50:00|10753.09|10753.09|10749.01|10749.01|10753.09|10753.09|10748.28|10748.28|0
1622195700000|2021-05-28 09:55:00|10748.53|10748.53|10752|10752|10755.52|10755.52|10748.53|10748.53|0
1622196000000|2021-05-28 10:00:00|10750.89|10750.89|10751.29|10751.29|10753.35|10753.35|10750.18|10750.18|0
1622196300000|2021-05-28 10:05:00|10751.77|10751.77|10748.98|10748.98|10751.77|10751.77|10748.49|10748.49|0
1622196600000|2021-05-28 10:10:00|10747.39|10747.39|10753.52|10753.52|10754.25|10754.25|10745.48|10745.48|0
1622196900000|2021-05-28 10:15:00|10754.98|10754.98|10759|10759|10762.22|10762.22|10754.98|10754.98|0
1622197200000|2021-05-28 10:20:00|10757.88|10757.88|10754.84|10754.84|10759.34|10759.34|10754.84|10754.84|0
1622197500000|2021-05-28 10:25:00|10754.36|10754.36|10754.36|10754.36|10754.36|10754.36|10753.39|10753.39|0
1622197800000|2021-05-28 10:30:00|10753.24|10753.24|10754.82|10754.82|10755.79|10755.79|10749.84|10749.84|0
1622198100000|2021-05-28 10:35:00|10755.55|10755.55|10754.43|10754.43|10755.55|10755.55|10751.45|10751.45|0
1622198400000|2021-05-28 10:40:00|10753.94|10753.94|10757.11|10757.11|10758.23|10758.23|10753.46|10753.46|0
1622198700000|2021-05-28 10:45:00|10756.63|10756.63|10756.29|10756.29|10756.78|10756.78|10751.85|10751.85|0
1622199000000|2021-05-28 10:50:00|10758.39|10758.39|10764.55|10764.55|10764.55|10764.55|10757.9|10757.9|0
1622199300000|2021-05-28 10:55:00|10765.26|10765.26|10765.5|10765.5|10769.58|10769.58|10764.07|10764.07|0
1622199600000|2021-05-28 11:00:00|10763.92|10763.92|10761.87|10761.87|10765.04|10765.04|10761.87|10761.87|0
1622199900000|2021-05-28 11:05:00|10762.99|10762.99|10758.13|10758.13|10763.46|10763.46|10757.65|10757.65|0
1622200200000|2021-05-28 11:10:00|10757.65|10757.65|10753.99|10753.99|10758.13|10758.13|10753.99|10753.99|0
1622200500000|2021-05-28 11:15:00|10752.54|10752.54|10754.15|10754.15|10754.63|10754.63|10751.57|10751.57|0
1622200800000|2021-05-28 11:20:00|10753.02|10753.02|10754.52|10754.52|10755.49|10755.49|10751.35|10751.35|0
1622201100000|2021-05-28 11:25:00|10755.64|10755.64|10755.85|10755.85|10757.3|10757.3|10754.19|10754.19|0
1622201400000|2021-05-28 11:30:00|10758.09|10758.09|10756.91|10756.91|10758.09|10758.09|10756.91|10756.91|0
1622201700000|2021-05-28 11:35:00|10757.5|10757.5|10759.68|10759.68|10760.17|10760.17|10757.5|10757.5|0
1622202000000|2021-05-28 11:40:00|10757.44|10757.44|10751.12|10751.12|10759.03|10759.03|10751.12|10751.12|0
1622202300000|2021-05-28 11:45:00|10753.06|10753.06|10752.42|10752.42|10753.06|10753.06|10751.94|10751.94|0
1622202600000|2021-05-28 11:50:00|10751.69|10751.69|10748.74|10748.74|10751.69|10751.69|10748.74|10748.74|0
1622202900000|2021-05-28 11:55:00|10749.47|10749.47|10754.61|10754.61|10755.2|10755.2|10749.47|10749.47|0
1622203200000|2021-05-28 12:00:00|10755.34|10755.34|10754.85|10754.85|10755.34|10755.34|10754.85|10754.85|0
1622203500000|2021-05-28 12:05:00|10755.96|10755.96|10750.57|10750.57|10756.93|10756.93|10750.57|10750.57|0
1622203800000|2021-05-28 12:10:00|10751.06|10751.06|10754.62|10754.62|10754.62|10754.62|10751.06|10751.06|0
1622204100000|2021-05-28 12:15:00|10755.35|10755.35|10756.71|10756.71|10757.44|10757.44|10755.35|10755.35|0
1622204400000|2021-05-28 12:20:00|10757.2|10757.2|10755.75|10755.75|10757.2|10757.2|10754.63|10754.63|0
1622204700000|2021-05-28 12:25:00|10756.87|10756.87|10758.17|10758.17|10758.17|10758.17|10755.75|10755.75|0
1622205000000|2021-05-28 12:30:00|10758.65|10758.65|10759.21|10759.21|10762.09|10762.09|10758.02|10758.02|0
1622205300000|2021-05-28 12:35:00|10758.48|10758.48|10754.45|10754.45|10759.66|10759.66|10754.45|10754.45|0
1622205600000|2021-05-28 12:40:00|10756.03|10756.03|10760.41|10760.41|10760.41|10760.41|10756.03|10756.03|0
1622205900000|2021-05-28 12:45:00|10758.82|10758.82|10759.41|10759.41|10759.41|10759.41|10758.82|10758.82|0
1622206200000|2021-05-28 12:50:00|10762.58|10762.58|10773.18|10773.18|10773.18|10773.18|10762.45|10762.45|0
1622206500000|2021-05-28 12:55:00|10773.77|10773.77|10775.84|10775.84|10775.84|10775.84|10773.77|10773.77|0
1622206800000|2021-05-28 13:00:00|10774.73|10774.73|10774.73|10774.73|10774.73|10774.73|10774.73|10774.73|0
1622207100000|2021-05-28 13:05:00|10774.25|10774.25|10776.34|10776.34|10776.34|10776.34|10774.25|10774.25|0
1622207400000|2021-05-28 13:10:00|10776.82|10776.82|10785.2|10785.2|10787.41|10787.41|10775.7|10775.7|0
1622207700000|2021-05-28 13:15:00|10785.68|10785.68|10789|10789|10789.73|10789.73|10785.2|10785.2|0
1622208000000|2021-05-28 13:20:00|10788.27|10788.27|10788.45|10788.45|10794.9|10794.9|10788.27|10788.27|0
1622208300000|2021-05-28 13:25:00|10788.93|10788.93|10780.48|10780.48|10790.05|10790.05|10780.48|10780.48|0
1622208600000|2021-05-28 13:30:00|10779.75|10779.75|10793.46|10793.46|10793.46|10793.46|10771.47|10771.47|0
1622208900000|2021-05-28 13:35:00|10792.98|10792.98|10787.08|10787.08|10792.98|10792.98|10784.52|10784.52|0
1622209200000|2021-05-28 13:40:00|10788.2|10788.2|10782.52|10782.52|10788.2|10788.2|10777.82|10777.82|0
1622209500000|2021-05-28 13:45:00|10781.8|10781.8|10783.01|10783.01|10789.86|10789.86|10781.8|10781.8|0
1622209800000|2021-05-28 13:50:00|10782.3|10782.3|10795.13|10795.13|10795.13|10795.13|10782.3|10782.3|0
1622210100000|2021-05-28 13:55:00|10794.4|10794.4|10794.03|10794.03|10799.98|10799.98|10793.91|10793.91|0
1622210400000|2021-05-28 14:00:00|10794.51|10794.51|10798.28|10798.28|10799.86|10799.86|10794.51|10794.51|0
1622210700000|2021-05-28 14:05:00|10797.55|10797.55|10793.15|10793.15|10797.55|10797.55|10793.15|10793.15|0
1622211000000|2021-05-28 14:10:00|10789.98|10789.98|10790.01|10790.01|10793.01|10793.01|10787.94|10787.94|0
1622211300000|2021-05-28 14:15:00|10790.73|10790.73|10779.96|10779.96|10790.73|10790.73|10779.96|10779.96|0
1622211600000|2021-05-28 14:20:00|10779.48|10779.48|10779.3|10779.3|10782.88|10782.88|10777.4|10777.4|0
1622211900000|2021-05-28 14:25:00|10777.71|10777.71|10767.7|10767.7|10777.71|10777.71|10767.7|10767.7|0
1622212200000|2021-05-28 14:30:00|10766.58|10766.58|10774.28|10774.28|10778.95|10778.95|10766.58|10766.58|0
1622212500000|2021-05-28 14:35:00|10772.69|10772.69|10773.74|10773.74|10774.58|10774.58|10770.68|10770.68|0
1622212800000|2021-05-28 14:40:00|10772.16|10772.16|10772.34|10772.34|10773.92|10773.92|10769.7|10769.7|0
1622213100000|2021-05-28 14:45:00|10773.92|10773.92|10763.33|10763.33|10773.92|10773.92|10763.33|10763.33|0
1622213400000|2021-05-28 14:50:00|10762.61|10762.61|10756.58|10756.58|10762.61|10762.61|10754.35|10754.35|0
1622213700000|2021-05-28 14:55:00|10757.69|10757.69|10752.49|10752.49|10758.22|10758.22|10752.49|10752.49|0
1622214000000|2021-05-28 15:00:00|10751.37|10751.37|10749.8|10749.8|10752.83|10752.83|10749.79|10749.79|0
1622214300000|2021-05-28 15:05:00|10748.68|10748.68|10747.55|10747.55|10748.68|10748.68|10745.97|10745.97|0
1622214600000|2021-05-28 15:10:00|10748.67|10748.67|10756.39|10756.39|10756.39|10756.39|10746.84|10746.84|0
1622214900000|2021-05-28 15:15:00|10757.97|10757.97|10757.69|10757.69|10757.97|10757.97|10752.96|10752.96|0
1622215200000|2021-05-28 15:20:00|10758.81|10758.81|10761.78|10761.78|10763.41|10763.41|10757.22|10757.22|0
1622215500000|2021-05-28 15:25:00|10759.56|10759.56|10766.77|10766.77|10766.77|10766.77|10755.68|10755.68|0
1622531700000|2021-06-01 07:15:00|10782.83|10782.83|10796.54|10796.54|10802.41|10802.41|10782.34|10782.34|0
1622532000000|2021-06-01 07:20:00|10794.96|10794.96|10783.57|10783.57|10796.77|10796.77|10775.53|10775.53|0
1622532300000|2021-06-01 07:25:00|10785.75|10785.75|10785.43|10785.43|10790.99|10790.99|10780.4|10780.4|0
1622532600000|2021-06-01 07:30:00|10787.01|10787.01|10796.78|10796.78|10796.78|10796.78|10786.37|10786.37|0
1622532900000|2021-06-01 07:35:00|10799.95|10799.95|10806.08|10806.08|10806.56|10806.56|10799.95|10799.95|0
1622533200000|2021-06-01 07:40:00|10807.66|10807.66|10820.38|10820.38|10820.38|10820.38|10807.66|10807.66|0
1622533500000|2021-06-01 07:45:00|10830.15|10830.15|10841.63|10841.63|10841.63|10841.63|10830|10830|0
1622533800000|2021-06-01 07:50:00|10842.74|10842.74|10853.86|10853.86|10853.86|10853.86|10841.16|10841.16|0
1622534100000|2021-06-01 07:55:00|10855.31|10855.31|10865.13|10865.13|10866.26|10866.26|10855.31|10855.31|0
1622534400000|2021-06-01 08:00:00|10867.38|10867.38|10866.92|10866.92|10867.38|10867.38|10864.01|10864.01|0
1622534700000|2021-06-01 08:05:00|10868.51|10868.51|10875.93|10875.93|10885.27|10885.27|10868.51|10868.51|0
1622535000000|2021-06-01 08:10:00|10872.77|10872.77|10863.07|10863.07|10872.77|10872.77|10857.46|10857.46|0
1622535300000|2021-06-01 08:15:00|10863.8|10863.8|10882.46|10882.46|10882.86|10882.86|10861.75|10861.75|0
1622535600000|2021-06-01 08:20:00|10883.18|10883.18|10902.87|10902.87|10903.2|10903.2|10883.18|10883.18|0
1622535900000|2021-06-01 08:25:00|10902.14|10902.14|10895.58|10895.58|10904.08|10904.08|10892.96|10892.96|0
1622536200000|2021-06-01 08:30:00|10893.34|10893.34|10894.45|10894.45|10894.45|10894.45|10885.52|10885.52|0
1622536500000|2021-06-01 08:35:00|10893.33|10893.33|10884.3|10884.3|10895.4|10895.4|10884.3|10884.3|0
1622536800000|2021-06-01 08:40:00|10883.67|10883.67|10871.36|10871.36|10883.67|10883.67|10869.78|10869.78|0
1622537100000|2021-06-01 08:45:00|10869|10869|10875.97|10875.97|10875.97|10875.97|10869|10869|0
1622537400000|2021-06-01 08:50:00|10874.85|10874.85|10880.67|10880.67|10880.67|10880.67|10873.73|10873.73|0
1622537700000|2021-06-01 08:55:00|10881.39|10881.39|10886.11|10886.11|10886.6|10886.6|10876.35|10876.35|0
1622538000000|2021-06-01 09:00:00|10885.39|10885.39|10880.32|10880.32|10885.98|10885.98|10878.25|10878.25|0
1622538300000|2021-06-01 09:05:00|10881.05|10881.05|10879.2|10879.2|10881.05|10881.05|10878.1|10878.1|0
1622538600000|2021-06-01 09:10:00|10878.47|10878.47|10877.62|10877.62|10882|10882|10877.62|10877.62|0
1622538900000|2021-06-01 09:15:00|10880.66|10880.66|10889.16|10889.16|10889.16|10889.16|10878.98|10878.98|0
1622539200000|2021-06-01 09:20:00|10890.34|10890.34|10889.65|10889.65|10892.61|10892.61|10887.27|10887.27|0
1622539500000|2021-06-01 09:25:00|10889.16|10889.16|10897.93|10897.93|10898.41|10898.41|10885.1|10885.1|0
1622539800000|2021-06-01 09:30:00|10896.81|10896.81|10905.86|10905.86|10905.86|10905.86|10892.37|10892.37|0
1622540100000|2021-06-01 09:35:00|10909.03|10909.03|10897.67|10897.67|10909.03|10909.03|10897.67|10897.67|0
1622540400000|2021-06-01 09:40:00|10896.09|10896.09|10900.04|10900.04|10900.04|10900.04|10896.09|10896.09|0
1622540700000|2021-06-01 09:45:00|10897.86|10897.86|10900.69|10900.69|10900.69|10900.69|10894.66|10894.66|0
1622541000000|2021-06-01 09:50:00|10899.96|10899.96|10903.07|10903.07|10905.39|10905.39|10899.23|10899.23|0
1622541300000|2021-06-01 09:55:00|10902.1|10902.1|10899.95|10899.95|10903.33|10903.33|10898.84|10898.84|0
1622541600000|2021-06-01 10:00:00|10900.66|10900.66|10906.8|10906.8|10907.52|10907.52|10900.03|10900.03|0
1622541900000|2021-06-01 10:05:00|10906.31|10906.31|10907.69|10907.69|10909.53|10909.53|10904.72|10904.72|0
1622542200000|2021-06-01 10:10:00|10908.17|10908.17|10901.8|10901.8|10910.22|10910.22|10901.08|10901.08|0
1622542500000|2021-06-01 10:15:00|10902.29|10902.29|10896.55|10896.55|10902.29|10902.29|10894.97|10894.97|0
1622542800000|2021-06-01 10:20:00|10897.28|10897.28|10893.75|10893.75|10899.26|10899.26|10892.78|10892.78|0
1622543100000|2021-06-01 10:25:00|10894.23|10894.23|10894.53|10894.53|10896.34|10896.34|10893.12|10893.12|0
1622543400000|2021-06-01 10:30:00|10894.05|10894.05|10887.6|10887.6|10895.26|10895.26|10887.6|10887.6|0
1622543700000|2021-06-01 10:35:00|10887.11|10887.11|10877.4|10877.4|10887.11|10887.11|10875.82|10875.82|0
1622544000000|2021-06-01 10:40:00|10875.82|10875.82|10877.17|10877.17|10877.17|10877.17|10874.23|10874.23|0
1622544300000|2021-06-01 10:45:00|10878.62|10878.62|10877.64|10877.64|10879.59|10879.59|10875.55|10875.55|0
1622544600000|2021-06-01 10:50:00|10879.71|10879.71|10885.45|10885.45|10885.45|10885.45|10879.22|10879.22|0
1622544900000|2021-06-01 10:55:00|10884.97|10884.97|10889.37|10889.37|10889.37|10889.37|10884.97|10884.97|0
1622545200000|2021-06-01 11:00:00|10890.96|10890.96|10893.84|10893.84|10893.84|10893.84|10890.96|10890.96|0
1622545500000|2021-06-01 11:05:00|10897.01|10897.01|10899.69|10899.69|10899.72|10899.72|10897.01|10897.01|0
1622545800000|2021-06-01 11:10:00|10898.11|10898.11|10895.78|10895.78|10898.11|10898.11|10892.74|10892.74|0
1622546100000|2021-06-01 11:15:00|10897.24|10897.24|10903.99|10903.99|10903.99|10903.99|10897.24|10897.24|0
1622546400000|2021-06-01 11:20:00|10902.41|10902.41|10901.45|10901.45|10902.41|10902.41|10900.95|10900.95|0
1622546700000|2021-06-01 11:25:00|10902.08|10902.08|10902.58|10902.58|10903.9|10903.9|10901.36|10901.36|0
1622547000000|2021-06-01 11:30:00|10901.86|10901.86|10907.21|10907.21|10907.21|10907.21|10901.86|10901.86|0
1622547300000|2021-06-01 11:35:00|10908.79|10908.79|10905.65|10905.65|10908.79|10908.79|10905.65|10905.65|0
1622547600000|2021-06-01 11:40:00|10907.23|10907.23|10903.01|10903.01|10907.23|10907.23|10902.08|10902.08|0
1622547900000|2021-06-01 11:45:00|10901.55|10901.55|10903.62|10903.62|10905.21|10905.21|10900.82|10900.82|0
1622548200000|2021-06-01 11:50:00|10903.14|10903.14|10900.83|10900.83|10903.14|10903.14|10900.35|10900.35|0
1622548500000|2021-06-01 11:55:00|10900.35|10900.35|10902.68|10902.68|10904|10904|10899.51|10899.51|0
1622548800000|2021-06-01 12:00:00|10902.2|10902.2|10900.27|10900.27|10903.56|10903.56|10900.27|10900.27|0
1622549100000|2021-06-01 12:05:00|10900.99|10900.99|10902.55|10902.55|10905.59|10905.59|10900.99|10900.99|0
1622549400000|2021-06-01 12:10:00|10901.83|10901.83|10902.55|10902.55|10902.55|10902.55|10901.83|10901.83|0
1622549700000|2021-06-01 12:15:00|10903.15|10903.15|10907.28|10907.28|10907.28|10907.28|10902.42|10902.42|0
1622550000000|2021-06-01 12:20:00|10908.41|10908.41|10909.71|10909.71|10914.15|10914.15|10908.41|10908.41|0
1622550300000|2021-06-01 12:25:00|10908.99|10908.99|10908.66|10908.66|10911.24|10911.24|10908.66|10908.66|0
1622550600000|2021-06-01 12:30:00|10909.38|10909.38|10909.13|10909.13|10910.59|10910.59|10908.41|10908.41|0
1622550900000|2021-06-01 12:35:00|10909.62|10909.62|10903.2|10903.2|10909.62|10909.62|10903.2|10903.2|0
1622551200000|2021-06-01 12:40:00|10902.71|10902.71|10902.08|10902.08|10903.2|10903.2|10902.08|10902.08|0
1622551500000|2021-06-01 12:45:00|10901.59|10901.59|10903.18|10903.18|10903.18|10903.18|10901.11|10901.11|0
1622551800000|2021-06-01 12:50:00|10902.45|10902.45|10896.43|10896.43|10902.93|10902.93|10896.43|10896.43|0
1622552100000|2021-06-01 12:55:00|10897.15|10897.15|10897.15|10897.15|10897.15|10897.15|10897.15|10897.15|0
1622552400000|2021-06-01 13:00:00|10897.88|10897.88|10898.98|10898.98|10901.05|10901.05|10897.22|10897.22|0
1622552700000|2021-06-01 13:05:00|10898.25|10898.25|10892.53|10892.53|10898.25|10898.25|10891.81|10891.81|0
1622553000000|2021-06-01 13:10:00|10894.11|10894.11|10893.89|10893.89|10895.47|10895.47|10893.89|10893.89|0
1622553300000|2021-06-01 13:15:00|10893.17|10893.17|10889.68|10889.68|10893.31|10893.31|10889.68|10889.68|0
1622553600000|2021-06-01 13:20:00|10888.1|10888.1|10881.77|10881.77|10888.1|10888.1|10881.77|10881.77|0
1622553900000|2021-06-01 13:25:00|10882.26|10882.26|10890.28|10890.28|10891|10891|10882.26|10882.26|0
1622554200000|2021-06-01 13:30:00|10890.77|10890.77|10876.29|10876.29|10890.77|10890.77|10874.7|10874.7|0
1622554500000|2021-06-01 13:35:00|10875.8|10875.8|10859.37|10859.37|10875.8|10875.8|10859.37|10859.37|0
1622554800000|2021-06-01 13:40:00|10858.24|10858.24|10857.17|10857.17|10862.63|10862.63|10854.25|10854.25|0
1622555100000|2021-06-01 13:45:00|10856.2|10856.2|10849.32|10849.32|10856.2|10856.2|10848.54|10848.54|0
1622555400000|2021-06-01 13:50:00|10847.74|10847.74|10840.71|10840.71|10847.74|10847.74|10834.82|10834.82|0
1622555700000|2021-06-01 13:55:00|10839.99|10839.99|10845.26|10845.26|10845.81|10845.81|10835.98|10835.98|0
1622556000000|2021-06-01 14:00:00|10847.5|10847.5|10833.12|10833.12|10848.96|10848.96|10833.12|10833.12|0
1622556300000|2021-06-01 14:05:00|10832|10832|10838.49|10838.49|10838.49|10838.49|10817.96|10817.96|0
1622556600000|2021-06-01 14:10:00|10838.97|10838.97|10835.46|10835.46|10846.56|10846.56|10834.86|10834.86|0
1622556900000|2021-06-01 14:15:00|10834.34|10834.34|10881.48|10881.48|10883|10883|10830.68|10830.68|0
1622557200000|2021-06-01 14:20:00|10881|10881|10865.88|10865.88|10881|10881|10862.36|10862.36|0
1622557500000|2021-06-01 14:25:00|10867.01|10867.01|10884.47|10884.47|10885.19|10885.19|10867.01|10867.01|0
1622557800000|2021-06-01 14:30:00|10883.99|10883.99|10925.19|10925.19|10926.31|10926.31|10882.87|10882.87|0
1622558100000|2021-06-01 14:35:00|10926.31|10926.31|10913.53|10913.53|10939.28|10939.28|10912.41|10912.41|0
1622558400000|2021-06-01 14:40:00|10914.65|10914.65|10910.34|10910.34|10919.03|10919.03|10903.13|10903.13|0
1622558700000|2021-06-01 14:45:00|10911.47|10911.47|10902.9|10902.9|10911.47|10911.47|10900.09|10900.09|0
1622559000000|2021-06-01 14:50:00|10902.42|10902.42|10887|10887|10903.54|10903.54|10887|10887|0
1622559300000|2021-06-01 14:55:00|10886.28|10886.28|10892.22|10892.22|10894.67|10894.67|10884.1|10884.1|0
1622559600000|2021-06-01 15:00:00|10891.73|10891.73|10890.98|10890.98|10896.22|10896.22|10888.28|10888.28|0
1622559900000|2021-06-01 15:05:00|10889.4|10889.4|10887.53|10887.53|10890.01|10890.01|10885.05|10885.05|0
1622560200000|2021-06-01 15:10:00|10885.94|10885.94|10893.38|10893.38|10893.38|10893.38|10883.38|10883.38|0
1622560500000|2021-06-01 15:15:00|10894.11|10894.11|10892.48|10892.48|10896.94|10896.94|10892.39|10892.39|0
1622560800000|2021-06-01 15:20:00|10895.18|10895.18|10893.6|10893.6|10901.08|10901.08|10889.77|10889.77|0
1622561100000|2021-06-01 15:25:00|10894.08|10894.08|10892.83|10892.83|10898.5|10898.5|10892.23|10892.23|0
1622618100000|2021-06-02 07:15:00|10902.22|10902.22|10902.56|10902.56|10907.54|10907.54|10900.23|10900.23|0
1622618400000|2021-06-02 07:20:00|10901.11|10901.11|10907.36|10907.36|10909.38|10909.38|10900.96|10900.96|0
1622618700000|2021-06-02 07:25:00|10906.72|10906.72|10895.21|10895.21|10906.72|10906.72|10895.21|10895.21|0
1622619000000|2021-06-02 07:30:00|10897.43|10897.43|10908.72|10908.72|10910.3|10910.3|10891.52|10891.52|0
1622619300000|2021-06-02 07:35:00|10908.23|10908.23|10888.74|10888.74|10909.69|10909.69|10887.63|10887.63|0
1622619600000|2021-06-02 07:40:00|10887.61|10887.61|10881.32|10881.32|10889.55|10889.55|10881.29|10881.29|0
1622619900000|2021-06-02 07:45:00|10880.19|10880.19|10877.75|10877.75|10880.19|10880.19|10876.16|10876.16|0
1622620200000|2021-06-02 07:50:00|10879.2|10879.2|10878.25|10878.25|10880.17|10880.17|10877.13|10877.13|0
1622620500000|2021-06-02 07:55:00|10879.22|10879.22|10882.59|10882.59|10882.59|10882.59|10878.3|10878.3|0
1622620800000|2021-06-02 08:00:00|10882.1|10882.1|10887.22|10887.22|10887.22|10887.22|10882.1|10882.1|0
1622621100000|2021-06-02 08:05:00|10886.74|10886.74|10891.37|10891.37|10891.37|10891.37|10886.74|10886.74|0
1622621400000|2021-06-02 08:10:00|10892.95|10892.95|10893.59|10893.59|10895.29|10895.29|10892.13|10892.13|0
1622621700000|2021-06-02 08:15:00|10888.83|10888.83|10884.91|10884.91|10888.83|10888.83|10884.91|10884.91|0
1622622000000|2021-06-02 08:20:00|10883.32|10883.32|10888.94|10888.94|10888.94|10888.94|10882.61|10882.61|0
1622622300000|2021-06-02 08:25:00|10889.66|10889.66|10885.81|10885.81|10891.26|10891.26|10885.81|10885.81|0
1622622600000|2021-06-02 08:30:00|10886.3|10886.3|10880.31|10880.31|10886.3|10886.3|10880.31|10880.31|0
1622622900000|2021-06-02 08:35:00|10882.49|10882.49|10877.84|10877.84|10883.95|10883.95|10877.84|10877.84|0
1622623200000|2021-06-02 08:40:00|10876.26|10876.26|10871.56|10871.56|10876.26|10876.26|10871.56|10871.56|0
1622623500000|2021-06-02 08:45:00|10870.44|10870.44|10868.13|10868.13|10873.02|10873.02|10868.13|10868.13|0
1622623800000|2021-06-02 08:50:00|10870.37|10870.37|10869.7|10869.7|10877.54|10877.54|10869.7|10869.7|0
1622624100000|2021-06-02 08:55:00|10871.29|10871.29|10866.2|10866.2|10871.29|10871.29|10866.2|10866.2|0
1622624400000|2021-06-02 09:00:00|10865.72|10865.72|10867.7|10867.7|10867.7|10867.7|10865.72|10865.72|0
1622624700000|2021-06-02 09:05:00|10868.19|10868.19|10869.09|10869.09|10869.09|10869.09|10865.66|10865.66|0
1622625000000|2021-06-02 09:10:00|10867.97|10867.97|10872.48|10872.48|10874.06|10874.06|10866.12|10866.12|0
1622625300000|2021-06-02 09:15:00|10872.96|10872.96|10875.99|10875.99|10875.99|10875.99|10872.96|10872.96|0
1622625600000|2021-06-02 09:20:00|10875.26|10875.26|10882.57|10882.57|10882.57|10882.57|10875.26|10875.26|0
1622625900000|2021-06-02 09:25:00|10883.54|10883.54|10880.45|10880.45|10884.03|10884.03|10880|10880|0
1622626200000|2021-06-02 09:30:00|10882.67|10882.67|10878.89|10878.89|10883.4|10883.4|10876.57|10876.57|0
1622626500000|2021-06-02 09:35:00|10878.16|10878.16|10878.64|10878.64|10878.64|10878.64|10878.16|10878.16|0
1622626800000|2021-06-02 09:40:00|10879.77|10879.77|10884.87|10884.87|10884.87|10884.87|10878.03|10878.03|0
1622627100000|2021-06-02 09:45:00|10884.15|10884.15|10882.93|10882.93|10884.15|10884.15|10882.08|10882.08|0
1622627400000|2021-06-02 09:50:00|10883.66|10883.66|10887.55|10887.55|10890.88|10890.88|10883.66|10883.66|0
1622627700000|2021-06-02 09:55:00|10889.14|10889.14|10891.21|10891.21|10891.21|10891.21|10889.14|10889.14|0
1622628000000|2021-06-02 10:00:00|10890.09|10890.09|10886.17|10886.17|10890.09|10890.09|10886.17|10886.17|0
1622628300000|2021-06-02 10:05:00|10885.44|10885.44|10891.65|10891.65|10895.07|10895.07|10885.44|10885.44|0
1622628600000|2021-06-02 10:10:00|10890.06|10890.06|10890.07|10890.07|10891.66|10891.66|10890.06|10890.06|0
1622628900000|2021-06-02 10:15:00|10891.66|10891.66|10887.41|10887.41|10891.66|10891.66|10886.77|10886.77|0
1622629200000|2021-06-02 10:20:00|10886.77|10886.77|10884.21|10884.21|10886.77|10886.77|10884.21|10884.21|0
1622629500000|2021-06-02 10:25:00|10883.1|10883.1|10898.53|10898.53|10898.53|10898.53|10882.99|10882.99|0
1622629800000|2021-06-02 10:30:00|10899.16|10899.16|10908.09|10908.09|10908.09|10908.09|10899.16|10899.16|0
1622630100000|2021-06-02 10:35:00|10908.82|10908.82|10913.06|10913.06|10913.55|10913.55|10908.82|10908.82|0
1622630400000|2021-06-02 10:40:00|10913.55|10913.55|10912.99|10912.99|10916.62|10916.62|10911.87|10911.87|0
1622630700000|2021-06-02 10:45:00|10913.72|10913.72|10906.04|10906.04|10914.45|10914.45|10906.04|10906.04|0
1622631000000|2021-06-02 10:50:00|10906.77|10906.77|10909.54|10909.54|10909.94|10909.94|10905.65|10905.65|0
1622631300000|2021-06-02 10:55:00|10910.72|10910.72|10913.92|10913.92|10913.92|10913.92|10907.56|10907.56|0
1622631600000|2021-06-02 11:00:00|10914.51|10914.51|10911.9|10911.9|10917.06|10917.06|10911.18|10911.18|0
1622631900000|2021-06-02 11:05:00|10913.48|10913.48|10913.24|10913.24|10916.98|10916.98|10912.12|10912.12|0
1622632200000|2021-06-02 11:10:00|10911.66|10911.66|10911.66|10911.66|10911.66|10911.66|10911.66|10911.66|0
1622632500000|2021-06-02 11:15:00|10910.93|10910.93|10917.84|10917.84|10919.04|10919.04|10910.93|10910.93|0
1622632800000|2021-06-02 11:20:00|10918.57|10918.57|10913.7|10913.7|10918.57|10918.57|10910.88|10910.88|0
1622633100000|2021-06-02 11:25:00|10914.82|10914.82|10910.26|10910.26|10917.26|10917.26|10910.26|10910.26|0
1622633400000|2021-06-02 11:30:00|10911.85|10911.85|10911.85|10911.85|10911.85|10911.85|10911.85|10911.85|0
1622633700000|2021-06-02 11:35:00|10912.57|10912.57|10915.29|10915.29|10917.13|10917.13|10912.57|10912.57|0
1622634000000|2021-06-02 11:40:00|10914.56|10914.56|10915.28|10915.28|10915.28|10915.28|10914.56|10914.56|0
1622634300000|2021-06-02 11:45:00|10916.01|10916.01|10916.73|10916.73|10916.73|10916.73|10914.42|10914.42|0
1622634600000|2021-06-02 11:50:00|10913.41|10913.41|10907.89|10907.89|10913.41|10913.41|10906.77|10906.77|0
1622634900000|2021-06-02 11:55:00|10908.62|10908.62|10909.46|10909.46|10911.04|10911.04|10908.62|10908.62|0
1622635200000|2021-06-02 12:00:00|10909.94|10909.94|10912.29|10912.29|10912.29|10912.29|10907.78|10907.78|0
1622635500000|2021-06-02 12:05:00|10913.02|10913.02|10908.78|10908.78|10913.02|10913.02|10908.78|10908.78|0
1622635800000|2021-06-02 12:10:00|10908.19|10908.19|10906.31|10906.31|10909.27|10909.27|10904.88|10904.88|0
1622636100000|2021-06-02 12:15:00|10907.28|10907.28|10903.47|10903.47|10911.4|10911.4|10903.47|10903.47|0
1622636700000|2021-06-02 12:25:00|10904.44|10904.44|10906.75|10906.75|10906.75|10906.75|10904.44|10904.44|0
1622637000000|2021-06-02 12:30:00|10907.72|10907.72|10901.51|10901.51|10907.72|10907.72|10900.78|10900.78|0
1622637300000|2021-06-02 12:35:00|10899.93|10899.93|10892.67|10892.67|10899.93|10899.93|10892.67|10892.67|0
1622637600000|2021-06-02 12:40:00|10893.8|10893.8|10894.28|10894.28|10894.92|10894.92|10890.63|10890.63|0
1622637900000|2021-06-02 12:45:00|10895.74|10895.74|10897.92|10897.92|10897.92|10897.92|10895.74|10895.74|0
1622638200000|2021-06-02 12:50:00|10896.8|10896.8|10890.96|10890.96|10897.52|10897.52|10890.96|10890.96|0
1622638500000|2021-06-02 12:55:00|10890.48|10890.48|10891.45|10891.45|10891.45|10891.45|10888.89|10888.89|0
1622638800000|2021-06-02 13:00:00|10890.96|10890.96|10895.08|10895.08|10895.08|10895.08|10890.48|10890.48|0
1622639100000|2021-06-02 13:05:00|10894.36|10894.36|10891.65|10891.65|10897.26|10897.26|10890.92|10890.92|0
1622639400000|2021-06-02 13:10:00|10893.23|10893.23|10891.78|10891.78|10893.23|10893.23|10890.19|10890.19|0
1622639700000|2021-06-02 13:15:00|10892.41|10892.41|10897.31|10897.31|10898.04|10898.04|10892.17|10892.17|0
1622640000000|2021-06-02 13:20:00|10896.13|10896.13|10901.3|10901.3|10902.03|10902.03|10896.13|10896.13|0
1622640300000|2021-06-02 13:25:00|10900.33|10900.33|10904.23|10904.23|10904.23|10904.23|10895.7|10895.7|0
1622640600000|2021-06-02 13:30:00|10905.81|10905.81|10907.8|10907.8|10911.96|10911.96|10903.22|10903.22|0
1622640900000|2021-06-02 13:35:00|10906.21|10906.21|10897.44|10897.44|10906.21|10906.21|10896.72|10896.72|0
1622641200000|2021-06-02 13:40:00|10899.02|10899.02|10901.19|10901.19|10901.19|10901.19|10897.43|10897.43|0
1622641500000|2021-06-02 13:45:00|10901.92|10901.92|10906.43|10906.43|10907.82|10907.82|10901.92|10901.92|0
1622641800000|2021-06-02 13:50:00|10901.68|10901.68|10908.36|10908.36|10909|10909|10901.19|10901.19|0
1622642100000|2021-06-02 13:55:00|10905.19|10905.19|10905.8|10905.8|10905.92|10905.92|10903.61|10903.61|0
1622642400000|2021-06-02 14:00:00|10906.53|10906.53|10891.44|10891.44|10906.53|10906.53|10891.19|10891.19|0
1622642700000|2021-06-02 14:05:00|10890.71|10890.71|10895.33|10895.33|10896.46|10896.46|10889.98|10889.98|0
1622643000000|2021-06-02 14:10:00|10894.61|10894.61|10893.14|10893.14|10897.91|10897.91|10893.14|10893.14|0
1622643300000|2021-06-02 14:15:00|10892.42|10892.42|10892.52|10892.52|10894.26|10894.26|10890.83|10890.83|0
1622643600000|2021-06-02 14:20:00|10893.01|10893.01|10888.64|10888.64|10893.01|10893.01|10888.64|10888.64|0
1622643900000|2021-06-02 14:25:00|10888.16|10888.16|10888.07|10888.07|10889.26|10889.26|10886.95|10886.95|0
1622644200000|2021-06-02 14:30:00|10887.36|10887.36|10895|10895|10895|10895|10887.36|10887.36|0
1622644500000|2021-06-02 14:35:00|10893.41|10893.41|10890.48|10890.48|10895.11|10895.11|10890.48|10890.48|0
1622644800000|2021-06-02 14:40:00|10892.06|10892.06|10890.64|10890.64|10892.32|10892.32|10889.52|10889.52|0
1622645100000|2021-06-02 14:45:00|10889.06|10889.06|10893.65|10893.65|10894.29|10894.29|10888.9|10888.9|0
1622645400000|2021-06-02 14:50:00|10895.23|10895.23|10900.37|10900.37|10901.24|10901.24|10895.23|10895.23|0
1622645700000|2021-06-02 14:55:00|10900.96|10900.96|10899.86|10899.86|10901.42|10901.42|10898.25|10898.25|0
1622646000000|2021-06-02 15:00:00|10900.34|10900.34|10899.83|10899.83|10901.93|10901.93|10899.83|10899.83|0
1622646300000|2021-06-02 15:05:00|10899.24|10899.24|10900.93|10900.93|10900.93|10900.93|10896.07|10896.07|0
1622646600000|2021-06-02 15:10:00|10901.65|10901.65|10901.8|10901.8|10903.52|10903.52|10900.08|10900.08|0
1622646900000|2021-06-02 15:15:00|10902.51|10902.51|10900.01|10900.01|10903.45|10903.45|10899.55|10899.55|0
1622647200000|2021-06-02 15:20:00|10899.29|10899.29|10892.41|10892.41|10900.3|10900.3|10892.41|10892.41|0
1622647500000|2021-06-02 15:25:00|10891.93|10891.93|10886.28|10886.28|10893.05|10893.05|10883.2|10883.2|0
1622704500000|2021-06-03 07:15:00|10862.97|10862.97|10868.73|10868.73|10869.46|10869.46|10858.68|10858.68|0
1622704800000|2021-06-03 07:20:00|10869.86|10869.86|10864.27|10864.27|10869.86|10869.86|10861.4|10861.4|0
1622705100000|2021-06-03 07:25:00|10867.44|10867.44|10868.9|10868.9|10869.38|10869.38|10865.73|10865.73|0
1622705400000|2021-06-03 07:30:00|10869.62|10869.62|10863.9|10863.9|10870.35|10870.35|10863.9|10863.9|0
1622705700000|2021-06-03 07:35:00|10862.93|10862.93|10866.78|10866.78|10869.76|10869.76|10862.93|10862.93|0
1622706000000|2021-06-03 07:40:00|10866.07|10866.07|10865.83|10865.83|10866.07|10866.07|10864.71|10864.71|0
1622706300000|2021-06-03 07:45:00|10866.31|10866.31|10862.48|10862.48|10873.29|10873.29|10862.48|10862.48|0
1622706600000|2021-06-03 07:50:00|10861.75|10861.75|10859.9|10859.9|10865.05|10865.05|10859.19|10859.19|0
1622706900000|2021-06-03 07:55:00|10856.73|10856.73|10860.21|10860.21|10860.21|10860.21|10855.28|10855.28|0
1622707200000|2021-06-03 08:00:00|10860.8|10860.8|10865.41|10865.41|10866.04|10866.04|10860.8|10860.8|0
1622707500000|2021-06-03 08:05:00|10864.92|10864.92|10864.16|10864.16|10865.51|10865.51|10859.46|10859.46|0
1622707800000|2021-06-03 08:10:00|10865.62|10865.62|10866.5|10866.5|10867.95|10867.95|10865.62|10865.62|0
1622708100000|2021-06-03 08:15:00|10865.53|10865.53|10861.39|10861.39|10865.53|10865.53|10861.39|10861.39|0
1622708400000|2021-06-03 08:20:00|10859.24|10859.24|10854.73|10854.73|10859.24|10859.24|10853.66|10853.66|0
1622708700000|2021-06-03 08:25:00|10852.66|10852.66|10857.16|10857.16|10857.16|10857.16|10852.66|10852.66|0
1622709000000|2021-06-03 08:30:00|10853.99|10853.99|10855.41|10855.41|10858.48|10858.48|10853.5|10853.5|0
1622709300000|2021-06-03 08:35:00|10856.54|10856.54|10861.18|10861.18|10861.9|10861.9|10855.41|10855.41|0
1622709600000|2021-06-03 08:40:00|10861.81|10861.81|10863.88|10863.88|10863.88|10863.88|10861.81|10861.81|0
1622709900000|2021-06-03 08:45:00|10863.16|10863.16|10857.02|10857.02|10863.16|10863.16|10854.95|10854.95|0
1622710200000|2021-06-03 08:50:00|10855.57|10855.57|10867.76|10867.76|10867.76|10867.76|10855.57|10855.57|0
1622710500000|2021-06-03 08:55:00|10868.48|10868.48|10864.7|10864.7|10868.48|10868.48|10862.04|10862.04|0
1622710800000|2021-06-03 09:00:00|10866.28|10866.28|10867|10867|10867|10867|10861.59|10861.59|0
1622711100000|2021-06-03 09:05:00|10869.25|10869.25|10863.83|10863.83|10869.25|10869.25|10863.83|10863.83|0
1622711400000|2021-06-03 09:10:00|10864.43|10864.43|10860.75|10860.75|10865.5|10865.5|10860.75|10860.75|0
1622711700000|2021-06-03 09:15:00|10861.23|10861.23|10863.3|10863.3|10864.27|10864.27|10861.23|10861.23|0
1622712000000|2021-06-03 09:20:00|10863.89|10863.89|10859.86|10859.86|10864.48|10864.48|10858.74|10858.74|0
1622712300000|2021-06-03 09:25:00|10856.69|10856.69|10847.81|10847.81|10856.69|10856.69|10847.81|10847.81|0
1622712600000|2021-06-03 09:30:00|10847.33|10847.33|10847.33|10847.33|10847.33|10847.33|10847.33|10847.33|0
1622712900000|2021-06-03 09:35:00|10848.45|10848.45|10852.1|10852.1|10852.1|10852.1|10848.45|10848.45|0
1622713200000|2021-06-03 09:40:00|10850.52|10850.52|10848.94|10848.94|10850.52|10850.52|10848.94|10848.94|0
1622713500000|2021-06-03 09:45:00|10847.35|10847.35|10848.94|10848.94|10850.06|10850.06|10847.35|10847.35|0
1622713800000|2021-06-03 09:50:00|10849.42|10849.42|10848.31|10848.31|10849.42|10849.42|10848.31|10848.31|0
1622714100000|2021-06-03 09:55:00|10847.6|10847.6|10844.23|10844.23|10847.6|10847.6|10844.23|10844.23|0
1622714400000|2021-06-03 10:00:00|10843.5|10843.5|10842.77|10842.77|10843.5|10843.5|10842.77|10842.77|0
1622714700000|2021-06-03 10:05:00|10841.19|10841.19|10833.76|10833.76|10841.19|10841.19|10829.21|10829.21|0
1622715000000|2021-06-03 10:10:00|10835.19|10835.19|10833.35|10833.35|10835.19|10835.19|10824.94|10824.94|0
1622715300000|2021-06-03 10:15:00|10834.47|10834.47|10835.2|10835.2|10835.2|10835.2|10833.02|10833.02|0
1622715600000|2021-06-03 10:20:00|10836.63|10836.63|10835.9|10835.9|10836.63|10836.63|10835.9|10835.9|0
1622715900000|2021-06-03 10:25:00|10834.78|10834.78|10835.9|10835.9|10835.9|10835.9|10834.78|10834.78|0
1622716200000|2021-06-03 10:30:00|10834.32|10834.32|10835.63|10835.63|10835.63|10835.63|10834.32|10834.32|0
1622716500000|2021-06-03 10:35:00|10834.92|10834.92|10832.6|10832.6|10834.92|10834.92|10831|10831|0
1622716800000|2021-06-03 10:40:00|10831.02|10831.02|10830.1|10830.1|10832.14|10832.14|10828.51|10828.51|0
1622717100000|2021-06-03 10:45:00|10830.58|10830.58|10831.94|10831.94|10831.94|10831.94|10830.58|10830.58|0
1622717400000|2021-06-03 10:50:00|10832.42|10832.42|10831.3|10831.3|10832.91|10832.91|10831.3|10831.3|0
1622717700000|2021-06-03 10:55:00|10830.81|10830.81|10827.95|10827.95|10835.57|10835.57|10827.95|10827.95|0
1622718000000|2021-06-03 11:00:00|10826.5|10826.5|10819.08|10819.08|10826.5|10826.5|10819.08|10819.08|0
1622718300000|2021-06-03 11:05:00|10817.5|10817.5|10812.85|10812.85|10817.5|10817.5|10812.85|10812.85|0
1622718600000|2021-06-03 11:10:00|10813.34|10813.34|10814.92|10814.92|10814.92|10814.92|10813.34|10813.34|0
1622718900000|2021-06-03 11:15:00|10813.8|10813.8|10811.72|10811.72|10813.8|10813.8|10811.72|10811.72|0
1622719200000|2021-06-03 11:20:00|10810.99|10810.99|10797.89|10797.89|10810.99|10810.99|10797.89|10797.89|0
1622719500000|2021-06-03 11:25:00|10796.79|10796.79|10793.05|10793.05|10796.79|10796.79|10793.05|10793.05|0
1622719800000|2021-06-03 11:30:00|10793.78|10793.78|10786.24|10786.24|10793.78|10793.78|10784.68|10784.68|0
1622720100000|2021-06-03 11:35:00|10787.42|10787.42|10786.13|10786.13|10790.56|10790.56|10783.27|10783.27|0
1622720400000|2021-06-03 11:40:00|10785.65|10785.65|10788.96|10788.96|10789.93|10789.93|10785.65|10785.65|0
1622720700000|2021-06-03 11:45:00|10788.47|10788.47|10781.65|10781.65|10788.47|10788.47|10779.35|10779.35|0
1622721000000|2021-06-03 11:50:00|10778.48|10778.48|10777.69|10777.69|10778.48|10778.48|10775.06|10775.06|0
1622721300000|2021-06-03 11:55:00|10779.27|10779.27|10779.82|10779.82|10782.06|10782.06|10779.27|10779.27|0
1622721600000|2021-06-03 12:00:00|10781.4|10781.4|10771.43|10771.43|10785.03|10785.03|10770.93|10770.93|0
1622721900000|2021-06-03 12:05:00|10770.84|10770.84|10771.57|10771.57|10772.05|10772.05|10769.73|10769.73|0
1622722200000|2021-06-03 12:10:00|10770.38|10770.38|10769.99|10769.99|10771.81|10771.81|10769.99|10769.99|0
1622722500000|2021-06-03 12:15:00|10768.86|10768.86|10778.51|10778.51|10778.51|10778.51|10767.74|10767.74|0
1622722800000|2021-06-03 12:20:00|10777.8|10777.8|10788.96|10788.96|10788.96|10788.96|10777.08|10777.08|0
1622723100000|2021-06-03 12:25:00|10790.54|10790.54|10792.84|10792.84|10794.02|10794.02|10790.54|10790.54|0
1622723400000|2021-06-03 12:30:00|10793.32|10793.32|10791.14|10791.14|10793.32|10793.32|10791.14|10791.14|0
1622723700000|2021-06-03 12:35:00|10792.59|10792.59|10792.99|10792.99|10792.99|10792.99|10790.41|10790.41|0
1622724000000|2021-06-03 12:40:00|10795.06|10795.06|10803.81|10803.81|10803.81|10803.81|10794.33|10794.33|0
1622724300000|2021-06-03 12:45:00|10804.94|10804.94|10812.97|10812.97|10812.97|10812.97|10804.94|10804.94|0
1622724600000|2021-06-03 12:50:00|10813.7|10813.7|10813.7|10813.7|10813.7|10813.7|10813.7|10813.7|0
1622724900000|2021-06-03 12:55:00|10814.43|10814.43|10809.17|10809.17|10814.43|10814.43|10809.17|10809.17|0
1622725200000|2021-06-03 13:00:00|10809.65|10809.65|10811.89|10811.89|10812.29|10812.29|10809.65|10809.65|0
1622725500000|2021-06-03 13:05:00|10813.01|10813.01|10817.72|10817.72|10818.45|10818.45|10813.01|10813.01|0
1622725800000|2021-06-03 13:10:00|10818.85|10818.85|10818.64|10818.64|10820.6|10820.6|10817.2|10817.2|0
1622726100000|2021-06-03 13:15:00|10821.81|10821.81|10825.78|10825.78|10825.78|10825.78|10821.81|10821.81|0
1622726400000|2021-06-03 13:20:00|10826.51|10826.51|10826.8|10826.8|10828.26|10828.26|10826.51|10826.51|0
1622726700000|2021-06-03 13:25:00|10827.29|10827.29|10833.29|10833.29|10833.29|10833.29|10827.29|10827.29|0
1622727000000|2021-06-03 13:30:00|10834.02|10834.02|10833.35|10833.35|10837.03|10837.03|10825.66|10825.66|0
1622727300000|2021-06-03 13:35:00|10839.69|10839.69|10832.52|10832.52|10843.12|10843.12|10832.52|10832.52|0
1622727600000|2021-06-03 13:40:00|10833.23|10833.23|10811.41|10811.41|10837.5|10837.5|10811.41|10811.41|0
1622727900000|2021-06-03 13:45:00|10809.83|10809.83|10804.8|10804.8|10812.82|10812.82|10804.8|10804.8|0
1622728200000|2021-06-03 13:50:00|10806.38|10806.38|10810.27|10810.27|10810.27|10810.27|10805.27|10805.27|0
1622728500000|2021-06-03 13:55:00|10809.55|10809.55|10816.96|10816.96|10817.44|10817.44|10804.79|10804.79|0
1622728800000|2021-06-03 14:00:00|10814.66|10814.66|10815.34|10815.34|10817.94|10817.94|10813.14|10813.14|0
1622729100000|2021-06-03 14:05:00|10816.93|10816.93|10826.68|10826.68|10826.68|10826.68|10816.2|10816.2|0
1622729400000|2021-06-03 14:10:00|10825.22|10825.22|10829.85|10829.85|10830.97|10830.97|10824.59|10824.59|0
1622729700000|2021-06-03 14:15:00|10829.13|10829.13|10824.99|10824.99|10829.13|10829.13|10822.19|10822.19|0
1622730000000|2021-06-03 14:20:00|10826.11|10826.11|10827.94|10827.94|10830.18|10830.18|10826.11|10826.11|0
1622730300000|2021-06-03 14:25:00|10826.81|10826.81|10827.95|10827.95|10829.78|10829.78|10826.48|10826.48|0
1622730600000|2021-06-03 14:30:00|10827.23|10827.23|10818.33|10818.33|10828.69|10828.69|10818.33|10818.33|0
1622730900000|2021-06-03 14:35:00|10819.91|10819.91|10811.66|10811.66|10822.41|10822.41|10811.66|10811.66|0
1622731200000|2021-06-03 14:40:00|10811.03|10811.03|10808.64|10808.64|10811.43|10811.43|10806.05|10806.05|0
1622731500000|2021-06-03 14:45:00|10807.51|10807.51|10827.44|10827.44|10827.9|10827.9|10807.51|10807.51|0
1622731800000|2021-06-03 14:50:00|10827.93|10827.93|10827.06|10827.06|10829.51|10829.51|10823.55|10823.55|0
1622732100000|2021-06-03 14:55:00|10828.18|10828.18|10830.43|10830.43|10832.79|10832.79|10828.18|10828.18|0
1622732400000|2021-06-03 15:00:00|10831.56|10831.56|10835.95|10835.95|10837.53|10837.53|10831.56|10831.56|0
1622732700000|2021-06-03 15:05:00|10835.46|10835.46|10826.7|10826.7|10837.15|10837.15|10826.7|10826.7|0
1622733000000|2021-06-03 15:10:00|10826.11|10826.11|10830.62|10830.62|10834.47|10834.47|10826.11|10826.11|0
1622733300000|2021-06-03 15:15:00|10833.79|10833.79|10827.56|10827.56|10835.22|10835.22|10825.98|10825.98|0
1622733600000|2021-06-03 15:20:00|10828.28|10828.28|10825.43|10825.43|10828.75|10828.75|10820.53|10820.53|0
1622733900000|2021-06-03 15:25:00|10823.84|10823.84|10830.1|10830.1|10830.76|10830.76|10818.63|10818.63|0
1622790900000|2021-06-04 07:15:00|10860.69|10860.69|10862.67|10862.67|10864.52|10864.52|10860.69|10860.69|0
1622791200000|2021-06-04 07:20:00|10864.25|10864.25|10864.12|10864.12|10870.46|10870.46|10863.77|10863.77|0
1622791500000|2021-06-04 07:25:00|10862.86|10862.86|10870.06|10870.06|10871.64|10871.64|10862.86|10862.86|0
1622791800000|2021-06-04 07:30:00|10870.65|10870.65|10866.98|10866.98|10871.24|10871.24|10863.78|10863.78|0
1622792100000|2021-06-04 07:35:00|10866.49|10866.49|10865.87|10865.87|10867.95|10867.95|10865.7|10865.7|0
1622792400000|2021-06-04 07:40:00|10864.1|10864.1|10866.91|10866.91|10869.15|10869.15|10862.9|10862.9|0
1622792700000|2021-06-04 07:45:00|10864.72|10864.72|10860.87|10860.87|10864.72|10864.72|10860.87|10860.87|0
1622793000000|2021-06-04 07:50:00|10859.29|10859.29|10847.7|10847.7|10859.29|10859.29|10847.7|10847.7|0
1622793300000|2021-06-04 07:55:00|10846.11|10846.11|10851.82|10851.82|10851.82|10851.82|10846.11|10846.11|0
1622793600000|2021-06-04 08:00:00|10853.41|10853.41|10846.6|10846.6|10853.41|10853.41|10845.63|10845.63|0
1622793900000|2021-06-04 08:05:00|10848.06|10848.06|10842.01|10842.01|10849.51|10849.51|10842.01|10842.01|0
1622794200000|2021-06-04 08:10:00|10841.42|10841.42|10839.54|10839.54|10842.87|10842.87|10839.54|10839.54|0
1622794500000|2021-06-04 08:15:00|10836.38|10836.38|10833.87|10833.87|10838.17|10838.17|10832.42|10832.42|0
1622794800000|2021-06-04 08:20:00|10832.29|10832.29|10820.21|10820.21|10832.29|10832.29|10820.21|10820.21|0
1622795100000|2021-06-04 08:25:00|10819.08|10819.08|10815.47|10815.47|10819.08|10819.08|10815.47|10815.47|0
1622795400000|2021-06-04 08:30:00|10814.75|10814.75|10822.32|10822.32|10822.32|10822.32|10814.75|10814.75|0
1622795700000|2021-06-04 08:35:00|10821.83|10821.83|10817.8|10817.8|10822.93|10822.93|10817.8|10817.8|0
1622796000000|2021-06-04 08:40:00|10817.32|10817.32|10819.17|10819.17|10821.35|10821.35|10817.32|10817.32|0
1622796300000|2021-06-04 08:45:00|10820.14|10820.14|10818.29|10818.29|10820.14|10820.14|10818.29|10818.29|0
1622796600000|2021-06-04 08:50:00|10817.8|10817.8|10820.04|10820.04|10821.49|10821.49|10817.21|10817.21|0
1622796900000|2021-06-04 08:55:00|10819.44|10819.44|10818.83|10818.83|10820.9|10820.9|10818.83|10818.83|0
1622797200000|2021-06-04 09:00:00|10818.35|10818.35|10816.28|10816.28|10818.35|10818.35|10816.28|10816.28|0
1622797500000|2021-06-04 09:05:00|10814.69|10814.69|10812.36|10812.36|10814.69|10814.69|10811.63|10811.63|0
1622797800000|2021-06-04 09:10:00|10810.77|10810.77|10814.34|10814.34|10814.34|10814.34|10810.77|10810.77|0
1622798100000|2021-06-04 09:15:00|10812.75|10812.75|10799.42|10799.42|10812.75|10812.75|10799.42|10799.42|0
1622798400000|2021-06-04 09:20:00|10801|10801|10792.95|10792.95|10803.3|10803.3|10792.95|10792.95|0
1622798700000|2021-06-04 09:25:00|10793.92|10793.92|10787.02|10787.02|10793.92|10793.92|10787.02|10787.02|0
1622799000000|2021-06-04 09:30:00|10788.6|10788.6|10779.93|10779.93|10788.6|10788.6|10779.93|10779.93|0
1622799300000|2021-06-04 09:35:00|10779.45|10779.45|10777.46|10777.46|10779.45|10779.45|10775.87|10775.87|0
1622799600000|2021-06-04 09:40:00|10778.58|10778.58|10782.73|10782.73|10784.46|10784.46|10778.58|10778.58|0
1622799900000|2021-06-04 09:45:00|10782.25|10782.25|10787.88|10787.88|10789.15|10789.15|10776.74|10776.74|0
1622800200000|2021-06-04 09:50:00|10788.59|10788.59|10801.82|10801.82|10801.82|10801.82|10788.59|10788.59|0
1622800500000|2021-06-04 09:55:00|10800.24|10800.24|10801.7|10801.7|10801.7|10801.7|10795.93|10795.93|0
1622800800000|2021-06-04 10:00:00|10799.46|10799.46|10800.58|10800.58|10802.16|10802.16|10794.83|10794.83|0
1622801100000|2021-06-04 10:05:00|10799.12|10799.12|10801.17|10801.17|10803.88|10803.88|10799.12|10799.12|0
1622801400000|2021-06-04 10:10:00|10802.75|10802.75|10800.11|10800.11|10802.75|10802.75|10798.93|10798.93|0
1622801700000|2021-06-04 10:15:00|10801.54|10801.54|10813.47|10813.47|10813.47|10813.47|10801.54|10801.54|0
1622802000000|2021-06-04 10:20:00|10815.05|10815.05|10808.82|10808.82|10817.61|10817.61|10806.99|10806.99|0
1622802300000|2021-06-04 10:25:00|10809.93|10809.93|10810.24|10810.24|10811.83|10811.83|10807.22|10807.22|0
1622802600000|2021-06-04 10:30:00|10809.27|10809.27|10809.02|10809.02|10810.47|10810.47|10807.74|10807.74|0
1622802900000|2021-06-04 10:35:00|10808.29|10808.29|10809.11|10809.11|10814.75|10814.75|10808.29|10808.29|0
1622803200000|2021-06-04 10:40:00|10810.69|10810.69|10812.91|10812.91|10813.4|10813.4|10809.11|10809.11|0
1622803500000|2021-06-04 10:45:00|10811.79|10811.79|10814.09|10814.09|10816.65|10816.65|10811.41|10811.41|0
1622803800000|2021-06-04 10:50:00|10814.82|10814.82|10814.34|10814.34|10814.82|10814.82|10814.34|10814.34|0
1622804100000|2021-06-04 10:55:00|10817.51|10817.51|10820.54|10820.54|10820.54|10820.54|10815.92|10815.92|0
1622804400000|2021-06-04 11:00:00|10822.69|10822.69|10820.39|10820.39|10823.17|10823.17|10818.8|10818.8|0
1622804700000|2021-06-04 11:05:00|10818.8|10818.8|10816.01|10816.01|10818.8|10818.8|10816.01|10816.01|0
1622805000000|2021-06-04 11:10:00|10815.52|10815.52|10819.02|10819.02|10819.51|10819.51|10812.97|10812.97|0
1622805300000|2021-06-04 11:15:00|10819.74|10819.74|10821.81|10821.81|10821.81|10821.81|10819.74|10819.74|0
1622805600000|2021-06-04 11:20:00|10821.09|10821.09|10825.01|10825.01|10825.01|10825.01|10821.09|10821.09|0
1622805900000|2021-06-04 11:25:00|10822.94|10822.94|10835.53|10835.53|10835.53|10835.53|10822.94|10822.94|0
1622806200000|2021-06-04 11:30:00|10833.95|10833.95|10834.41|10834.41|10837.16|10837.16|10831.61|10831.61|0
1622806500000|2021-06-04 11:35:00|10833.29|10833.29|10831.95|10831.95|10833.29|10833.29|10831.22|10831.22|0
1622806800000|2021-06-04 11:40:00|10833.07|10833.07|10835.76|10835.76|10836.49|10836.49|10832.2|10832.2|0
1622807100000|2021-06-04 11:45:00|10840.2|10840.2|10839.46|10839.46|10841.71|10841.71|10839.46|10839.46|0
1622807400000|2021-06-04 11:50:00|10837.88|10837.88|10842|10842|10843.43|10843.43|10837.88|10837.88|0
1622807700000|2021-06-04 11:55:00|10842.73|10842.73|10846.37|10846.37|10847.1|10847.1|10841.12|10841.12|0
1622808000000|2021-06-04 12:00:00|10847.09|10847.09|10854.11|10854.11|10854.11|10854.11|10845.59|10845.59|0
1622808300000|2021-06-04 12:05:00|10854.83|10854.83|10853.97|10853.97|10855.77|10855.77|10853.97|10853.97|0
1622808600000|2021-06-04 12:10:00|10853.26|10853.26|10847.51|10847.51|10853.26|10853.26|10847.51|10847.51|0
1622808900000|2021-06-04 12:15:00|10847.03|10847.03|10846.54|10846.54|10847.03|10847.03|10846.54|10846.54|0
1622809200000|2021-06-04 12:20:00|10847.66|10847.66|10848.39|10848.39|10848.39|10848.39|10845.22|10845.22|0
1622809500000|2021-06-04 12:25:00|10846.94|10846.94|10839.74|10839.74|10846.94|10846.94|10835.51|10835.51|0
1622809800000|2021-06-04 12:30:00|10841.19|10841.19|10849.24|10849.24|10850.44|10850.44|10841.19|10841.19|0
1622810100000|2021-06-04 12:35:00|10848.75|10848.75|10840.61|10840.61|10848.75|10848.75|10839.75|10839.75|0
1622810400000|2021-06-04 12:40:00|10840.12|10840.12|10843.37|10843.37|10844.95|10844.95|10839.64|10839.64|0
1622810700000|2021-06-04 12:45:00|10844.49|10844.49|10855.96|10855.96|10857.41|10857.41|10844.49|10844.49|0
1622811000000|2021-06-04 12:50:00|10857.39|10857.39|10853.17|10853.17|10858.49|10858.49|10853.17|10853.17|0
1622811300000|2021-06-04 12:55:00|10851.58|10851.58|10857.94|10857.94|10857.94|10857.94|10851.58|10851.58|0
1622811600000|2021-06-04 13:00:00|10858.67|10858.67|10865.85|10865.85|10865.85|10865.85|10857.09|10857.09|0
1622811900000|2021-06-04 13:05:00|10864.39|10864.39|10868.32|10868.32|10868.32|10868.32|10863.54|10863.54|0
1622812200000|2021-06-04 13:10:00|10866.73|10866.73|10862.73|10862.73|10866.73|10866.73|10861.14|10861.14|0
1622812500000|2021-06-04 13:15:00|10861.6|10861.6|10855.99|10855.99|10861.6|10861.6|10855.99|10855.99|0
1622812800000|2021-06-04 13:20:00|10857.57|10857.57|10863.31|10863.31|10863.31|10863.31|10857.09|10857.09|0
1622813100000|2021-06-04 13:25:00|10861.88|10861.88|10871.98|10871.98|10872.69|10872.69|10861.88|10861.88|0
1622813400000|2021-06-04 13:30:00|10873.16|10873.16|10872.66|10872.66|10875.39|10875.39|10870.46|10870.46|0
1622813700000|2021-06-04 13:35:00|10872.17|10872.17|10869.04|10869.04|10872.17|10872.17|10864.63|10864.63|0
1622814000000|2021-06-04 13:40:00|10870.62|10870.62|10869.69|10869.69|10877.5|10877.5|10869.69|10869.69|0
1622814300000|2021-06-04 13:45:00|10868.96|10868.96|10868.47|10868.47|10868.96|10868.96|10866.16|10866.16|0
1622814600000|2021-06-04 13:50:00|10867.01|10867.01|10879.37|10879.37|10880.8|10880.8|10867.01|10867.01|0
1622814900000|2021-06-04 13:55:00|10881.52|10881.52|10893.9|10893.9|10893.9|10893.9|10880.09|10880.09|0
1622815200000|2021-06-04 14:00:00|10892.31|10892.31|10900.55|10900.55|10901.14|10901.14|10890.73|10890.73|0
1622815500000|2021-06-04 14:05:00|10898.96|10898.96|10901.73|10901.73|10902.19|10902.19|10895.92|10895.92|0
1622815800000|2021-06-04 14:10:00|10902.85|10902.85|10904.84|10904.84|10906.74|10906.74|10901.09|10901.09|0
1622816100000|2021-06-04 14:15:00|10903.38|10903.38|10900.85|10900.85|10905.05|10905.05|10900.85|10900.85|0
1622816400000|2021-06-04 14:20:00|10900.37|10900.37|10905.54|10905.54|10906.28|10906.28|10900.37|10900.37|0
1622816700000|2021-06-04 14:25:00|10906.66|10906.66|10911.33|10911.33|10912.04|10912.04|10906.07|10906.07|0
1622817000000|2021-06-04 14:30:00|10912.45|10912.45|10904.18|10904.18|10914.75|10914.75|10904.18|10904.18|0
1622817300000|2021-06-04 14:35:00|10905.77|10905.77|10900.32|10900.32|10907.62|10907.62|10896.79|10896.79|0
1622817600000|2021-06-04 14:40:00|10901.05|10901.05|10913.51|10913.51|10918.95|10918.95|10901.05|10901.05|0
1622817900000|2021-06-04 14:45:00|10914.1|10914.1|10922.16|10922.16|10922.64|10922.64|10908.97|10908.97|0
1622818200000|2021-06-04 14:50:00|10920.98|10920.98|10919.94|10919.94|10921.46|10921.46|10916.11|10916.11|0
1622818500000|2021-06-04 14:55:00|10920.66|10920.66|10927.57|10927.57|10931|10931|10920.66|10920.66|0
1622818800000|2021-06-04 15:00:00|10928.3|10928.3|10933.02|10933.02|10937.72|10937.72|10927.8|10927.8|0
1622819100000|2021-06-04 15:05:00|10934.91|10934.91|10939.21|10939.21|10939.21|10939.21|10932.75|10932.75|0
1622819400000|2021-06-04 15:10:00|10940.33|10940.33|10942.8|10942.8|10945.36|10945.36|10940.33|10940.33|0
1622819700000|2021-06-04 15:15:00|10941.22|10941.22|10940.2|10940.2|10942.66|10942.66|10938.25|10938.25|0
1622820000000|2021-06-04 15:20:00|10937.96|10937.96|10945.89|10945.89|10946.09|10946.09|10936.78|10936.78|0
1622820300000|2021-06-04 15:25:00|10942.72|10942.72|10940.49|10940.49|10947.6|10947.6|10936.02|10936.02|0
1623050100000|2021-06-07 07:15:00|10948.36|10948.36|10962.55|10962.55|10962.55|10962.55|10942.36|10942.36|0
1623050400000|2021-06-07 07:20:00|10963.28|10963.28|10973.94|10973.94|10973.94|10973.94|10962.69|10962.69|0
1623050700000|2021-06-07 07:25:00|10977.11|10977.11|10981.75|10981.75|10985.26|10985.26|10975.33|10975.33|0
1623051000000|2021-06-07 07:30:00|10977.92|10977.92|10982.55|10982.55|10982.55|10982.55|10974.03|10974.03|0
1623051300000|2021-06-07 07:35:00|10984|10984|10980.61|10980.61|10984|10984|10977.73|10977.73|0
1623051600000|2021-06-07 07:40:00|10979.9|10979.9|10979.22|10979.22|10979.9|10979.9|10977.23|10977.23|0
1623051900000|2021-06-07 07:45:00|10976.97|10976.97|10970.49|10970.49|10977.69|10977.69|10968.8|10968.8|0
1623052200000|2021-06-07 07:50:00|10971.21|10971.21|10974.54|10974.54|10976.78|10976.78|10971.05|10971.05|0
1623052500000|2021-06-07 07:55:00|10975.81|10975.81|10978.1|10978.1|10978.1|10978.1|10975.81|10975.81|0
1623052800000|2021-06-07 08:00:00|10977.38|10977.38|10970.39|10970.39|10977.38|10977.38|10970.39|10970.39|0
1623053100000|2021-06-07 08:05:00|10969.91|10969.91|10971.48|10971.48|10973.09|10973.09|10966.94|10966.94|0
1623053400000|2021-06-07 08:10:00|10972.6|10972.6|10972.87|10972.87|10976.84|10976.84|10969.33|10969.33|0
1623053700000|2021-06-07 08:15:00|10973.51|10973.51|10974.61|10974.61|10974.61|10974.61|10971.44|10971.44|0
1623054000000|2021-06-07 08:20:00|10976.83|10976.83|10982.42|10982.42|10982.42|10982.42|10976.83|10976.83|0
1623054300000|2021-06-07 08:25:00|10983.53|10983.53|10991.47|10991.47|10991.47|10991.47|10983.53|10983.53|0
1623054600000|2021-06-07 08:30:00|10990.34|10990.34|10986.06|10986.06|10990.34|10990.34|10981.3|10981.3|0
1623054900000|2021-06-07 08:35:00|10987.64|10987.64|10990.05|10990.05|10992.36|10992.36|10987.02|10987.02|0
1623055200000|2021-06-07 08:40:00|10990.76|10990.76|10997.74|10997.74|10997.74|10997.74|10990.76|10990.76|0
1623055500000|2021-06-07 08:45:00|10997.02|10997.02|11002.72|11002.72|11002.72|11002.72|10995.44|10995.44|0
1623055800000|2021-06-07 08:50:00|11003.84|11003.84|11006.81|11006.81|11009.98|11009.98|11003.84|11003.84|0
1623056100000|2021-06-07 08:55:00|11007.3|11007.3|11014.77|11014.77|11019.38|11019.38|11007.3|11007.3|0
1623056400000|2021-06-07 09:00:00|11015.49|11015.49|11019.22|11019.22|11020.8|11020.8|11015.49|11015.49|0
1623056700000|2021-06-07 09:05:00|11017.64|11017.64|11007.11|11007.11|11017.64|11017.64|11007.11|11007.11|0
1623057000000|2021-06-07 09:10:00|11006.14|11006.14|11011.8|11011.8|11012.77|11012.77|11004.56|11004.56|0
1623057300000|2021-06-07 09:15:00|11013.38|11013.38|11010.59|11010.59|11013.38|11013.38|11007.88|11007.88|0
1623057600000|2021-06-07 09:20:00|11012.17|11012.17|11013.61|11013.61|11013.61|11013.61|11012.17|11012.17|0
1623057900000|2021-06-07 09:25:00|11012.03|11012.03|11012.03|11012.03|11012.03|11012.03|11012.03|11012.03|0
1623058200000|2021-06-07 09:30:00|11010.6|11010.6|11025.4|11025.4|11025.4|11025.4|11010.6|11010.6|0
1623058500000|2021-06-07 09:35:00|11026.13|11026.13|11030.03|11030.03|11030.03|11030.03|11026.13|11026.13|0
1623058800000|2021-06-07 09:40:00|11028.9|11028.9|11021.16|11021.16|11028.9|11028.9|11021.16|11021.16|0
1623059100000|2021-06-07 09:45:00|11020.43|11020.43|11020.59|11020.59|11021.05|11021.05|11019.22|11019.22|0
1623059400000|2021-06-07 09:50:00|11019.86|11019.86|11024.83|11024.83|11026.68|11026.68|11019.86|11019.86|0
1623059700000|2021-06-07 09:55:00|11023.72|11023.72|11019.72|11019.72|11025.92|11025.92|11019.72|11019.72|0
1623060000000|2021-06-07 10:00:00|11021.31|11021.31|11017.37|11017.37|11021.31|11021.31|11017.37|11017.37|0
1623060300000|2021-06-07 10:05:00|11018.95|11018.95|11023.65|11023.65|11023.89|11023.89|11018.57|11018.57|0
1623060600000|2021-06-07 10:10:00|11024.37|11024.37|11022.04|11022.04|11024.37|11024.37|11021.07|11021.07|0
1623060900000|2021-06-07 10:15:00|11020.92|11020.92|11025.57|11025.57|11025.57|11025.57|11015.58|11015.58|0
1623061200000|2021-06-07 10:20:00|11023.99|11023.99|11022.29|11022.29|11025.09|11025.09|11020.71|11020.71|0
1623061500000|2021-06-07 10:25:00|11021.58|11021.58|11021.58|11021.58|11021.58|11021.58|11020.86|11020.86|0
1623061800000|2021-06-07 10:30:00|11022.17|11022.17|11019.84|11019.84|11023.16|11023.16|11015.71|11015.71|0
1623062100000|2021-06-07 10:35:00|11021.43|11021.43|11021.76|11021.76|11024.6|11024.6|11021.43|11021.43|0
1623062400000|2021-06-07 10:40:00|11021.03|11021.03|11017.25|11017.25|11023.22|11023.22|11017.25|11017.25|0
1623062700000|2021-06-07 10:45:00|11017.84|11017.84|11011.15|11011.15|11017.84|11017.84|11007.98|11007.98|0
1623063000000|2021-06-07 10:50:00|11012.73|11012.73|11014.34|11014.34|11017.22|11017.22|11012.73|11012.73|0
1623063300000|2021-06-07 10:55:00|11015.93|11015.93|11018.97|11018.97|11021.28|11021.28|11015.93|11015.93|0
1623063600000|2021-06-07 11:00:00|11020.09|11020.09|11020.4|11020.4|11027.47|11027.47|11018.5|11018.5|0
1623063900000|2021-06-07 11:05:00|11021.12|11021.12|11016.04|11016.04|11025.87|11025.87|11016.04|11016.04|0
1623064200000|2021-06-07 11:10:00|11014.91|11014.91|11011.76|11011.76|11015.78|11015.78|11011.03|11011.03|0
1623064500000|2021-06-07 11:15:00|11014.93|11014.93|11014.9|11014.9|11016.99|11016.99|11011.73|11011.73|0
1623064800000|2021-06-07 11:20:00|11013.32|11013.32|11008.09|11008.09|11013.32|11013.32|11008.09|11008.09|0
1623065100000|2021-06-07 11:25:00|11009.21|11009.21|11008.81|11008.81|11009.93|11009.93|11007.35|11007.35|0
1623065400000|2021-06-07 11:30:00|11009.29|11009.29|11011.36|11011.36|11011.36|11011.36|11008.56|11008.56|0
1623065700000|2021-06-07 11:35:00|11010.64|11010.64|11004.44|11004.44|11010.64|11010.64|11004.44|11004.44|0
1623066000000|2021-06-07 11:40:00|11006.02|11006.02|11012.56|11012.56|11013.43|11013.43|11006.02|11006.02|0
1623066300000|2021-06-07 11:45:00|11010.97|11010.97|11012.09|11012.09|11012.09|11012.09|11010.49|11010.49|0
1623066600000|2021-06-07 11:50:00|11013.68|11013.68|11015.25|11015.25|11015.26|11015.26|11013.68|11013.68|0
1623066900000|2021-06-07 11:55:00|11013.67|11013.67|11013.65|11013.65|11013.67|11013.67|11012.45|11012.45|0
1623067200000|2021-06-07 12:00:00|11012.53|11012.53|11012.22|11012.22|11012.53|11012.53|11011.1|11011.1|0
1623067500000|2021-06-07 12:05:00|11013.81|11013.81|11018.56|11018.56|11018.56|11018.56|11013.81|11013.81|0
1623067800000|2021-06-07 12:10:00|11016.98|11016.98|11020.66|11020.66|11021.25|11021.25|11016.98|11016.98|0
1623068100000|2021-06-07 12:15:00|11022.24|11022.24|11023.21|11023.21|11023.21|11023.21|11021.63|11021.63|0
1623068400000|2021-06-07 12:20:00|11021.63|11021.63|11020.04|11020.04|11023.06|11023.06|11020.04|11020.04|0
1623068700000|2021-06-07 12:25:00|11021.62|11021.62|11024.56|11024.56|11025.28|11025.28|11021.62|11021.62|0
1623069000000|2021-06-07 12:30:00|11026.15|11026.15|11025.56|11025.56|11026.15|11026.15|11025.56|11025.56|0
1623069300000|2021-06-07 12:35:00|11024.43|11024.43|11022.02|11022.02|11026.77|11026.77|11022.02|11022.02|0
1623069600000|2021-06-07 12:40:00|11020.43|11020.43|11018.32|11018.32|11022.02|11022.02|11012.37|11012.37|0
1623069900000|2021-06-07 12:45:00|11017.59|11017.59|11016.74|11016.74|11018.32|11018.32|11016.74|11016.74|0
1623070200000|2021-06-07 12:50:00|11019.9|11019.9|11014.03|11014.03|11019.9|11019.9|11014.03|11014.03|0
1623070800000|2021-06-07 13:00:00|11015.61|11015.61|11016.61|11016.61|11016.61|11016.61|11009.28|11009.28|0
1623071100000|2021-06-07 13:05:00|11017.09|11017.09|11020.26|11020.26|11020.26|11020.26|11017.09|11017.09|0
1623071400000|2021-06-07 13:10:00|11021.23|11021.23|11016.04|11016.04|11022.55|11022.55|11016.04|11016.04|0
1623071700000|2021-06-07 13:15:00|11020.8|11020.8|11025.79|11025.79|11026.52|11026.52|11016.91|11016.91|0
1623072000000|2021-06-07 13:20:00|11025.2|11025.2|11027.51|11027.51|11027.51|11027.51|11024.47|11024.47|0
1623072300000|2021-06-07 13:25:00|11028.22|11028.22|11031.32|11031.32|11031.32|11031.32|11026.95|11026.95|0
1623072600000|2021-06-07 13:30:00|11030.59|11030.59|11022.23|11022.23|11031.08|11031.08|11021.85|11021.85|0
1623072900000|2021-06-07 13:35:00|11024.3|11024.3|11028.53|11028.53|11032.19|11032.19|11024.3|11024.3|0
1623073200000|2021-06-07 13:40:00|11030.12|11030.12|11029.72|11029.72|11032.54|11032.54|11029|11029|0
1623073500000|2021-06-07 13:45:00|11031.31|11031.31|11030.59|11030.59|11031.31|11031.31|11020.12|11020.12|0
1623073800000|2021-06-07 13:50:00|11029.01|11029.01|11029.23|11029.23|11032.67|11032.67|11027.65|11027.65|0
1623074100000|2021-06-07 13:55:00|11029.96|11029.96|11037.12|11037.12|11037.84|11037.84|11029.96|11029.96|0
1623074400000|2021-06-07 14:00:00|11036.39|11036.39|11028.17|11028.17|11037.12|11037.12|11028.17|11028.17|0
1623074700000|2021-06-07 14:05:00|11028.9|11028.9|11032.66|11032.66|11032.66|11032.66|11028.9|11028.9|0
1623075000000|2021-06-07 14:10:00|11031.07|11031.07|11025.61|11025.61|11032.66|11032.66|11025.61|11025.61|0
1623075300000|2021-06-07 14:15:00|11026.24|11026.24|11023.17|11023.17|11026.24|11026.24|11017.32|11017.32|0
1623075600000|2021-06-07 14:20:00|11021.03|11021.03|11029.6|11029.6|11032.37|11032.37|11019.83|11019.83|0
1623075900000|2021-06-07 14:25:00|11028.01|11028.01|11022.04|11022.04|11030.11|11030.11|11018.21|11018.21|0
1623076200000|2021-06-07 14:30:00|11023.15|11023.15|11028.32|11028.32|11029.42|11029.42|11023.08|11023.08|0
1623076500000|2021-06-07 14:35:00|11031.49|11031.49|11042.91|11042.91|11045|11045|11029.91|11029.91|0
1623076800000|2021-06-07 14:40:00|11043.4|11043.4|11046.58|11046.58|11046.58|11046.58|11041|11041|0
1623077100000|2021-06-07 14:45:00|11045|11045|11038.87|11038.87|11045.73|11045.73|11038.14|11038.14|0
1623077400000|2021-06-07 14:50:00|11037.28|11037.28|11042.28|11042.28|11043.75|11043.75|11037.28|11037.28|0
1623077700000|2021-06-07 14:55:00|11040.69|11040.69|11042.11|11042.11|11045.09|11045.09|11037.14|11037.14|0
1623078000000|2021-06-07 15:00:00|11040.53|11040.53|11044.32|11044.32|11047.53|11047.53|11039.8|11039.8|0
1623078300000|2021-06-07 15:05:00|11042.73|11042.73|11044.08|11044.08|11044.08|11044.08|11041.42|11041.42|0
1623078600000|2021-06-07 15:10:00|11042.96|11042.96|11046.9|11046.9|11046.9|11046.9|11041.66|11041.66|0
1623078900000|2021-06-07 15:15:00|11047.61|11047.61|11049.62|11049.62|11049.62|11049.62|11043|11043|0
1623079200000|2021-06-07 15:20:00|11046.45|11046.45|11045.37|11045.37|11047.53|11047.53|11041.1|11041.1|0
1623079500000|2021-06-07 15:25:00|11047.59|11047.59|11048.84|11048.84|11051.55|11051.55|11044.91|11044.91|0
1623136500000|2021-06-08 07:15:00|11021.32|11021.32|11023.26|11023.26|11023.6|11023.6|11019.14|11019.14|0
1623136800000|2021-06-08 07:20:00|11023.98|11023.98|11015.09|11015.09|11025.44|11025.44|11015.09|11015.09|0
1623137100000|2021-06-08 07:25:00|11016.68|11016.68|11015.78|11015.78|11020.04|11020.04|11012.42|11012.42|0
1623137400000|2021-06-08 07:30:00|11009.44|11009.44|11005.25|11005.25|11016.53|11016.53|11005.25|11005.25|0
1623137700000|2021-06-08 07:35:00|11005.96|11005.96|11002.56|11002.56|11008.4|11008.4|11002.56|11002.56|0
1623138000000|2021-06-08 07:40:00|11000.97|11000.97|11012.01|11012.01|11012.74|11012.74|11000.97|11000.97|0
1623138300000|2021-06-08 07:45:00|11012.74|11012.74|11014.88|11014.88|11015.14|11015.14|11012.74|11012.74|0
1623138600000|2021-06-08 07:50:00|11016.34|11016.34|11008.65|11008.65|11020.17|11020.17|11008.65|11008.65|0
1623138900000|2021-06-08 07:55:00|11009.14|11009.14|11008.2|11008.2|11014.07|11014.07|11008.2|11008.2|0
1623139200000|2021-06-08 08:00:00|11009.32|11009.32|11002.65|11002.65|11009.32|11009.32|11000.58|11000.58|0
1623139500000|2021-06-08 08:05:00|10999.48|10999.48|10997.74|10997.74|11000.45|11000.45|10997.74|10997.74|0
1623139800000|2021-06-08 08:10:00|10997.26|10997.26|10986.52|10986.52|10997.26|10997.26|10986.52|10986.52|0
1623140100000|2021-06-08 08:15:00|10983.36|10983.36|10988.34|10988.34|10988.34|10988.34|10981.29|10981.29|0
1623140400000|2021-06-08 08:20:00|10989.92|10989.92|11003.22|11003.22|11003.22|11003.22|10989.92|10989.92|0
1623140700000|2021-06-08 08:25:00|11002.11|11002.11|11007.73|11007.73|11009.95|11009.95|11001.39|11001.39|0
1623141000000|2021-06-08 08:30:00|11007.01|11007.01|11002.85|11002.85|11007.01|11007.01|11001.73|11001.73|0
1623141300000|2021-06-08 08:35:00|11006.22|11006.22|11005.37|11005.37|11008.39|11008.39|11004.5|11004.5|0
1623141600000|2021-06-08 08:40:00|11004.26|11004.26|11003.69|11003.69|11006.87|11006.87|11002.26|11002.26|0
1623141900000|2021-06-08 08:45:00|11002.96|11002.96|11001.27|11001.27|11002.96|11002.96|11001.27|11001.27|0
1623142200000|2021-06-08 08:50:00|11000.54|11000.54|11002.5|11002.5|11005.54|11005.54|10999.81|10999.81|0
1623142500000|2021-06-08 08:55:00|10998.07|10998.07|11005.04|11005.04|11005.04|11005.04|10996.37|10996.37|0
1623142800000|2021-06-08 09:00:00|11005.77|11005.77|11006.21|11006.21|11006.21|11006.21|11002.44|11002.44|0
1623143100000|2021-06-08 09:05:00|11005.1|11005.1|11007.62|11007.62|11007.62|11007.62|11001.19|11001.19|0
1623143400000|2021-06-08 09:10:00|11007.14|11007.14|11007.75|11007.75|11008.47|11008.47|11006.17|11006.17|0
1623143700000|2021-06-08 09:15:00|11007.27|11007.27|11009.21|11009.21|11009.36|11009.36|11006.15|11006.15|0
1623144000000|2021-06-08 09:20:00|11008.48|11008.48|11010.32|11010.32|11010.8|11010.8|11007.99|11007.99|0
1623144300000|2021-06-08 09:25:00|11011.03|11011.03|11020.43|11020.43|11020.43|11020.43|11011.03|11011.03|0
1623144600000|2021-06-08 09:30:00|11022.01|11022.01|11021.29|11021.29|11023.6|11023.6|11021.29|11021.29|0
1623144900000|2021-06-08 09:35:00|11019.7|11019.7|11012.02|11012.02|11019.7|11019.7|11012.02|11012.02|0
1623145200000|2021-06-08 09:40:00|11013.6|11013.6|11008.12|11008.12|11016.64|11016.64|11008.12|11008.12|0
1623145500000|2021-06-08 09:45:00|11009.23|11009.23|11004.31|11004.31|11009.71|11009.71|11003.05|11003.05|0
1623145800000|2021-06-08 09:50:00|11004.79|11004.79|11008.1|11008.1|11008.1|11008.1|11003.18|11003.18|0
1623146100000|2021-06-08 09:55:00|11008.58|11008.58|11013.5|11013.5|11013.5|11013.5|11007|11007|0
1623146400000|2021-06-08 10:00:00|11011.91|11011.91|11007.91|11007.91|11011.91|11011.91|11007.91|11007.91|0
1623146700000|2021-06-08 10:05:00|11006.45|11006.45|11017.19|11017.19|11017.19|11017.19|11004.99|11004.99|0
1623147000000|2021-06-08 10:10:00|11018.77|11018.77|11020.6|11020.6|11022.91|11022.91|11018.77|11018.77|0
1623147300000|2021-06-08 10:15:00|11019.02|11019.02|11018.89|11018.89|11019.62|11019.62|11007.52|11007.52|0
1623147600000|2021-06-08 10:20:00|11018.16|11018.16|11013.32|11013.32|11018.16|11018.16|11013.3|11013.3|0
1623147900000|2021-06-08 10:25:00|11011.74|11011.74|11007.24|11007.24|11011.74|11011.74|11007.24|11007.24|0
1623148200000|2021-06-08 10:30:00|11008.7|11008.7|11005.93|11005.93|11009.25|11009.25|11005.44|11005.44|0
1623148500000|2021-06-08 10:35:00|11007.51|11007.51|11013.48|11013.48|11013.48|11013.48|11007.03|11007.03|0
1623148800000|2021-06-08 10:40:00|11014.74|11014.74|11023.38|11023.38|11024.82|11024.82|11014.74|11014.74|0
1623149100000|2021-06-08 10:45:00|11023.86|11023.86|11024.34|11024.34|11026.17|11026.17|11023.86|11023.86|0
1623149400000|2021-06-08 10:50:00|11025.46|11025.46|11021.31|11021.31|11026.43|11026.43|11021.3|11021.3|0
1623149700000|2021-06-08 10:55:00|11022.28|11022.28|11014.6|11014.6|11022.28|11022.28|11014.25|11014.25|0
1623150000000|2021-06-08 11:00:00|11013.87|11013.87|11013.74|11013.74|11015.59|11015.59|11011.67|11011.67|0
1623150300000|2021-06-08 11:05:00|11012.16|11012.16|11017.3|11017.3|11017.3|11017.3|11011.45|11011.45|0
1623150600000|2021-06-08 11:10:00|11018.03|11018.03|11028.17|11028.17|11028.17|11028.17|11018.03|11018.03|0
1623150900000|2021-06-08 11:15:00|11027.46|11027.46|11028.19|11028.19|11028.19|11028.19|11027.46|11027.46|0
1623151200000|2021-06-08 11:20:00|11027.08|11027.08|11033.92|11033.92|11034.41|11034.41|11027.08|11027.08|0
1623151500000|2021-06-08 11:25:00|11035.51|11035.51|11037.09|11037.09|11037.09|11037.09|11035.51|11035.51|0
1623151800000|2021-06-08 11:30:00|11039.31|11039.31|11043.82|11043.82|11044.55|11044.55|11036.99|11036.99|0
1623152100000|2021-06-08 11:35:00|11045.4|11045.4|11047.93|11047.93|11050.23|11050.23|11045.4|11045.4|0
1623152400000|2021-06-08 11:40:00|11047.45|11047.45|11045.61|11045.61|11049.6|11049.6|11045.61|11045.61|0
1623152700000|2021-06-08 11:45:00|11045.12|11045.12|11042.37|11042.37|11045.61|11045.61|11041.05|11041.05|0
1623153000000|2021-06-08 11:50:00|11041.78|11041.78|11053.1|11053.1|11053.1|11053.1|11041.78|11041.78|0
1623153300000|2021-06-08 11:55:00|11054.68|11054.68|11067.05|11067.05|11067.05|11067.05|11052.23|11052.23|0
1623153600000|2021-06-08 12:00:00|11068.63|11068.63|11064.36|11064.36|11069.12|11069.12|11062.12|11062.12|0
1623153900000|2021-06-08 12:05:00|11063.77|11063.77|11059.15|11059.15|11063.77|11063.77|11059.02|11059.02|0
1623154200000|2021-06-08 12:10:00|11057.56|11057.56|11060.64|11060.64|11060.64|11060.64|11057.47|11057.47|0
1623154500000|2021-06-08 12:15:00|11059.51|11059.51|11066.52|11066.52|11066.52|11066.52|11059.51|11059.51|0
1623154800000|2021-06-08 12:20:00|11067|11067|11071.5|11071.5|11071.5|11071.5|11066.04|11066.04|0
1623155100000|2021-06-08 12:25:00|11073.72|11073.72|11075.71|11075.71|11075.71|11075.71|11073.72|11073.72|0
1623155400000|2021-06-08 12:30:00|11075.23|11075.23|11074.59|11074.59|11075.23|11075.23|11072.98|11072.98|0
1623155700000|2021-06-08 12:35:00|11075.07|11075.07|11079.58|11079.58|11080.3|11080.3|11075.07|11075.07|0
1623156000000|2021-06-08 12:40:00|11077.99|11077.99|11076.39|11076.39|11080.21|11080.21|11076.39|11076.39|0
1623156300000|2021-06-08 12:45:00|11074.81|11074.81|11090.41|11090.41|11090.41|11090.41|11073.7|11073.7|0
1623156600000|2021-06-08 12:50:00|11089.45|11089.45|11083.5|11083.5|11089.45|11089.45|11082.39|11082.39|0
1623156900000|2021-06-08 12:55:00|11081.91|11081.91|11089.78|11089.78|11089.78|11089.78|11081.91|11081.91|0
1623157200000|2021-06-08 13:00:00|11088.67|11088.67|11085.82|11085.82|11088.67|11088.67|11083.4|11083.4|0
1623157500000|2021-06-08 13:05:00|11086.93|11086.93|11080.88|11080.88|11088.52|11088.52|11080.88|11080.88|0
1623157800000|2021-06-08 13:10:00|11081.36|11081.36|11081.19|11081.19|11081.85|11081.85|11078.02|11078.02|0
1623158100000|2021-06-08 13:15:00|11082.31|11082.31|11090.34|11090.34|11090.34|11090.34|11082.31|11082.31|0
1623158400000|2021-06-08 13:20:00|11090.83|11090.83|11088.25|11088.25|11090.83|11090.83|11087.79|11087.79|0
1623158700000|2021-06-08 13:25:00|11087.13|11087.13|11086.99|11086.99|11089.54|11089.54|11086.02|11086.02|0
1623159000000|2021-06-08 13:30:00|11086.26|11086.26|11079.31|11079.31|11088.9|11088.9|11078.5|11078.5|0
1623159300000|2021-06-08 13:35:00|11078.19|11078.19|11082.12|11082.12|11082.12|11082.12|11072.07|11072.07|0
1623159600000|2021-06-08 13:40:00|11078.96|11078.96|11071.14|11071.14|11078.96|11078.96|11071.14|11071.14|0
1623159900000|2021-06-08 13:45:00|11069.56|11069.56|11061.47|11061.47|11069.71|11069.71|11060.11|11060.11|0
1623160200000|2021-06-08 13:50:00|11060.35|11060.35|11054.59|11054.59|11061.93|11061.93|11053.46|11053.46|0
1623160500000|2021-06-08 13:55:00|11054.1|11054.1|11059.32|11059.32|11063.47|11063.47|11054.1|11054.1|0
1623160800000|2021-06-08 14:00:00|11055.99|11055.99|11057.23|11057.23|11061.37|11061.37|11054.91|11054.91|0
1623161100000|2021-06-08 14:05:00|11056.1|11056.1|11057.47|11057.47|11059.91|11059.91|11056.1|11056.1|0
1623161400000|2021-06-08 14:10:00|11056.88|11056.88|11044.07|11044.07|11057.61|11057.61|11044.07|11044.07|0
1623161700000|2021-06-08 14:15:00|11043.58|11043.58|11040.42|11040.42|11044.26|11044.26|11040.38|11040.38|0
1623162000000|2021-06-08 14:20:00|11040.9|11040.9|11039.45|11039.45|11041.54|11041.54|11035.93|11035.93|0
1623162300000|2021-06-08 14:25:00|11041.04|11041.04|11045.58|11045.58|11046.3|11046.3|11041.04|11041.04|0
1623162600000|2021-06-08 14:30:00|11044.99|11044.99|11045.73|11045.73|11046.12|11046.12|11041.47|11041.47|0
1623162900000|2021-06-08 14:35:00|11044.61|11044.61|11046.39|11046.39|11047.59|11047.59|11042.29|11042.29|0
1623163200000|2021-06-08 14:40:00|11044.81|11044.81|11045.4|11045.4|11045.4|11045.4|11043.68|11043.68|0
1623163500000|2021-06-08 14:45:00|11044.81|11044.81|11046.87|11046.87|11048|11048|11044.56|11044.56|0
1623163800000|2021-06-08 14:50:00|11046.16|11046.16|11040.33|11040.33|11046.16|11046.16|11040.33|11040.33|0
1623164100000|2021-06-08 14:55:00|11041.91|11041.91|11047.77|11047.77|11049.36|11049.36|11040.33|11040.33|0
1623164400000|2021-06-08 15:00:00|11049.36|11049.36|11045.55|11045.55|11052.63|11052.63|11045.55|11045.55|0
1623164700000|2021-06-08 15:05:00|11044.83|11044.83|11047.35|11047.35|11048.45|11048.45|11043.24|11043.24|0
1623165000000|2021-06-08 15:10:00|11046.87|11046.87|11035.36|11035.36|11046.87|11046.87|11034.23|11034.23|0
1623165300000|2021-06-08 15:15:00|11034.63|11034.63|11038.29|11038.29|11038.29|11038.29|11033.51|11033.51|0
1623165600000|2021-06-08 15:20:00|11037.8|11037.8|11031.95|11031.95|11038.29|11038.29|11031.7|11031.7|0
1623165900000|2021-06-08 15:25:00|11031.23|11031.23|11026.8|11026.8|11032.86|11032.86|11024.55|11024.55|0
1623222900000|2021-06-09 07:15:00|10998.98|10998.98|11005.06|11005.06|11005.06|11005.06|10995.81|10995.81|0
1623223200000|2021-06-09 07:20:00|11002.81|11002.81|10998.69|10998.69|11004.24|11004.24|10997.1|10997.1|0
1623223500000|2021-06-09 07:25:00|10997.72|10997.72|11001.12|11001.12|11003.62|11003.62|10997.72|10997.72|0
1623223800000|2021-06-09 07:30:00|11002.71|11002.71|10991.15|10991.15|11002.71|11002.71|10989.24|10989.24|0
1623224100000|2021-06-09 07:35:00|10992.61|10992.61|11005.11|11005.11|11009.41|11009.41|10991.64|10991.64|0
1623224400000|2021-06-09 07:40:00|11003.99|11003.99|10998.25|10998.25|11005.42|11005.42|10998.25|10998.25|0
1623224700000|2021-06-09 07:45:00|10995.08|10995.08|10991.39|10991.39|10997.32|10997.32|10986.52|10986.52|0
1623225000000|2021-06-09 07:50:00|10990.42|10990.42|10997.63|10997.63|10997.63|10997.63|10990.42|10990.42|0
1623225300000|2021-06-09 07:55:00|10996.04|10996.04|10995|10995|10996.04|10996.04|10985.52|10985.52|0
1623225600000|2021-06-09 08:00:00|10998.17|10998.17|10998.45|10998.45|11001.95|11001.95|10997.45|10997.45|0
1623225900000|2021-06-09 08:05:00|10997.49|10997.49|10995.89|10995.89|10997.49|10997.49|10994.28|10994.28|0
1623226200000|2021-06-09 08:10:00|10994.92|10994.92|10989.24|10989.24|10994.92|10994.92|10986.07|10986.07|0
1623226500000|2021-06-09 08:15:00|10988.75|10988.75|10983.78|10983.78|10988.75|10988.75|10975.63|10975.63|0
1623226800000|2021-06-09 08:20:00|10983.05|10983.05|10987.09|10987.09|10988.27|10988.27|10983.05|10983.05|0
1623227100000|2021-06-09 08:25:00|10986.61|10986.61|10981.95|10981.95|10987|10987|10979.91|10979.91|0
1623227400000|2021-06-09 08:30:00|10983.41|10983.41|10981.67|10981.67|10983.41|10983.41|10979.14|10979.14|0
1623227700000|2021-06-09 08:35:00|10980.56|10980.56|10979.9|10979.9|10982.87|10982.87|10979.1|10979.1|0
1623228000000|2021-06-09 08:40:00|10978|10978|10970.28|10970.28|10978|10978|10970.28|10970.28|0
1623228300000|2021-06-09 08:45:00|10968.69|10968.69|10964.78|10964.78|10968.69|10968.69|10964.78|10964.78|0
1623228600000|2021-06-09 08:50:00|10964.29|10964.29|10963.3|10963.3|10964.88|10964.88|10963.3|10963.3|0
1623228900000|2021-06-09 08:55:00|10962.57|10962.57|10961.84|10961.84|10964.15|10964.15|10961.84|10961.84|0
1623229200000|2021-06-09 09:00:00|10961.11|10961.11|10960.26|10960.26|10962.57|10962.57|10958.04|10958.04|0
1623229500000|2021-06-09 09:05:00|10960.85|10960.85|10944.23|10944.23|10960.98|10960.98|10943.37|10943.37|0
1623229800000|2021-06-09 09:10:00|10942.65|10942.65|10940.89|10940.89|10943.69|10943.69|10939.53|10939.53|0
1623230100000|2021-06-09 09:15:00|10940.17|10940.17|10940.11|10940.11|10943.46|10943.46|10940.11|10940.11|0
1623230400000|2021-06-09 09:20:00|10939.4|10939.4|10938.67|10938.67|10941.09|10941.09|10937.81|10937.81|0
1623230700000|2021-06-09 09:25:00|10937.24|10937.24|10937.24|10937.24|10937.24|10937.24|10935.32|10935.32|0
1623231000000|2021-06-09 09:30:00|10935.65|10935.65|10943.03|10943.03|10943.03|10943.03|10934.68|10934.68|0
1623231300000|2021-06-09 09:35:00|10942.3|10942.3|10942.3|10942.3|10944.39|10944.39|10942.3|10942.3|0
1623231600000|2021-06-09 09:40:00|10941.59|10941.59|10937.99|10937.99|10941.59|10941.59|10937.83|10937.83|0
1623231900000|2021-06-09 09:45:00|10937.28|10937.28|10941.46|10941.46|10941.46|10941.46|10935.69|10935.69|0
1623232200000|2021-06-09 09:50:00|10941.95|10941.95|10943.84|10943.84|10945.29|10945.29|10941.95|10941.95|0
1623232500000|2021-06-09 09:55:00|10942.41|10942.41|10945.68|10945.68|10945.68|10945.68|10941.44|10941.44|0
1623232800000|2021-06-09 10:00:00|10946.81|10946.81|10948.63|10948.63|10948.63|10948.63|10946.32|10946.32|0
1623233100000|2021-06-09 10:05:00|10947.91|10947.91|10942.75|10942.75|10949.03|10949.03|10942.75|10942.75|0
1623233400000|2021-06-09 10:10:00|10944.33|10944.33|10944.65|10944.65|10946.96|10946.96|10939.89|10939.89|0
1623233700000|2021-06-09 10:15:00|10944.16|10944.16|10946.79|10946.79|10948.23|10948.23|10943.04|10943.04|0
1623234000000|2021-06-09 10:20:00|10945.21|10945.21|10945.21|10945.21|10945.21|10945.21|10944.48|10944.48|0
1623234300000|2021-06-09 10:25:00|10946.79|10946.79|10947.66|10947.66|10950.62|10950.62|10946.79|10946.79|0
1623234600000|2021-06-09 10:30:00|10946.08|10946.08|10948.39|10948.39|10948.39|10948.39|10942.91|10942.91|0
1623234900000|2021-06-09 10:35:00|10946.8|10946.8|10947.21|10947.21|10947.93|10947.93|10946.5|10946.5|0
1623235200000|2021-06-09 10:40:00|10946.09|10946.09|10949.28|10949.28|10949.28|10949.28|10946.09|10946.09|0
1623235500000|2021-06-09 10:45:00|10950.01|10950.01|10950.01|10950.01|10950.49|10950.49|10949.04|10949.04|0
1623235800000|2021-06-09 10:50:00|10948.42|10948.42|10946.24|10946.24|10948.42|10948.42|10946.24|10946.24|0
1623236100000|2021-06-09 10:55:00|10944.66|10944.66|10945.36|10945.36|10945.76|10945.76|10944.17|10944.17|0
1623236400000|2021-06-09 11:00:00|10946.95|10946.95|10945.82|10945.82|10947.91|10947.91|10945.21|10945.21|0
1623236700000|2021-06-09 11:05:00|10945.34|10945.34|10947.17|10947.17|10947.17|10947.17|10942.17|10942.17|0
1623237000000|2021-06-09 11:10:00|10947.89|10947.89|10948.22|10948.22|10949.09|10949.09|10947.5|10947.5|0
1623237300000|2021-06-09 11:15:00|10946.63|10946.63|10946.15|10946.15|10946.63|10946.63|10946.15|10946.15|0
1623237600000|2021-06-09 11:20:00|10945.67|10945.67|10941.94|10941.94|10945.67|10945.67|10941.94|10941.94|0
1623237900000|2021-06-09 11:25:00|10940.35|10940.35|10931.32|10931.32|10940.35|10940.35|10931.32|10931.32|0
1623238200000|2021-06-09 11:30:00|10929.74|10929.74|10930.11|10930.11|10931.79|10931.79|10927.4|10927.4|0
1623238500000|2021-06-09 11:35:00|10929.38|10929.38|10928.52|10928.52|10929.38|10929.38|10926.34|10926.34|0
1623238800000|2021-06-09 11:40:00|10928.03|10928.03|10933.85|10933.85|10934|10934|10928.03|10928.03|0
1623239100000|2021-06-09 11:45:00|10933.36|10933.36|10930.96|10930.96|10933.36|10933.36|10930.96|10930.96|0
1623239400000|2021-06-09 11:50:00|10930.48|10930.48|10927.29|10927.29|10930.48|10930.48|10927.29|10927.29|0
1623239700000|2021-06-09 11:55:00|10928.41|10928.41|10925.88|10925.88|10931.23|10931.23|10921.85|10921.85|0
1623240000000|2021-06-09 12:00:00|10927.46|10927.46|10928.08|10928.08|10929.66|10929.66|10925.53|10925.53|0
1623240300000|2021-06-09 12:05:00|10931.25|10931.25|10932.37|10932.37|10933.09|10933.09|10931.25|10931.25|0
1623240600000|2021-06-09 12:10:00|10932.86|10932.86|10937.96|10937.96|10937.96|10937.96|10932.86|10932.86|0
1623240900000|2021-06-09 12:15:00|10938.45|10938.45|10937.47|10937.47|10939.07|10939.07|10937.47|10937.47|0
1623241200000|2021-06-09 12:20:00|10936.98|10936.98|10931.02|10931.02|10936.98|10936.98|10931.02|10931.02|0
1623241500000|2021-06-09 12:25:00|10930.53|10930.53|10930.05|10930.05|10930.53|10930.53|10930.05|10930.05|0
1623241800000|2021-06-09 12:30:00|10930.77|10930.77|10935.11|10935.11|10935.11|10935.11|10930.77|10930.77|0
1623242100000|2021-06-09 12:35:00|10933.53|10933.53|10931.1|10931.1|10935.59|10935.59|10929.98|10929.98|0
1623242400000|2021-06-09 12:40:00|10930.13|10930.13|10931.75|10931.75|10931.75|10931.75|10929.42|10929.42|0
1623242700000|2021-06-09 12:45:00|10932.24|10932.24|10931.14|10931.14|10932.72|10932.72|10931.14|10931.14|0
1623243000000|2021-06-09 12:50:00|10930.65|10930.65|10931.14|10931.14|10931.14|10931.14|10930.65|10930.65|0
1623243300000|2021-06-09 12:55:00|10932.72|10932.72|10933.45|10933.45|10934.66|10934.66|10932.72|10932.72|0
1623243600000|2021-06-09 13:00:00|10934.18|10934.18|10933.69|10933.69|10936.37|10936.37|10930.91|10930.91|0
1623243900000|2021-06-09 13:05:00|10934.17|10934.17|10932.56|10932.56|10934.17|10934.17|10932.56|10932.56|0
1623244200000|2021-06-09 13:10:00|10931.85|10931.85|10933.59|10933.59|10933.85|10933.85|10929.04|10929.04|0
1623244500000|2021-06-09 13:15:00|10932.88|10932.88|10934.12|10934.12|10934.82|10934.82|10931.29|10931.29|0
1623244800000|2021-06-09 13:20:00|10935.55|10935.55|10939.93|10939.93|10939.93|10939.93|10935.55|10935.55|0
1623245100000|2021-06-09 13:25:00|10938.81|10938.81|10936.16|10936.16|10938.81|10938.81|10932.61|10932.61|0
1623245400000|2021-06-09 13:30:00|10935.45|10935.45|10934.32|10934.32|10935.45|10935.45|10932.15|10932.15|0
1623245700000|2021-06-09 13:35:00|10932.74|10932.74|10929.89|10929.89|10932.74|10932.74|10926|10926|0
1623246000000|2021-06-09 13:40:00|10929.4|10929.4|10934.65|10934.65|10934.65|10934.65|10927.05|10927.05|0
1623246300000|2021-06-09 13:45:00|10938.3|10938.3|10939.65|10939.65|10941.8|10941.8|10938.3|10938.3|0
1623246600000|2021-06-09 13:50:00|10938.07|10938.07|10937.12|10937.12|10938.07|10938.07|10933.24|10933.24|0
1623246900000|2021-06-09 13:55:00|10937.61|10937.61|10936.25|10936.25|10938.73|10938.73|10935.52|10935.52|0
1623247200000|2021-06-09 14:00:00|10935.76|10935.76|10933.95|10933.95|10936.17|10936.17|10931.41|10931.41|0
1623247500000|2021-06-09 14:05:00|10934.67|10934.67|10938.93|10938.93|10938.93|10938.93|10934.67|10934.67|0
1623247800000|2021-06-09 14:10:00|10938.22|10938.22|10941.63|10941.63|10941.63|10941.63|10938.22|10938.22|0
1623248100000|2021-06-09 14:15:00|10943.21|10943.21|10945.31|10945.31|10947.37|10947.37|10943.21|10943.21|0
1623248400000|2021-06-09 14:20:00|10946.89|10946.89|10943.24|10943.24|10946.89|10946.89|10943.24|10943.24|0
1623248700000|2021-06-09 14:25:00|10944.82|10944.82|10948.32|10948.32|10948.91|10948.91|10944.82|10944.82|0
1623249000000|2021-06-09 14:30:00|10949.44|10949.44|10953.58|10953.58|10953.58|10953.58|10949.44|10949.44|0
1623249300000|2021-06-09 14:35:00|10954.76|10954.76|10957.95|10957.95|10957.95|10957.95|10951.59|10951.59|0
1623249600000|2021-06-09 14:40:00|10957.36|10957.36|10961.31|10961.31|10963.86|10963.86|10957.36|10957.36|0
1623249900000|2021-06-09 14:45:00|10962.43|10962.43|10956.17|10956.17|10963.55|10963.55|10955.45|10955.45|0
1623250200000|2021-06-09 14:50:00|10957.75|10957.75|10953.66|10953.66|10957.75|10957.75|10952.55|10952.55|0
1623250500000|2021-06-09 14:55:00|10954.84|10954.84|10957.26|10957.26|10958.37|10958.37|10954.84|10954.84|0
1623250800000|2021-06-09 15:00:00|10956.53|10956.53|10961.94|10961.94|10962.42|10962.42|10956.53|10956.53|0
1623251100000|2021-06-09 15:05:00|10963.39|10963.39|10958.46|10958.46|10964.12|10964.12|10957.28|10957.28|0
1623251400000|2021-06-09 15:10:00|10957.87|10957.87|10958.66|10958.66|10960.5|10960.5|10955.94|10955.94|0
1623251700000|2021-06-09 15:15:00|10959.38|10959.38|10961.73|10961.73|10963.66|10963.66|10959.38|10959.38|0
1623252000000|2021-06-09 15:20:00|10960.15|10960.15|10965.55|10965.55|10967.15|10967.15|10959.56|10959.56|0
1623252300000|2021-06-09 15:25:00|10966.28|10966.28|10963.31|10963.31|10967.16|10967.16|10958.91|10958.91|0
1623309300000|2021-06-10 07:15:00|10997.88|10997.88|10973.35|10973.35|10997.88|10997.88|10967.4|10967.4|0
1623309600000|2021-06-10 07:20:00|10972.38|10972.38|10947.47|10947.47|10972.38|10972.38|10947.47|10947.47|0
1623309900000|2021-06-10 07:25:00|10934.79|10934.79|10938.45|10938.45|10953.9|10953.9|10934.79|10934.79|0
1623310200000|2021-06-10 07:30:00|10939.57|10939.57|10949.4|10949.4|10952.57|10952.57|10939.57|10939.57|0
1623310500000|2021-06-10 07:35:00|10943.06|10943.06|10934.61|10934.61|10943.06|10943.06|10929.84|10929.84|0
1623310800000|2021-06-10 07:40:00|10933.03|10933.03|10920.43|10920.43|10934.69|10934.69|10918.85|10918.85|0
1623311100000|2021-06-10 07:45:00|10919.95|10919.95|10918.98|10918.98|10923.9|10923.9|10908.48|10908.48|0
1623311400000|2021-06-10 07:50:00|10917.39|10917.39|10927.07|10927.07|10928.04|10928.04|10916.68|10916.68|0
1623311700000|2021-06-10 07:55:00|10923.9|10923.9|10925.48|10925.48|10930.24|10930.24|10923.9|10923.9|0
1623312000000|2021-06-10 08:00:00|10924.76|10924.76|10923.17|10923.17|10924.76|10924.76|10920|10920|0
1623312300000|2021-06-10 08:05:00|10931.09|10931.09|10938.07|10938.07|10945.84|10945.84|10931.09|10931.09|0
1623312600000|2021-06-10 08:10:00|10937.35|10937.35|10931.63|10931.63|10943.21|10943.21|10931.63|10931.63|0
1623312900000|2021-06-10 08:15:00|10926.88|10926.88|10917.45|10917.45|10929.33|10929.33|10917.45|10917.45|0
1623313200000|2021-06-10 08:20:00|10916.74|10916.74|10912.11|10912.11|10916.74|10916.74|10905.91|10905.91|0
1623313500000|2021-06-10 08:25:00|10915.28|10915.28|10915.04|10915.04|10916.89|10916.89|10913.93|10913.93|0
1623313800000|2021-06-10 08:30:00|10918.21|10918.21|10909.64|10909.64|10919.33|10919.33|10905.44|10905.44|0
1623314100000|2021-06-10 08:35:00|10911.07|10911.07|10923.13|10923.13|10923.61|10923.61|10911.07|10911.07|0
1623314400000|2021-06-10 08:40:00|10922.41|10922.41|10920.23|10920.23|10923.4|10923.4|10917.06|10917.06|0
1623314700000|2021-06-10 08:45:00|10919.74|10919.74|10924.26|10924.26|10926.96|10926.96|10919.74|10919.74|0
1623315000000|2021-06-10 08:50:00|10926.48|10926.48|10931.34|10931.34|10931.34|10931.34|10926.48|10926.48|0
1623315300000|2021-06-10 08:55:00|10932.07|10932.07|10931.14|10931.14|10933.52|10933.52|10930.41|10930.41|0
1623315600000|2021-06-10 09:00:00|10927.97|10927.97|10926.38|10926.38|10927.97|10927.97|10926.38|10926.38|0
1623315900000|2021-06-10 09:05:00|10925.41|10925.41|10908.92|10908.92|10925.41|10925.41|10904.16|10904.16|0
1623316200000|2021-06-10 09:10:00|10907.95|10907.95|10906.77|10906.77|10907.95|10907.95|10906.36|10906.36|0
1623316500000|2021-06-10 09:15:00|10907.98|10907.98|10903.62|10903.62|10909.11|10909.11|10899.73|10899.73|0
1623316800000|2021-06-10 09:20:00|10902.04|10902.04|10904.42|10904.42|10904.42|10904.42|10898.87|10898.87|0
1623317100000|2021-06-10 09:25:00|10904.9|10904.9|10904.9|10904.9|10905.62|10905.62|10904.03|10904.03|0
1623317400000|2021-06-10 09:30:00|10904.42|10904.42|10904.28|10904.28|10906.18|10906.18|10904.28|10904.28|0
1623317700000|2021-06-10 09:35:00|10903.18|10903.18|10899.22|10899.22|10903.82|10903.82|10897.61|10897.61|0
1623318000000|2021-06-10 09:40:00|10902.39|10902.39|10900.8|10900.8|10903.97|10903.97|10900.8|10900.8|0
1623318300000|2021-06-10 09:45:00|10896.05|10896.05|10883.4|10883.4|10899.22|10899.22|10883.4|10883.4|0
1623318600000|2021-06-10 09:50:00|10884.12|10884.12|10882.37|10882.37|10888.26|10888.26|10880.8|10880.8|0
1623318900000|2021-06-10 09:55:00|10882.86|10882.86|10880.93|10880.93|10885.7|10885.7|10877.76|10877.76|0
1623319200000|2021-06-10 10:00:00|10880.2|10880.2|10881.9|10881.9|10883.37|10883.37|10880.2|10880.2|0
1623319500000|2021-06-10 10:05:00|10882.61|10882.61|10886.03|10886.03|10886.86|10886.86|10882.23|10882.23|0
1623319800000|2021-06-10 10:10:00|10889.2|10889.2|10882.93|10882.93|10889.93|10889.93|10882.93|10882.93|0
1623320100000|2021-06-10 10:15:00|10881.75|10881.75|10872.82|10872.82|10884.92|10884.92|10872.82|10872.82|0
1623320400000|2021-06-10 10:20:00|10871.85|10871.85|10872.09|10872.09|10873.68|10873.68|10869.79|10869.79|0
1623320700000|2021-06-10 10:25:00|10870.51|10870.51|10874.8|10874.8|10874.8|10874.8|10868.93|10868.93|0
1623321000000|2021-06-10 10:30:00|10873.68|10873.68|10875.53|10875.53|10875.53|10875.53|10869.92|10869.92|0
1623321300000|2021-06-10 10:35:00|10875.05|10875.05|10863.06|10863.06|10875.05|10875.05|10863.06|10863.06|0
1623321600000|2021-06-10 10:40:00|10863.55|10863.55|10854.94|10854.94|10863.55|10863.55|10854.94|10854.94|0
1623321900000|2021-06-10 10:45:00|10856.53|10856.53|10848.19|10848.19|10856.53|10856.53|10846.42|10846.42|0
1623322200000|2021-06-10 10:50:00|10846.61|10846.61|10837.83|10837.83|10846.61|10846.61|10837.83|10837.83|0
1623322500000|2021-06-10 10:55:00|10836.24|10836.24|10831.04|10831.04|10840.23|10840.23|10831.04|10831.04|0
1623322800000|2021-06-10 11:00:00|10831.75|10831.75|10831.82|10831.82|10840.87|10840.87|10831.75|10831.75|0
1623323100000|2021-06-10 11:05:00|10832.79|10832.79|10828.05|10828.05|10832.79|10832.79|10825.74|10825.74|0
1623323400000|2021-06-10 11:10:00|10829.64|10829.64|10840.32|10840.32|10841.44|10841.44|10829.64|10829.64|0
1623323700000|2021-06-10 11:15:00|10841.77|10841.77|10840.85|10840.85|10843.38|10843.38|10840.21|10840.21|0
1623324000000|2021-06-10 11:20:00|10837.68|10837.68|10838.35|10838.35|10838.35|10838.35|10831.83|10831.83|0
1623324300000|2021-06-10 11:25:00|10843.1|10843.1|10849.31|10849.31|10849.31|10849.31|10839.58|10839.58|0
1623324600000|2021-06-10 11:30:00|10848.82|10848.82|10842.84|10842.84|10848.82|10848.82|10842.84|10842.84|0
1623324900000|2021-06-10 11:35:00|10842.12|10842.12|10841.96|10841.96|10843.47|10843.47|10839.77|10839.77|0
1623325200000|2021-06-10 11:40:00|10842.44|10842.44|10838.01|10838.01|10842.93|10842.93|10827.08|10827.08|0
1623325500000|2021-06-10 11:45:00|10837.53|10837.53|10829.85|10829.85|10847.03|10847.03|10829.85|10829.85|0
1623325800000|2021-06-10 11:50:00|10828.26|10828.26|10822.18|10822.18|10828.26|10828.26|10818.4|10818.4|0
1623326100000|2021-06-10 11:55:00|10821.7|10821.7|10821.71|10821.71|10823.28|10823.28|10819.4|10819.4|0
1623326400000|2021-06-10 12:00:00|10818.54|10818.54|10817.22|10817.22|10820.39|10820.39|10817.22|10817.22|0
1623326700000|2021-06-10 12:05:00|10816.74|10816.74|10832.99|10832.99|10832.99|10832.99|10816.74|10816.74|0
1623327000000|2021-06-10 12:10:00|10831.41|10831.41|10842.37|10842.37|10842.37|10842.37|10830.29|10830.29|0
1623327300000|2021-06-10 12:15:00|10839.2|10839.2|10839.43|10839.43|10842.6|10842.6|10836.03|10836.03|0
1623327600000|2021-06-10 12:20:00|10840.55|10840.55|10843.94|10843.94|10843.94|10843.94|10835.91|10835.91|0
1623327900000|2021-06-10 12:25:00|10841.39|10841.39|10838.25|10838.25|10843.35|10843.35|10835.08|10835.08|0
1623328200000|2021-06-10 12:30:00|10836.4|10836.4|10826.27|10826.27|10836.4|10836.4|10808.81|10808.81|0
1623328500000|2021-06-10 12:35:00|10826.99|10826.99|10829.45|10829.45|10833.59|10833.59|10826.99|10826.99|0
1623328800000|2021-06-10 12:40:00|10828.74|10828.74|10825.68|10825.68|10833.37|10833.37|10825.43|10825.43|0
1623329100000|2021-06-10 12:45:00|10826.27|10826.27|10831.88|10831.88|10832.6|10832.6|10823.38|10823.38|0
1623329400000|2021-06-10 12:50:00|10835.05|10835.05|10832.85|10832.85|10839.68|10839.68|10832.85|10832.85|0
1623329700000|2021-06-10 12:55:00|10832.37|10832.37|10841.72|10841.72|10842.84|10842.84|10832.37|10832.37|0
1623330000000|2021-06-10 13:00:00|10844.89|10844.89|10864.13|10864.13|10864.86|10864.86|10844.89|10844.89|0
1623330300000|2021-06-10 13:05:00|10863.54|10863.54|10864.44|10864.44|10864.44|10864.44|10860.63|10860.63|0
1623330600000|2021-06-10 13:10:00|10867.61|10867.61|10877.12|10877.12|10877.12|10877.12|10867.61|10867.61|0
1623330900000|2021-06-10 13:15:00|10878.7|10878.7|10885.39|10885.39|10886.98|10886.98|10872.85|10872.85|0
1623331200000|2021-06-10 13:20:00|10884.27|10884.27|10889.73|10889.73|10889.73|10889.73|10883.28|10883.28|0
1623331500000|2021-06-10 13:25:00|10892.9|10892.9|10897.76|10897.76|10897.76|10897.76|10892.9|10892.9|0
1623331800000|2021-06-10 13:30:00|10898.25|10898.25|10901.95|10901.95|10902.18|10902.18|10890.02|10890.02|0
1623332100000|2021-06-10 13:35:00|10905.11|10905.11|10906.03|10906.03|10907.18|10907.18|10902.37|10902.37|0
1623332400000|2021-06-10 13:40:00|10905.55|10905.55|10903.86|10903.86|10908.96|10908.96|10903.86|10903.86|0
1623332700000|2021-06-10 13:45:00|10903.37|10903.37|10906.54|10906.54|10906.54|10906.54|10900.59|10900.59|0
1623333000000|2021-06-10 13:50:00|10905.43|10905.43|10914.08|10914.08|10915.66|10915.66|10904.32|10904.32|0
1623333300000|2021-06-10 13:55:00|10913.36|10913.36|10906.85|10906.85|10914.95|10914.95|10905.27|10905.27|0
1623333600000|2021-06-10 14:00:00|10903.68|10903.68|10890.64|10890.64|10903.68|10903.68|10890.64|10890.64|0
1623333900000|2021-06-10 14:05:00|10891.37|10891.37|10892.56|10892.56|10895.61|10895.61|10889.46|10889.46|0
1623334200000|2021-06-10 14:10:00|10894.15|10894.15|10876|10876|10898.9|10898.9|10874.41|10874.41|0
1623334500000|2021-06-10 14:15:00|10871.25|10871.25|10877.32|10877.32|10878.07|10878.07|10871.25|10871.25|0
1623334800000|2021-06-10 14:20:00|10876.6|10876.6|10869.16|10869.16|10876.6|10876.6|10866.71|10866.71|0
1623335100000|2021-06-10 14:25:00|10868.43|10868.43|10856.87|10856.87|10869.79|10869.79|10856.48|10856.48|0
1623335400000|2021-06-10 14:30:00|10857.58|10857.58|10867.53|10867.53|10867.53|10867.53|10857.58|10857.58|0
1623335700000|2021-06-10 14:35:00|10866.94|10866.94|10864.21|10864.21|10868.37|10868.37|10862.75|10862.75|0
1623336000000|2021-06-10 14:40:00|10863.61|10863.61|10860.3|10860.3|10864.31|10864.31|10859.33|10859.33|0
1623336300000|2021-06-10 14:45:00|10858.72|10858.72|10862.08|10862.08|10864.3|10864.3|10853.94|10853.94|0
1623336600000|2021-06-10 14:50:00|10864.3|10864.3|10872|10872|10872.85|10872.85|10863.19|10863.19|0
1623336900000|2021-06-10 14:55:00|10873.12|10873.12|10873.23|10873.23|10875.92|10875.92|10872.75|10872.75|0
1623337200000|2021-06-10 15:00:00|10873.72|10873.72|10876.26|10876.26|10876.26|10876.26|10873.23|10873.23|0
1623337500000|2021-06-10 15:05:00|10875.77|10875.77|10884.54|10884.54|10886.13|10886.13|10874.19|10874.19|0
1623337800000|2021-06-10 15:10:00|10883.09|10883.09|10883.44|10883.44|10883.57|10883.57|10879.15|10879.15|0
1623338100000|2021-06-10 15:15:00|10883.92|10883.92|10887.86|10887.86|10891.85|10891.85|10883.92|10883.92|0
1623338400000|2021-06-10 15:20:00|10887.14|10887.14|10891.38|10891.38|10892.99|10892.99|10887|10887|0
1623338700000|2021-06-10 15:25:00|10889.8|10889.8|10892.48|10892.48|10892.9|10892.9|10881.86|10881.86|0
1623395700000|2021-06-11 07:15:00|10987.62|10987.62|10998.7|10998.7|11007.47|11007.47|10987.62|10987.62|0
1623396000000|2021-06-11 07:20:00|10997.12|10997.12|10995.51|10995.51|10997.12|10997.12|10981.86|10981.86|0
1623396300000|2021-06-11 07:25:00|10996.24|10996.24|11011.58|11011.58|11013.72|11013.72|10996.24|10996.24|0
1623396600000|2021-06-11 07:30:00|11013|11013|11013.32|11013.32|11018.93|11018.93|11008.7|11008.7|0
1623396900000|2021-06-11 07:35:00|11013.8|11013.8|11011.27|11011.27|11013.8|11013.8|11010.15|11010.15|0
1623397200000|2021-06-11 07:40:00|11012.86|11012.86|11025.74|11025.74|11026.23|11026.23|11012.86|11012.86|0
1623397500000|2021-06-11 07:45:00|11028.65|11028.65|11019.69|11019.69|11029.29|11029.29|11019.69|11019.69|0
1623397800000|2021-06-11 07:50:00|11020.82|11020.82|11021.29|11021.29|11022.27|11022.27|11017|11017|0
1623398100000|2021-06-11 07:55:00|11022.87|11022.87|11031.92|11031.92|11033.04|11033.04|11022.87|11022.87|0
1623398400000|2021-06-11 08:00:00|11034.14|11034.14|11037.41|11037.41|11039.63|11039.63|11027.09|11027.09|0
1623398700000|2021-06-11 08:05:00|11038.99|11038.99|11046.43|11046.43|11048.5|11048.5|11038.99|11038.99|0
1623399000000|2021-06-11 08:10:00|11045.46|11045.46|11043.39|11043.39|11048.63|11048.63|11041.32|11041.32|0
1623399300000|2021-06-11 08:15:00|11048.15|11048.15|11060.6|11060.6|11067.82|11067.82|11048.15|11048.15|0
1623399600000|2021-06-11 08:20:00|11059.02|11059.02|11053.49|11053.49|11060.6|11060.6|11053.49|11053.49|0
1623399900000|2021-06-11 08:25:00|11053.98|11053.98|11065.07|11065.07|11066.65|11066.65|11053.98|11053.98|0
1623400200000|2021-06-11 08:30:00|11061.9|11061.9|11056.8|11056.8|11062.63|11062.63|11056.08|11056.08|0
1623400500000|2021-06-11 08:35:00|11058.39|11058.39|11067.66|11067.66|11067.66|11067.66|11057.9|11057.9|0
1623400800000|2021-06-11 08:40:00|11066.08|11066.08|11075.78|11075.78|11075.78|11075.78|11063.04|11063.04|0
1623401100000|2021-06-11 08:45:00|11072.61|11072.61|11072.09|11072.09|11075.78|11075.78|11070.51|11070.51|0
1623401400000|2021-06-11 08:50:00|11070.97|11070.97|11071|11071|11071|11071|11066.11|11066.11|0
1623401700000|2021-06-11 08:55:00|11074.66|11074.66|11085.13|11085.13|11085.13|11085.13|11074.66|11074.66|0
1623402000000|2021-06-11 09:00:00|11085.62|11085.62|11080.68|11080.68|11088.99|11088.99|11080.68|11080.68|0
1623402300000|2021-06-11 09:05:00|11085.44|11085.44|11088.59|11088.59|11089.32|11089.32|11085.44|11085.44|0
1623402600000|2021-06-11 09:10:00|11089.72|11089.72|11086.28|11086.28|11089.72|11089.72|11086.28|11086.28|0
1623402900000|2021-06-11 09:15:00|11087.01|11087.01|11098.12|11098.12|11099.71|11099.71|11086.53|11086.53|0
1623403200000|2021-06-11 09:20:00|11097|11097|11100.29|11100.29|11100.29|11100.29|11091.76|11091.76|0
1623403500000|2021-06-11 09:25:00|11101.88|11101.88|11106.1|11106.1|11107.96|11107.96|11101.88|11101.88|0
1623403800000|2021-06-11 09:30:00|11107.68|11107.68|11114.79|11114.79|11114.79|11114.79|11107.68|11107.68|0
1623404100000|2021-06-11 09:35:00|11115.9|11115.9|11110.65|11110.65|11122.71|11122.71|11110.65|11110.65|0
1623404400000|2021-06-11 09:40:00|11111.77|11111.77|11126.37|11126.37|11129.14|11129.14|11109.53|11109.53|0
1623404700000|2021-06-11 09:45:00|11126.96|11126.96|11128.06|11128.06|11129.19|11129.19|11124.26|11124.26|0
1623405000000|2021-06-11 09:50:00|11130.28|11130.28|11127.3|11127.3|11130.28|11130.28|11127.3|11127.3|0
1623405300000|2021-06-11 09:55:00|11130.47|11130.47|11136.95|11136.95|11144.27|11144.27|11130.47|11130.47|0
1623405600000|2021-06-11 10:00:00|11139.17|11139.17|11130.39|11130.39|11139.17|11139.17|11130.39|11130.39|0
1623405900000|2021-06-11 10:05:00|11129.9|11129.9|11137.63|11137.63|11137.63|11137.63|11129.22|11129.22|0
1623406200000|2021-06-11 10:10:00|11138.75|11138.75|11139.74|11139.74|11149.25|11149.25|11138.75|11138.75|0
1623406500000|2021-06-11 10:15:00|11138.62|11138.62|11146.55|11146.55|11146.55|11146.55|11138.62|11138.62|0
1623406800000|2021-06-11 10:20:00|11147.52|11147.52|11149.94|11149.94|11150.69|11150.69|11147.5|11147.5|0
1623407100000|2021-06-11 10:25:00|11143.6|11143.6|11139.31|11139.31|11143.6|11143.6|11139.31|11139.31|0
1623407400000|2021-06-11 10:30:00|11140.9|11140.9|11141.58|11141.58|11141.58|11141.58|11139.34|11139.34|0
1623407700000|2021-06-11 10:35:00|11139.99|11139.99|11135.37|11135.37|11139.99|11139.99|11132.2|11132.2|0
1623408000000|2021-06-11 10:40:00|11134.64|11134.64|11138.43|11138.43|11139.03|11139.03|11134.64|11134.64|0
1623408300000|2021-06-11 10:45:00|11143.19|11143.19|11145.53|11145.53|11150.29|11150.29|11143.19|11143.19|0
1623408600000|2021-06-11 10:50:00|11145.05|11145.05|11139.96|11139.96|11145.05|11145.05|11138.28|11138.28|0
1623408900000|2021-06-11 10:55:00|11140.68|11140.68|11142.02|11142.02|11143.36|11143.36|11138.61|11138.61|0
1623409200000|2021-06-11 11:00:00|11141.3|11141.3|11140.53|11140.53|11141.79|11141.79|11138.75|11138.75|0
1623409500000|2021-06-11 11:05:00|11139.8|11139.8|11144.08|11144.08|11144.08|11144.08|11139.8|11139.8|0
1623409800000|2021-06-11 11:10:00|11144.56|11144.56|11146.74|11146.74|11148.59|11148.59|11143.84|11143.84|0
1623410100000|2021-06-11 11:15:00|11145.62|11145.62|11144.51|11144.51|11145.62|11145.62|11144.51|11144.51|0
1623410400000|2021-06-11 11:20:00|11144.02|11144.02|11150.36|11150.36|11150.36|11150.36|11144.02|11144.02|0
1623410700000|2021-06-11 11:25:00|11149.63|11149.63|11149.76|11149.76|11152.34|11152.34|11145.34|11145.34|0
1623411000000|2021-06-11 11:30:00|11149.28|11149.28|11144.53|11144.53|11149.28|11149.28|11143.4|11143.4|0
1623411300000|2021-06-11 11:35:00|11142.94|11142.94|11131.65|11131.65|11142.94|11142.94|11131.65|11131.65|0
1623411600000|2021-06-11 11:40:00|11133.24|11133.24|11120.97|11120.97|11133.24|11133.24|11120.97|11120.97|0
1623411900000|2021-06-11 11:45:00|11121.7|11121.7|11128.47|11128.47|11130.06|11130.06|11120.97|11120.97|0
1623412200000|2021-06-11 11:50:00|11127.35|11127.35|11124.41|11124.41|11127.35|11127.35|11124.41|11124.41|0
1623412500000|2021-06-11 11:55:00|11125.99|11125.99|11127.61|11127.61|11127.61|11127.61|11124.41|11124.41|0
1623412800000|2021-06-11 12:00:00|11124.44|11124.44|11127.63|11127.63|11128.27|11128.27|11122.85|11122.85|0
1623413100000|2021-06-11 12:05:00|11128.6|11128.6|11131.4|11131.4|11131.4|11131.4|11128.6|11128.6|0
1623413400000|2021-06-11 12:10:00|11130.91|11130.91|11133.31|11133.31|11133.31|11133.31|11130.91|11130.91|0
1623413700000|2021-06-11 12:15:00|11134.89|11134.89|11131.48|11131.48|11134.89|11134.89|11131|11131|0
1623414000000|2021-06-11 12:20:00|11132.21|11132.21|11132.21|11132.21|11132.21|11132.21|11132.21|11132.21|0
1623414300000|2021-06-11 12:25:00|11131.48|11131.48|11133.78|11133.78|11134.65|11134.65|11131.48|11131.48|0
1623414600000|2021-06-11 12:30:00|11135.37|11135.37|11136.82|11136.82|11137.92|11137.92|11134.73|11134.73|0
1623414900000|2021-06-11 12:35:00|11135.24|11135.24|11133.63|11133.63|11135.48|11135.48|11133.63|11133.63|0
1623415200000|2021-06-11 12:40:00|11132.91|11132.91|11133|11133|11134.13|11134.13|11132.2|11132.2|0
1623415500000|2021-06-11 12:45:00|11135.91|11135.91|11136.01|11136.01|11138.34|11138.34|11128.35|11128.35|0
1623415800000|2021-06-11 12:50:00|11135.53|11135.53|11139.07|11139.07|11139.07|11139.07|11135.53|11135.53|0
1623416100000|2021-06-11 12:55:00|11134.32|11134.32|11136.39|11136.39|11136.39|11136.39|11131.61|11131.61|0
1623416400000|2021-06-11 13:00:00|11141.14|11141.14|11142.11|11142.11|11142.6|11142.6|11141.14|11141.14|0
1623416700000|2021-06-11 13:05:00|11140.66|11140.66|11142.84|11142.84|11147.11|11147.11|11140.17|11140.17|0
1623417000000|2021-06-11 13:10:00|11141.25|11141.25|11142.72|11142.72|11143.46|11143.46|11139.18|11139.18|0
1623417300000|2021-06-11 13:15:00|11143.84|11143.84|11143.86|11143.86|11147.01|11147.01|11142.26|11142.26|0
1623417600000|2021-06-11 13:20:00|11142.74|11142.74|11144.32|11144.32|11144.32|11144.32|11142.74|11142.74|0
1623417900000|2021-06-11 13:25:00|11141.15|11141.15|11144.69|11144.69|11145.18|11145.18|11141.15|11141.15|0
1623418200000|2021-06-11 13:30:00|11143.11|11143.11|11140.82|11140.82|11144.21|11144.21|11137.17|11137.17|0
1623418500000|2021-06-11 13:35:00|11141.55|11141.55|11141.66|11141.66|11141.66|11141.66|11137.82|11137.82|0
1623418800000|2021-06-11 13:40:00|11142.29|11142.29|11136.81|11136.81|11142.29|11142.29|11133.15|11133.15|0
1623419100000|2021-06-11 13:45:00|11135.22|11135.22|11142.5|11142.5|11143.23|11143.23|11135.22|11135.22|0
1623419400000|2021-06-11 13:50:00|11142.02|11142.02|11131.51|11131.51|11143.6|11143.6|11131.18|11131.18|0
1623419700000|2021-06-11 13:55:00|11133.69|11133.69|11132.04|11132.04|11136.46|11136.46|11132.04|11132.04|0
1623420000000|2021-06-11 14:00:00|11135.21|11135.21|11143.36|11143.36|11145.07|11145.07|11134.25|11134.25|0
1623420300000|2021-06-11 14:05:00|11144.81|11144.81|11147.08|11147.08|11148.57|11148.57|11144.08|11144.08|0
1623420600000|2021-06-11 14:10:00|11148.67|11148.67|11153.11|11153.11|11153.11|11153.11|11148.67|11148.67|0
1623420900000|2021-06-11 14:15:00|11151.53|11151.53|11147.9|11147.9|11152.63|11152.63|11147.9|11147.9|0
1623421200000|2021-06-11 14:20:00|11147.42|11147.42|11140.91|11140.91|11148.63|11148.63|11140.91|11140.91|0
1623421500000|2021-06-11 14:25:00|11139.78|11139.78|11129.43|11129.43|11139.78|11139.78|11124.4|11124.4|0
1623421800000|2021-06-11 14:30:00|11126.26|11126.26|11108.11|11108.11|11126.26|11126.26|11108.11|11108.11|0
1623422100000|2021-06-11 14:35:00|11111.28|11111.28|11108.6|11108.6|11111.77|11111.77|11105.43|11105.43|0
1623422400000|2021-06-11 14:40:00|11109.31|11109.31|11107.35|11107.35|11115.15|11115.15|11105.52|11105.52|0
1623422700000|2021-06-11 14:45:00|11107.94|11107.94|11093.76|11093.76|11110.71|11110.71|11093.76|11093.76|0
1623423000000|2021-06-11 14:50:00|11095.34|11095.34|11095.93|11095.93|11098.64|11098.64|11093.89|11093.89|0
1623423300000|2021-06-11 14:55:00|11095.22|11095.22|11094.71|11094.71|11098.59|11098.59|11094.71|11094.71|0
1623423600000|2021-06-11 15:00:00|11093.98|11093.98|11085.81|11085.81|11095.08|11095.08|11085.81|11085.81|0
1623423900000|2021-06-11 15:05:00|11085.08|11085.08|11091.17|11091.17|11091.81|11091.81|11082.77|11082.77|0
1623424200000|2021-06-11 15:10:00|11090.05|11090.05|11091.3|11091.3|11091.3|11091.3|11087.14|11087.14|0
1623424500000|2021-06-11 15:15:00|11092.02|11092.02|11093.02|11093.02|11094.85|11094.85|11090.2|11090.2|0
1623424800000|2021-06-11 15:20:00|11091.89|11091.89|11089.56|11089.56|11096.51|11096.51|11089.56|11089.56|0
1623425100000|2021-06-11 15:25:00|11087.97|11087.97|11085.95|11085.95|11090.77|11090.77|11083.41|11083.41|0
1623654900000|2021-06-14 07:15:00|11173.96|11173.96|11183.59|11183.59|11184.71|11184.71|11170.15|11170.15|0
1623655200000|2021-06-14 07:20:00|11185.05|11185.05|11174.35|11174.35|11191.03|11191.03|11174.35|11174.35|0
1623655500000|2021-06-14 07:25:00|11171.18|11171.18|11158.2|11158.2|11171.18|11171.18|11154.42|11154.42|0
1623655800000|2021-06-14 07:30:00|11159.79|11159.79|11152.82|11152.82|11160.47|11160.47|11148.07|11148.07|0
1623656100000|2021-06-14 07:35:00|11149.17|11149.17|11138.13|11138.13|11150.75|11150.75|11138.13|11138.13|0
1623656400000|2021-06-14 07:40:00|11139.71|11139.71|11140.66|11140.66|11141.14|11141.14|11138.59|11138.59|0
1623656700000|2021-06-14 07:45:00|11141.14|11141.14|11142.33|11142.33|11143.28|11143.28|11137.32|11137.32|0
1623657000000|2021-06-14 07:50:00|11140.75|11140.75|11141.76|11141.76|11141.76|11141.76|11140.16|11140.16|0
1623657300000|2021-06-14 07:55:00|11143.35|11143.35|11156.55|11156.55|11159.73|11159.73|11143.35|11143.35|0
1623657600000|2021-06-14 08:00:00|11156.07|11156.07|11162.18|11162.18|11165.32|11165.32|11156.07|11156.07|0
1623657900000|2021-06-14 08:05:00|11163.15|11163.15|11163.15|11163.15|11163.15|11163.15|11159.49|11159.49|0
1623658200000|2021-06-14 08:10:00|11163.63|11163.63|11167.03|11167.03|11170.56|11170.56|11163.63|11163.63|0
1623658500000|2021-06-14 08:15:00|11166.55|11166.55|11161.91|11161.91|11168.21|11168.21|11160.73|11160.73|0
1623658800000|2021-06-14 08:20:00|11162.88|11162.88|11159.91|11159.91|11166.05|11166.05|11159.91|11159.91|0
1623659100000|2021-06-14 08:25:00|11158.79|11158.79|11155.51|11155.51|11160.37|11160.37|11155.51|11155.51|0
1623659400000|2021-06-14 08:30:00|11158.68|11158.68|11159.91|11159.91|11161.85|11161.85|11158.32|11158.32|0
1623659700000|2021-06-14 08:35:00|11156.74|11156.74|11158.7|11158.7|11158.7|11158.7|11155.53|11155.53|0
1623660000000|2021-06-14 08:40:00|11159.18|11159.18|11157.73|11157.73|11159.18|11159.18|11157.24|11157.24|0
1623660300000|2021-06-14 08:45:00|11158.21|11158.21|11157.73|11157.73|11158.21|11158.21|11154.56|11154.56|0
1623660600000|2021-06-14 08:50:00|11157.24|11157.24|11165.71|11165.71|11173.02|11173.02|11157.24|11157.24|0
1623660900000|2021-06-14 08:55:00|11164.13|11164.13|11162.9|11162.9|11167.68|11167.68|11162.9|11162.9|0
1623661200000|2021-06-14 09:00:00|11162.19|11162.19|11156.99|11156.99|11162.19|11162.19|11156.99|11156.99|0
1623661500000|2021-06-14 09:05:00|11158.11|11158.11|11163.95|11163.95|11164.95|11164.95|11156.93|11156.93|0
1623661800000|2021-06-14 09:10:00|11162.83|11162.83|11156.71|11156.71|11165.89|11165.89|11156.71|11156.71|0
1623662100000|2021-06-14 09:15:00|11155.74|11155.74|11158.62|11158.62|11158.95|11158.95|11155.45|11155.45|0
1623662400000|2021-06-14 09:20:00|11157.04|11157.04|11164.62|11164.62|11164.62|11164.62|11156.3|11156.3|0
1623662700000|2021-06-14 09:25:00|11165.35|11165.35|11164.94|11164.94|11166.06|11166.06|11164.94|11164.94|0
1623663000000|2021-06-14 09:30:00|11166.06|11166.06|11151.58|11151.58|11166.06|11166.06|11151.58|11151.58|0
1623663300000|2021-06-14 09:35:00|11148.41|11148.41|11147.46|11147.46|11149.53|11149.53|11145.88|11145.88|0
1623663600000|2021-06-14 09:40:00|11149.05|11149.05|11150.26|11150.26|11151.38|11151.38|11148.68|11148.68|0
1623663900000|2021-06-14 09:45:00|11151.85|11151.85|11165.05|11165.05|11165.05|11165.05|11151.85|11151.85|0
1623664200000|2021-06-14 09:50:00|11166.64|11166.64|11162.75|11162.75|11166.64|11166.64|11162.75|11162.75|0
1623664500000|2021-06-14 09:55:00|11163.24|11163.24|11160.89|11160.89|11163.86|11163.86|11160.89|11160.89|0
1623664800000|2021-06-14 10:00:00|11162.01|11162.01|11165.27|11165.27|11167.69|11167.69|11162.01|11162.01|0
1623665100000|2021-06-14 10:05:00|11163.68|11163.68|11171.16|11171.16|11171.65|11171.65|11163.68|11163.68|0
1623665400000|2021-06-14 10:10:00|11171.88|11171.88|11170.78|11170.78|11172.36|11172.36|11169.19|11169.19|0
1623665700000|2021-06-14 10:15:00|11171.51|11171.51|11172.17|11172.17|11172.17|11172.17|11168.34|11168.34|0
1623666000000|2021-06-14 10:20:00|11173.29|11173.29|11169.19|11169.19|11174.41|11174.41|11169.19|11169.19|0
1623666300000|2021-06-14 10:25:00|11169.68|11169.68|11165.91|11165.91|11170.86|11170.86|11165.91|11165.91|0
1623666600000|2021-06-14 10:30:00|11165.18|11165.18|11160.64|11160.64|11165.18|11165.18|11160.64|11160.64|0
1623666900000|2021-06-14 10:35:00|11159.05|11159.05|11152.76|11152.76|11159.05|11159.05|11152.76|11152.76|0
1623667200000|2021-06-14 10:40:00|11152.27|11152.27|11144.83|11144.83|11152.27|11152.27|11142.76|11142.76|0
1623667500000|2021-06-14 10:45:00|11148|11148|11145.3|11145.3|11148|11148|11145.3|11145.3|0
1623667800000|2021-06-14 10:50:00|11146.42|11146.42|11149.98|11149.98|11149.98|11149.98|11146.42|11146.42|0
1623668100000|2021-06-14 10:55:00|11151.57|11151.57|11150.38|11150.38|11153.17|11153.17|11150.38|11150.38|0
1623668400000|2021-06-14 11:00:00|11149.78|11149.78|11146.37|11146.37|11150.27|11150.27|11146.37|11146.37|0
1623668700000|2021-06-14 11:05:00|11144.13|11144.13|11140.45|11140.45|11144.13|11144.13|11140.45|11140.45|0
1623669000000|2021-06-14 11:10:00|11138.87|11138.87|11138.38|11138.38|11138.87|11138.87|11138.38|11138.38|0
1623669300000|2021-06-14 11:15:00|11136.8|11136.8|11139.48|11139.48|11141.55|11141.55|11136.8|11136.8|0
1623669600000|2021-06-14 11:20:00|11137.9|11137.9|11133.16|11133.16|11138.04|11138.04|11133.16|11133.16|0
1623669900000|2021-06-14 11:25:00|11132.43|11132.43|11122.84|11122.84|11132.43|11132.43|11122.84|11122.84|0
1623670200000|2021-06-14 11:30:00|11123.33|11123.33|11126.52|11126.52|11126.52|11126.52|11123.33|11123.33|0
1623670500000|2021-06-14 11:35:00|11127|11127|11128.46|11128.46|11128.46|11128.46|11127|11127|0
1623670800000|2021-06-14 11:40:00|11127.98|11127.98|11128.81|11128.81|11128.81|11128.81|11124.81|11124.81|0
1623671100000|2021-06-14 11:45:00|11128.22|11128.22|11118.22|11118.22|11128.22|11128.22|11112.65|11112.65|0
1623671400000|2021-06-14 11:50:00|11119.19|11119.19|11119.19|11119.19|11119.67|11119.67|11119.19|11119.19|0
1623671700000|2021-06-14 11:55:00|11120.31|11120.31|11118.49|11118.49|11120.31|11120.31|11118.49|11118.49|0
1623672000000|2021-06-14 12:00:00|11118.01|11118.01|11121.18|11121.18|11121.18|11121.18|11118.01|11118.01|0
1623672300000|2021-06-14 12:05:00|11120.45|11120.45|11128.37|11128.37|11128.37|11128.37|11118.38|11118.38|0
1623672600000|2021-06-14 12:10:00|11129.83|11129.83|11128.22|11128.22|11129.83|11129.83|11127.1|11127.1|0
1623672900000|2021-06-14 12:15:00|11125.05|11125.05|11133.71|11133.71|11136.88|11136.88|11125.05|11125.05|0
1623673200000|2021-06-14 12:20:00|11135.3|11135.3|11136.88|11136.88|11136.88|11136.88|11135.3|11135.3|0
1623673500000|2021-06-14 12:25:00|11135.3|11135.3|11132.38|11132.38|11135.93|11135.93|11132.38|11132.38|0
1623673800000|2021-06-14 12:30:00|11131.26|11131.26|11127.53|11127.53|11132.72|11132.72|11127.53|11127.53|0
1623674100000|2021-06-14 12:35:00|11128.26|11128.26|11126.09|11126.09|11128.26|11128.26|11124.51|11124.51|0
1623674400000|2021-06-14 12:40:00|11124.51|11124.51|11127.12|11127.12|11128.58|11128.58|11124.51|11124.51|0
1623674700000|2021-06-14 12:45:00|11125.54|11125.54|11123.52|11123.52|11125.54|11125.54|11121.78|11121.78|0
1623675000000|2021-06-14 12:50:00|11125.1|11125.1|11126.12|11126.12|11126.69|11126.69|11125.1|11125.1|0
1623675300000|2021-06-14 12:55:00|11125.64|11125.64|11130.42|11130.42|11130.65|11130.65|11123.01|11123.01|0
1623675600000|2021-06-14 13:00:00|11131.87|11131.87|11131.48|11131.48|11131.87|11131.87|11130.75|11130.75|0
1623675900000|2021-06-14 13:05:00|11129.89|11129.89|11139.6|11139.6|11139.6|11139.6|11129.26|11129.26|0
1623676200000|2021-06-14 13:10:00|11139.01|11139.01|11139.01|11139.01|11139.01|11139.01|11139.01|11139.01|0
1623676500000|2021-06-14 13:15:00|11140.6|11140.6|11142.18|11142.18|11142.18|11142.18|11140.6|11140.6|0
1623676800000|2021-06-14 13:20:00|11143.77|11143.77|11145.61|11145.61|11145.61|11145.61|11143.77|11143.77|0
1623677100000|2021-06-14 13:25:00|11148.78|11148.78|11149.8|11149.8|11150.39|11150.39|11148.78|11148.78|0
1623677400000|2021-06-14 13:30:00|11148.22|11148.22|11131.2|11131.2|11149.8|11149.8|11131.2|11131.2|0
1623677700000|2021-06-14 13:35:00|11132.79|11132.79|11138.02|11138.02|11139.61|11139.61|11132.79|11132.79|0
1623678000000|2021-06-14 13:40:00|11139.15|11139.15|11148.3|11148.3|11149.75|11149.75|11139.15|11139.15|0
1623678300000|2021-06-14 13:45:00|11146.71|11146.71|11146.96|11146.96|11150.59|11150.59|11144.4|11144.4|0
1623678600000|2021-06-14 13:50:00|11146.37|11146.37|11143.1|11143.1|11146.37|11146.37|11143.1|11143.1|0
1623678900000|2021-06-14 13:55:00|11141.51|11141.51|11147.18|11147.18|11147.18|11147.18|11141.03|11141.03|0
1623679200000|2021-06-14 14:00:00|11147.67|11147.67|11146.23|11146.23|11148.79|11148.79|11146.23|11146.23|0
1623679500000|2021-06-14 14:05:00|11144.65|11144.65|11151.57|11151.57|11151.57|11151.57|11139.16|11139.16|0
1623679800000|2021-06-14 14:10:00|11150.39|11150.39|11154.4|11154.4|11157.57|11157.57|11148.17|11148.17|0
1623680100000|2021-06-14 14:15:00|11155.99|11155.99|11158.24|11158.24|11160.76|11160.76|11155.99|11155.99|0
1623680400000|2021-06-14 14:20:00|11159.83|11159.83|11164.1|11164.1|11164.1|11164.1|11157.78|11157.78|0
1623680700000|2021-06-14 14:25:00|11165.69|11165.69|11159.99|11159.99|11166.66|11166.66|11158.87|11158.87|0
1623681000000|2021-06-14 14:30:00|11161.1|11161.1|11159.88|11159.88|11161.57|11161.57|11159.43|11159.43|0
1623681300000|2021-06-14 14:35:00|11158.76|11158.76|11151.76|11151.76|11160.34|11160.34|11151.76|11151.76|0
1623681600000|2021-06-14 14:40:00|11150.17|11150.17|11149.48|11149.48|11150.17|11150.17|11144.7|11144.7|0
1623681900000|2021-06-14 14:45:00|11147.34|11147.34|11155.28|11155.28|11155.28|11155.28|11147.34|11147.34|0
1623682200000|2021-06-14 14:50:00|11156.01|11156.01|11159.32|11159.32|11159.81|11159.81|11156.01|11156.01|0
1623682500000|2021-06-14 14:55:00|11160.91|11160.91|11168.37|11168.37|11168.37|11168.37|11160.91|11160.91|0
1623682800000|2021-06-14 15:00:00|11169.96|11169.96|11169.51|11169.51|11171.28|11171.28|11168.48|11168.48|0
1623683100000|2021-06-14 15:05:00|11167.93|11167.93|11167.05|11167.05|11169.36|11169.36|11167.05|11167.05|0
1623683400000|2021-06-14 15:10:00|11167.77|11167.77|11168.24|11168.24|11168.24|11168.24|11166.65|11166.65|0
1623683700000|2021-06-14 15:15:00|11169.82|11169.82|11164.1|11164.1|11169.82|11169.82|11164.1|11164.1|0
1623684000000|2021-06-14 15:20:00|11163.51|11163.51|11165.7|11165.7|11165.7|11165.7|11157.28|11157.28|0
1623684300000|2021-06-14 15:25:00|11166.81|11166.81|11164.87|11164.87|11173.21|11173.21|11164.87|11164.87|0
1623741300000|2021-06-15 07:15:00|11207.52|11207.52|11235.4|11235.4|11235.4|11235.4|11207.52|11207.52|0
1623741600000|2021-06-15 07:20:00|11234.27|11234.27|11233.78|11233.78|11244.29|11244.29|11233.78|11233.78|0
1623741900000|2021-06-15 07:25:00|11233.29|11233.29|11226.27|11226.27|11239.63|11239.63|11224.65|11224.65|0
1623742200000|2021-06-15 07:30:00|11227.39|11227.39|11239.02|11239.02|11239.02|11239.02|11226.78|11226.78|0
1623742500000|2021-06-15 07:35:00|11240.61|11240.61|11243.82|11243.82|11243.82|11243.82|11239.02|11239.02|0
1623742800000|2021-06-15 07:40:00|11243.34|11243.34|11243.26|11243.26|11247.55|11247.55|11241.63|11241.63|0
1623743100000|2021-06-15 07:45:00|11244.39|11244.39|11257.77|11257.77|11257.77|11257.77|11244.39|11244.39|0
1623743400000|2021-06-15 07:50:00|11256.19|11256.19|11271.75|11271.75|11272.72|11272.72|11256.19|11256.19|0
1623743700000|2021-06-15 07:55:00|11272.87|11272.87|11276.63|11276.63|11279.33|11279.33|11269.96|11269.96|0
1623744000000|2021-06-15 08:00:00|11273.46|11273.46|11277.14|11277.14|11278.24|11278.24|11273.46|11273.46|0
1623744300000|2021-06-15 08:05:00|11274.9|11274.9|11255.05|11255.05|11274.9|11274.9|11255.05|11255.05|0
1623744600000|2021-06-15 08:10:00|11254.33|11254.33|11257.6|11257.6|11257.6|11257.6|11253.62|11253.62|0
1623744900000|2021-06-15 08:15:00|11259.19|11259.19|11263.5|11263.5|11265.08|11265.08|11255.23|11255.23|0
1623745200000|2021-06-15 08:20:00|11264.93|11264.93|11268.87|11268.87|11269.35|11269.35|11262.61|11262.61|0
1623745500000|2021-06-15 08:25:00|11269.84|11269.84|11274.4|11274.4|11275.12|11275.12|11269.78|11269.78|0
1623745800000|2021-06-15 08:30:00|11273.67|11273.67|11276.39|11276.39|11278.24|11278.24|11271.25|11271.25|0
1623746100000|2021-06-15 08:35:00|11277.82|11277.82|11288.86|11288.86|11293.62|11293.62|11277.82|11277.82|0
1623746400000|2021-06-15 08:40:00|11287.28|11287.28|11285.68|11285.68|11287.28|11287.28|11282.82|11282.82|0
1623746700000|2021-06-15 08:45:00|11284.1|11284.1|11280.08|11280.08|11284.1|11284.1|11279.68|11279.68|0
1623747000000|2021-06-15 08:50:00|11281.05|11281.05|11287.67|11287.67|11287.67|11287.67|11281.05|11281.05|0
1623747300000|2021-06-15 08:55:00|11289.26|11289.26|11290.44|11290.44|11290.44|11290.44|11287.65|11287.65|0
1623747600000|2021-06-15 09:00:00|11292.02|11292.02|11289.78|11289.78|11292.02|11292.02|11287.71|11287.71|0
1623747900000|2021-06-15 09:05:00|11287.54|11287.54|11286.08|11286.08|11289.59|11289.59|11286.08|11286.08|0
1623748200000|2021-06-15 09:10:00|11287.2|11287.2|11293.79|11293.79|11293.79|11293.79|11286.26|11286.26|0
1623748500000|2021-06-15 09:15:00|11296.96|11296.96|11303.53|11303.53|11303.53|11303.53|11295.38|11295.38|0
1623748800000|2021-06-15 09:20:00|11304.65|11304.65|11307.35|11307.35|11313.69|11313.69|11302.73|11302.73|0
1623749100000|2021-06-15 09:25:00|11307.84|11307.84|11311.51|11311.51|11312.64|11312.64|11307.84|11307.84|0
1623749400000|2021-06-15 09:30:00|11312|11312|11314.24|11314.24|11314.24|11314.24|11312|11312|0
1623749700000|2021-06-15 09:35:00|11312|11312|11311.03|11311.03|11312|11312|11309.44|11309.44|0
1623750000000|2021-06-15 09:40:00|11310.54|11310.54|11313.21|11313.21|11313.21|11313.21|11309.93|11309.93|0
1623750300000|2021-06-15 09:45:00|11313.7|11313.7|11317.04|11317.04|11317.52|11317.52|11313.7|11313.7|0
1623750600000|2021-06-15 09:50:00|11315.45|11315.45|11309.12|11309.12|11317.04|11317.04|11309.12|11309.12|0
1623750900000|2021-06-15 09:55:00|11307.53|11307.53|11303.53|11303.53|11307.53|11307.53|11302.09|11302.09|0
1623751200000|2021-06-15 10:00:00|11304.5|11304.5|11300.87|11300.87|11305.96|11305.96|11299.77|11299.77|0
1623751500000|2021-06-15 10:05:00|11301.36|11301.36|11298.45|11298.45|11301.36|11301.36|11294.31|11294.31|0
1623751800000|2021-06-15 10:10:00|11297.32|11297.32|11296.18|11296.18|11299.88|11299.88|11296.18|11296.18|0
1623752100000|2021-06-15 10:15:00|11295.69|11295.69|11295.74|11295.74|11295.74|11295.74|11293.52|11293.52|0
1623752400000|2021-06-15 10:20:00|11296.85|11296.85|11305.72|11305.72|11307.3|11307.3|11295.74|11295.74|0
1623752700000|2021-06-15 10:25:00|11305.23|11305.23|11306.48|11306.48|11310.62|11310.62|11305.23|11305.23|0
1623753000000|2021-06-15 10:30:00|11305.76|11305.76|11294.42|11294.42|11305.76|11305.76|11293.94|11293.94|0
1623753300000|2021-06-15 10:35:00|11296.01|11296.01|11299.91|11299.91|11299.91|11299.91|11296.01|11296.01|0
1623753600000|2021-06-15 10:40:00|11299.2|11299.2|11298.39|11298.39|11299.2|11299.2|11295.71|11295.71|0
1623753900000|2021-06-15 10:45:00|11297.68|11297.68|11299.13|11299.13|11299.13|11299.13|11291.58|11291.58|0
1623754200000|2021-06-15 10:50:00|11298.65|11298.65|11293.05|11293.05|11298.65|11298.65|11293.05|11293.05|0
1623754500000|2021-06-15 10:55:00|11292.56|11292.56|11299.48|11299.48|11299.48|11299.48|11291.83|11291.83|0
1623754800000|2021-06-15 11:00:00|11299.97|11299.97|11291.36|11291.36|11300.45|11300.45|11291.36|11291.36|0
1623755100000|2021-06-15 11:05:00|11291.84|11291.84|11296.32|11296.32|11296.91|11296.91|11291.69|11291.69|0
1623755400000|2021-06-15 11:10:00|11297.45|11297.45|11310.14|11310.14|11310.14|11310.14|11294.91|11294.91|0
1623755700000|2021-06-15 11:15:00|11308.56|11308.56|11310.14|11310.14|11310.14|11310.14|11308.56|11308.56|0
1623756000000|2021-06-15 11:20:00|11310.63|11310.63|11322.9|11322.9|11326.07|11326.07|11310.63|11310.63|0
1623756300000|2021-06-15 11:25:00|11323.87|11323.87|11325.62|11325.62|11329.25|11329.25|11322.35|11322.35|0
1623756600000|2021-06-15 11:30:00|11327.56|11327.56|11326.33|11326.33|11332.53|11332.53|11326.33|11326.33|0
1623756900000|2021-06-15 11:35:00|11325.61|11325.61|11329.21|11329.21|11332.33|11332.33|11320.98|11320.98|0
1623757200000|2021-06-15 11:40:00|11328.48|11328.48|11331.34|11331.34|11333.87|11333.87|11328.48|11328.48|0
1623757500000|2021-06-15 11:45:00|11329.76|11329.76|11333.33|11333.33|11334.3|11334.3|11321.63|11321.63|0
1623757800000|2021-06-15 11:50:00|11333.82|11333.82|11324.09|11324.09|11334.3|11334.3|11319.33|11319.33|0
1623758100000|2021-06-15 11:55:00|11322.97|11322.97|11322.2|11322.2|11324.79|11324.79|11319.53|11319.53|0
1623758400000|2021-06-15 12:00:00|11321.71|11321.71|11323.92|11323.92|11323.92|11323.92|11320.27|11320.27|0
1623758700000|2021-06-15 12:05:00|11322.33|11322.33|11330.66|11330.66|11334.31|11334.31|11322.33|11322.33|0
1623759000000|2021-06-15 12:10:00|11332.24|11332.24|11324.44|11324.44|11332.24|11332.24|11323.62|11323.62|0
1623759300000|2021-06-15 12:15:00|11322.85|11322.85|11326.53|11326.53|11326.53|11326.53|11321.14|11321.14|0
1623759600000|2021-06-15 12:20:00|11327.25|11327.25|11332.69|11332.69|11332.69|11332.69|11326.53|11326.53|0
1623759900000|2021-06-15 12:25:00|11331.1|11331.1|11327.09|11327.09|11331.1|11331.1|11327.09|11327.09|0
1623760200000|2021-06-15 12:30:00|11326.12|11326.12|11319.18|11319.18|11326.12|11326.12|11317.14|11317.14|0
1623760500000|2021-06-15 12:35:00|11320.3|11320.3|11321.43|11321.43|11321.43|11321.43|11320.3|11320.3|0
1623760800000|2021-06-15 12:40:00|11321.91|11321.91|11327.04|11327.04|11329.22|11329.22|11321.91|11321.91|0
1623761100000|2021-06-15 12:45:00|11326.55|11326.55|11316.68|11316.68|11326.55|11326.55|11316.09|11316.09|0
1623761400000|2021-06-15 12:50:00|11317.17|11317.17|11311.93|11311.93|11317.17|11317.17|11310.34|11310.34|0
1623761700000|2021-06-15 12:55:00|11312.41|11312.41|11296.75|11296.75|11312.41|11312.41|11296.75|11296.75|0
1623762000000|2021-06-15 13:00:00|11295.17|11295.17|11307.3|11307.3|11309.03|11309.03|11295.17|11295.17|0
1623762300000|2021-06-15 13:05:00|11306.81|11306.81|11310.12|11310.12|11313.29|11313.29|11306.81|11306.81|0
1623762600000|2021-06-15 13:10:00|11309.64|11309.64|11308.05|11308.05|11309.64|11309.64|11306.47|11306.47|0
1623762900000|2021-06-15 13:15:00|11306.47|11306.47|11305.75|11305.75|11306.47|11306.47|11305.01|11305.01|0
1623763200000|2021-06-15 13:20:00|11305.27|11305.27|11304.39|11304.39|11305.97|11305.97|11301.13|11301.13|0
1623763500000|2021-06-15 13:25:00|11302.8|11302.8|11309.53|11309.53|11309.53|11309.53|11302.8|11302.8|0
1623763800000|2021-06-15 13:30:00|11307.95|11307.95|11303.18|11303.18|11307.95|11307.95|11288.55|11288.55|0
1623764100000|2021-06-15 13:35:00|11303.66|11303.66|11294.6|11294.6|11307.67|11307.67|11294.6|11294.6|0
1623764400000|2021-06-15 13:40:00|11293.48|11293.48|11304.2|11304.2|11304.2|11304.2|11293.48|11293.48|0
1623764700000|2021-06-15 13:45:00|11305.79|11305.79|11316.12|11316.12|11316.12|11316.12|11305.79|11305.79|0
1623765000000|2021-06-15 13:50:00|11316.61|11316.61|11315.79|11315.79|11320.26|11320.26|11313.57|11313.57|0
1623765300000|2021-06-15 13:55:00|11315.78|11315.78|11312.23|11312.23|11318.57|11318.57|11310.65|11310.65|0
1623765600000|2021-06-15 14:00:00|11311.75|11311.75|11290.19|11290.19|11311.75|11311.75|11288.62|11288.62|0
1623765900000|2021-06-15 14:05:00|11292.04|11292.04|11284.04|11284.04|11292.04|11292.04|11277.08|11277.08|0
1623766200000|2021-06-15 14:10:00|11285.15|11285.15|11301.07|11301.07|11301.79|11301.79|11285.15|11285.15|0
1623766500000|2021-06-15 14:15:00|11299.49|11299.49|11295.25|11295.25|11304.63|11304.63|11295.25|11295.25|0
1623766800000|2021-06-15 14:20:00|11296.84|11296.84|11297.8|11297.8|11302.67|11302.67|11296.84|11296.84|0
1623767100000|2021-06-15 14:25:00|11297.08|11297.08|11292.58|11292.58|11297.08|11297.08|11288.93|11288.93|0
1623767400000|2021-06-15 14:30:00|11291.46|11291.46|11280.89|11280.89|11291.46|11291.46|11279.57|11279.57|0
1623767700000|2021-06-15 14:35:00|11279.31|11279.31|11258.12|11258.12|11280.89|11280.89|11258.12|11258.12|0
1623768000000|2021-06-15 14:40:00|11259.7|11259.7|11263.06|11263.06|11263.99|11263.99|11256.49|11256.49|0
1623768300000|2021-06-15 14:45:00|11261.48|11261.48|11257.05|11257.05|11263.69|11263.69|11256.15|11256.15|0
1623768600000|2021-06-15 14:50:00|11257.54|11257.54|11254.46|11254.46|11258.13|11258.13|11253.74|11253.74|0
1623768900000|2021-06-15 14:55:00|11253.87|11253.87|11246.94|11246.94|11255.46|11255.46|11244.87|11244.87|0
1623769200000|2021-06-15 15:00:00|11247.67|11247.67|11243.61|11243.61|11249.5|11249.5|11243.61|11243.61|0
1623769500000|2021-06-15 15:05:00|11243.13|11243.13|11251.19|11251.19|11252.45|11252.45|11240.81|11240.81|0
1623769800000|2021-06-15 15:10:00|11251.9|11251.9|11252.08|11252.08|11252.39|11252.39|11249.66|11249.66|0
1623770100000|2021-06-15 15:15:00|11250.49|11250.49|11244.92|11244.92|11250.49|11250.49|11244.29|11244.29|0
1623770400000|2021-06-15 15:20:00|11243.8|11243.8|11239.84|11239.84|11246.13|11246.13|11239.21|11239.21|0
1623770700000|2021-06-15 15:25:00|11240.57|11240.57|11237.35|11237.35|11242.41|11242.41|11237.03|11237.03|0
1623827700000|2021-06-16 07:15:00|11266.09|11266.09|11259.83|11259.83|11266.09|11266.09|11249.79|11249.79|0
1623828000000|2021-06-16 07:20:00|11260.42|11260.42|11261.25|11261.25|11267.28|11267.28|11250.69|11250.69|0
1623828300000|2021-06-16 07:25:00|11262.71|11262.71|11279.55|11279.55|11280.74|11280.74|11261.25|11261.25|0
1623828600000|2021-06-16 07:30:00|11281.14|11281.14|11266.2|11266.2|11284.55|11284.55|11266.2|11266.2|0
1623828900000|2021-06-16 07:35:00|11266.93|11266.93|11271.77|11271.77|11271.77|11271.77|11262.65|11262.65|0
1623829200000|2021-06-16 07:40:00|11272.26|11272.26|11272.07|11272.07|11274.38|11274.38|11269.92|11269.92|0
1623829500000|2021-06-16 07:45:00|11271.47|11271.47|11271.85|11271.85|11273.06|11273.06|11271.47|11271.47|0
1623829800000|2021-06-16 07:50:00|11270.72|11270.72|11251.14|11251.14|11270.72|11270.72|11251.14|11251.14|0
1623830100000|2021-06-16 07:55:00|11251.87|11251.87|11252.71|11252.71|11252.71|11252.71|11238.24|11238.24|0
1623830400000|2021-06-16 08:00:00|11253.2|11253.2|11238.4|11238.4|11256.85|11256.85|11238.4|11238.4|0
1623830700000|2021-06-16 08:05:00|11238.89|11238.89|11239.04|11239.04|11242.71|11242.71|11233.47|11233.47|0
1623831000000|2021-06-16 08:10:00|11237.45|11237.45|11225.1|11225.1|11238.32|11238.32|11225.1|11225.1|0
1623831300000|2021-06-16 08:15:00|11226.21|11226.21|11215.64|11215.64|11226.21|11226.21|11213.7|11213.7|0
1623831600000|2021-06-16 08:20:00|11212.47|11212.47|11210.01|11210.01|11212.47|11212.47|11200.58|11200.58|0
1623831900000|2021-06-16 08:25:00|11208.43|11208.43|11215.66|11215.66|11225.87|11225.87|11208.43|11208.43|0
1623832200000|2021-06-16 08:30:00|11214.94|11214.94|11204.18|11204.18|11214.94|11214.94|11203.05|11203.05|0
1623832500000|2021-06-16 08:35:00|11204.66|11204.66|11205.1|11205.1|11207.85|11207.85|11203.96|11203.96|0
1623832800000|2021-06-16 08:40:00|11203.99|11203.99|11204.81|11204.81|11205.53|11205.53|11197.12|11197.12|0
1623833100000|2021-06-16 08:45:00|11202.63|11202.63|11228.29|11228.29|11228.29|11228.29|11202.63|11202.63|0
1623833400000|2021-06-16 08:50:00|11229.88|11229.88|11236.08|11236.08|11236.08|11236.08|11229.88|11229.88|0
1623833700000|2021-06-16 08:55:00|11237.67|11237.67|11237.26|11237.26|11238.38|11238.38|11236.14|11236.14|0
1623834000000|2021-06-16 09:00:00|11237.98|11237.98|11236.26|11236.26|11240.16|11240.16|11236.26|11236.26|0
1623834300000|2021-06-16 09:05:00|11235.14|11235.14|11224.9|11224.9|11235.14|11235.14|11224.9|11224.9|0
1623834600000|2021-06-16 09:10:00|11227.08|11227.08|11229.43|11229.43|11232.16|11232.16|11225.9|11225.9|0
1623834900000|2021-06-16 09:15:00|11230.16|11230.16|11225.17|11225.17|11230.16|11230.16|11216.06|11216.06|0
1623835200000|2021-06-16 09:20:00|11225.81|11225.81|11221.56|11221.56|11226.77|11226.77|11219.98|11219.98|0
1623835500000|2021-06-16 09:25:00|11220.45|11220.45|11217.32|11217.32|11223.04|11223.04|11217.32|11217.32|0
1623835800000|2021-06-16 09:30:00|11216.84|11216.84|11216.08|11216.08|11217.56|11217.56|11213.41|11213.41|0
1623836100000|2021-06-16 09:35:00|11217.21|11217.21|11220.63|11220.63|11221.6|11221.6|11214.91|11214.91|0
1623836400000|2021-06-16 09:40:00|11221.11|11221.11|11218.79|11218.79|11221.11|11221.11|11218.07|11218.07|0
1623836700000|2021-06-16 09:45:00|11218.31|11218.31|11214.98|11214.98|11218.31|11218.31|11210.03|11210.03|0
1623837000000|2021-06-16 09:50:00|11216.57|11216.57|11217.58|11217.58|11218.65|11218.65|11216.08|11216.08|0
1623837300000|2021-06-16 09:55:00|11218.21|11218.21|11211.83|11211.83|11218.21|11218.21|11211.83|11211.83|0
1623837600000|2021-06-16 10:00:00|11212.31|11212.31|11217.06|11217.06|11219.13|11219.13|11210.71|11210.71|0
1623837900000|2021-06-16 10:05:00|11218.64|11218.64|11225.64|11225.64|11225.64|11225.64|11218.64|11218.64|0
1623838200000|2021-06-16 10:10:00|11224.06|11224.06|11241.19|11241.19|11241.19|11241.19|11224.06|11224.06|0
1623838500000|2021-06-16 10:15:00|11241.92|11241.92|11238.92|11238.92|11243.22|11243.22|11234.22|11234.22|0
1623838800000|2021-06-16 10:20:00|11239.41|11239.41|11249.75|11249.75|11250.86|11250.86|11239.41|11239.41|0
1623839100000|2021-06-16 10:25:00|11244.99|11244.99|11244.12|11244.12|11244.99|11244.99|11240.54|11240.54|0
1623839400000|2021-06-16 10:30:00|11244.84|11244.84|11247.54|11247.54|11247.54|11247.54|11244.84|11244.84|0
1623839700000|2021-06-16 10:35:00|11245.96|11245.96|11244.02|11244.02|11245.96|11245.96|11244.02|11244.02|0
1623840000000|2021-06-16 10:40:00|11242.44|11242.44|11240.6|11240.6|11242.44|11242.44|11240.6|11240.6|0
1623840300000|2021-06-16 10:45:00|11237.43|11237.43|11245.12|11245.12|11245.12|11245.12|11237.43|11237.43|0
1623840600000|2021-06-16 10:50:00|11244|11244|11244.21|11244.21|11245.56|11245.56|11243.62|11243.62|0
1623840900000|2021-06-16 10:55:00|11245.33|11245.33|11240.9|11240.9|11245.33|11245.33|11240.9|11240.9|0
1623841200000|2021-06-16 11:00:00|11242.49|11242.49|11248.81|11248.81|11250.26|11250.26|11242.49|11242.49|0
1623841500000|2021-06-16 11:05:00|11248.32|11248.32|11250.36|11250.36|11250.36|11250.36|11247.69|11247.69|0
1623841800000|2021-06-16 11:10:00|11248.77|11248.77|11248.05|11248.05|11251.47|11251.47|11247.33|11247.33|0
1623842100000|2021-06-16 11:15:00|11249.02|11249.02|11251.75|11251.75|11251.75|11251.75|11245.99|11245.99|0
1623842400000|2021-06-16 11:20:00|11252.24|11252.24|11252.96|11252.96|11253.45|11253.45|11252.24|11252.24|0
1623842700000|2021-06-16 11:25:00|11252.48|11252.48|11248.79|11248.79|11252.48|11252.48|11247.68|11247.68|0
1623843000000|2021-06-16 11:30:00|11250.38|11250.38|11250.99|11250.99|11250.99|11250.99|11249.41|11249.41|0
1623843300000|2021-06-16 11:35:00|11251.48|11251.48|11259.04|11259.04|11260.16|11260.16|11250.75|11250.75|0
1623843600000|2021-06-16 11:40:00|11259.77|11259.77|11258.64|11258.64|11261.35|11261.35|11258.64|11258.64|0
1623843900000|2021-06-16 11:45:00|11257.93|11257.93|11249.99|11249.99|11257.93|11257.93|11249.99|11249.99|0
1623844200000|2021-06-16 11:50:00|11248.41|11248.41|11248.29|11248.29|11251.44|11251.44|11245.24|11245.24|0
1623844500000|2021-06-16 11:55:00|11251.46|11251.46|11252.49|11252.49|11253.06|11253.06|11251.37|11251.37|0
1623844800000|2021-06-16 12:00:00|11250.91|11250.91|11249.9|11249.9|11252.15|11252.15|11247.66|11247.66|0
1623845100000|2021-06-16 12:05:00|11251.01|11251.01|11248.81|11248.81|11253.57|11253.57|11248.81|11248.81|0
1623845400000|2021-06-16 12:10:00|11249.94|11249.94|11253.72|11253.72|11253.72|11253.72|11249.94|11249.94|0
1623845700000|2021-06-16 12:15:00|11254.45|11254.45|11249.2|11249.2|11255.16|11255.16|11249.2|11249.2|0
1623846000000|2021-06-16 12:20:00|11247.62|11247.62|11246.9|11246.9|11247.62|11247.62|11246.9|11246.9|0
1623846300000|2021-06-16 12:25:00|11248.03|11248.03|11246.92|11246.92|11248.03|11248.03|11245.81|11245.81|0
1623846600000|2021-06-16 12:30:00|11248.5|11248.5|11253.61|11253.61|11253.61|11253.61|11248.5|11248.5|0
1623846900000|2021-06-16 12:35:00|11254.32|11254.32|11249.4|11249.4|11254.81|11254.81|11249.4|11249.4|0
1623847200000|2021-06-16 12:40:00|11252.57|11252.57|11255.54|11255.54|11255.54|11255.54|11252.57|11252.57|0
1623847500000|2021-06-16 12:45:00|11254.42|11254.42|11252.57|11252.57|11255.76|11255.76|11252.57|11252.57|0
1623847800000|2021-06-16 12:50:00|11253.05|11253.05|11263.69|11263.69|11263.69|11263.69|11252.09|11252.09|0
1623848100000|2021-06-16 12:55:00|11265.83|11265.83|11269.94|11269.94|11269.94|11269.94|11265.12|11265.12|0
1623848400000|2021-06-16 13:00:00|11271.53|11271.53|11278.88|11278.88|11281.59|11281.59|11271.53|11271.53|0
1623848700000|2021-06-16 13:05:00|11278.15|11278.15|11273.88|11273.88|11278.15|11278.15|11272.68|11272.68|0
1623849000000|2021-06-16 13:10:00|11275.47|11275.47|11277.89|11277.89|11278.61|11278.61|11273.88|11273.88|0
1623849300000|2021-06-16 13:15:00|11281.06|11281.06|11278.61|11278.61|11282.75|11282.75|11278.61|11278.61|0
1623849600000|2021-06-16 13:20:00|11279.58|11279.58|11279.69|11279.69|11283.03|11283.03|11279.21|11279.21|0
1623849900000|2021-06-16 13:25:00|11278.11|11278.11|11288.94|11288.94|11292.11|11292.11|11278.11|11278.11|0
1623850200000|2021-06-16 13:30:00|11290.06|11290.06|11297.24|11297.24|11297.24|11297.24|11290.06|11290.06|0
1623850500000|2021-06-16 13:35:00|11294.07|11294.07|11277.3|11277.3|11294.07|11294.07|11276.67|11276.67|0
1623850800000|2021-06-16 13:40:00|11277.89|11277.89|11286.07|11286.07|11286.09|11286.09|11277.89|11277.89|0
1623851100000|2021-06-16 13:45:00|11285.48|11285.48|11290.82|11290.82|11293.53|11293.53|11285.48|11285.48|0
1623851400000|2021-06-16 13:50:00|11291.53|11291.53|11293.98|11293.98|11295.57|11295.57|11291.41|11291.41|0
1623851700000|2021-06-16 13:55:00|11292.86|11292.86|11295|11295|11300.89|11300.89|11292.53|11292.53|0
1623852000000|2021-06-16 14:00:00|11293.87|11293.87|11287.95|11287.95|11295|11295|11287.23|11287.23|0
1623852300000|2021-06-16 14:05:00|11289.54|11289.54|11294.57|11294.57|11296.16|11296.16|11287.79|11287.79|0
1623852600000|2021-06-16 14:10:00|11296.82|11296.82|11300.3|11300.3|11304.87|11304.87|11296.82|11296.82|0
1623852900000|2021-06-16 14:15:00|11301.01|11301.01|11311.54|11311.54|11312.64|11312.64|11301.01|11301.01|0
1623853200000|2021-06-16 14:20:00|11312.51|11312.51|11312.3|11312.3|11315.3|11315.3|11308.12|11308.12|0
1623853500000|2021-06-16 14:25:00|11313.01|11313.01|11305.36|11305.36|11313.01|11313.01|11304.15|11304.15|0
1623853800000|2021-06-16 14:30:00|11306.49|11306.49|11309.3|11309.3|11312.01|11312.01|11304.64|11304.64|0
1623854100000|2021-06-16 14:35:00|11307.85|11307.85|11309.77|11309.77|11313.47|11313.47|11304.96|11304.96|0
1623854400000|2021-06-16 14:40:00|11309.18|11309.18|11307.98|11307.98|11309.18|11309.18|11303.17|11303.17|0
1623854700000|2021-06-16 14:45:00|11308.7|11308.7|11300.71|11300.71|11308.7|11308.7|11299.58|11299.58|0
1623855000000|2021-06-16 14:50:00|11299.58|11299.58|11300.12|11300.12|11303.86|11303.86|11297.87|11297.87|0
1623855300000|2021-06-16 14:55:00|11298.99|11298.99|11308.13|11308.13|11308.13|11308.13|11296.3|11296.3|0
1623855600000|2021-06-16 15:00:00|11307.4|11307.4|11312.29|11312.29|11312.29|11312.29|11307.27|11307.27|0
1623855900000|2021-06-16 15:05:00|11311.17|11311.17|11321.85|11321.85|11324.42|11324.42|11311.17|11311.17|0
1623856200000|2021-06-16 15:10:00|11321.12|11321.12|11338.38|11338.38|11338.38|11338.38|11318.81|11318.81|0
1623856500000|2021-06-16 15:15:00|11336.93|11336.93|11333.95|11333.95|11338.38|11338.38|11331.74|11331.74|0
1623856800000|2021-06-16 15:20:00|11335.08|11335.08|11326.47|11326.47|11339.1|11339.1|11325.97|11325.97|0
1623857100000|2021-06-16 15:25:00|11325.37|11325.37|11326.29|11326.29|11328.59|11328.59|11320.47|11320.47|0
1623914100000|2021-06-17 07:15:00|11086.23|11086.23|11083.81|11083.81|11093.32|11093.32|11078.31|11078.31|0
1623914400000|2021-06-17 07:20:00|11086.98|11086.98|11057.28|11057.28|11099.09|11099.09|11057.28|11057.28|0
1623914700000|2021-06-17 07:25:00|11056.8|11056.8|11044.75|11044.75|11056.8|11056.8|11041.43|11041.43|0
1623915000000|2021-06-17 07:30:00|11040.38|11040.38|11034.02|11034.02|11044.15|11044.15|11029.75|11029.75|0
1623915300000|2021-06-17 07:35:00|11032.56|11032.56|11037.78|11037.78|11040.95|11040.95|11031.44|11031.44|0
1623915600000|2021-06-17 07:40:00|11037.29|11037.29|11037.65|11037.65|11041.79|11041.79|11032.91|11032.91|0
1623915900000|2021-06-17 07:45:00|11037.17|11037.17|11014.23|11014.23|11040.34|11040.34|11014.23|11014.23|0
1623916200000|2021-06-17 07:50:00|11013.26|11013.26|11026.2|11026.2|11026.68|11026.68|11012.53|11012.53|0
1623916500000|2021-06-17 07:55:00|11024.61|11024.61|11039.68|11039.68|11039.68|11039.68|11024.61|11024.61|0
1623916800000|2021-06-17 08:00:00|11041.82|11041.82|11046.42|11046.42|11046.42|11046.42|11036.51|11036.51|0
1623917100000|2021-06-17 08:05:00|11047.14|11047.14|11062.66|11062.66|11067.42|11067.42|11043.97|11043.97|0
1623917400000|2021-06-17 08:10:00|11061.94|11061.94|11041.63|11041.63|11068.27|11068.27|11041.01|11041.01|0
1623917700000|2021-06-17 08:15:00|11043.21|11043.21|11042.11|11042.11|11049.42|11049.42|11042.11|11042.11|0
1623918000000|2021-06-17 08:20:00|11045.28|11045.28|11050.03|11050.03|11050.03|11050.03|11042.11|11042.11|0
1623918300000|2021-06-17 08:25:00|11048.44|11048.44|11048.84|11048.84|11050.42|11050.42|11048.44|11048.44|0
1623918600000|2021-06-17 08:30:00|11052.01|11052.01|11058.13|11058.13|11073.65|11073.65|11052.01|11052.01|0
1623918900000|2021-06-17 08:35:00|11057.54|11057.54|11051.63|11051.63|11057.54|11057.54|11049.96|11049.96|0
1623919200000|2021-06-17 08:40:00|11050.04|11050.04|11037.49|11037.49|11050.04|11050.04|11035.06|11035.06|0
1623919500000|2021-06-17 08:45:00|11038.21|11038.21|11043.38|11043.38|11043.82|11043.82|11036.51|11036.51|0
1623919800000|2021-06-17 08:50:00|11046.55|11046.55|11054.67|11054.67|11058.32|11058.32|11046.55|11046.55|0
1623920100000|2021-06-17 08:55:00|11053.08|11053.08|11052.54|11052.54|11056.25|11056.25|11050.94|11050.94|0
1623920400000|2021-06-17 09:00:00|11054.13|11054.13|11059.78|11059.78|11060.88|11060.88|11054.13|11054.13|0
1623920700000|2021-06-17 09:05:00|11060.9|11060.9|11041.89|11041.89|11065.15|11065.15|11041.89|11041.89|0
1623921000000|2021-06-17 09:10:00|11040.3|11040.3|11023.08|11023.08|11040.3|11040.3|11020.32|11020.32|0
1623921300000|2021-06-17 09:15:00|11026.25|11026.25|11037.72|11037.72|11037.72|11037.72|11022.74|11022.74|0
1623921600000|2021-06-17 09:20:00|11042.48|11042.48|11041.21|11041.21|11058.66|11058.66|11041.21|11041.21|0
1623921900000|2021-06-17 09:25:00|11042.33|11042.33|11030.98|11030.98|11042.33|11042.33|11029.39|11029.39|0
1623922200000|2021-06-17 09:30:00|11032.56|11032.56|11029.8|11029.8|11032.56|11032.56|11029.8|11029.8|0
1623922500000|2021-06-17 09:35:00|11029.31|11029.31|11029.94|11029.94|11033.19|11033.19|11029.31|11029.31|0
1623922800000|2021-06-17 09:40:00|11028.35|11028.35|11026.8|11026.8|11028.35|11028.35|11026.67|11026.67|0
1623923100000|2021-06-17 09:45:00|11026.31|11026.31|11016.65|11016.65|11029.97|11029.97|11016.65|11016.65|0
1623923400000|2021-06-17 09:50:00|11016.17|11016.17|11009.6|11009.6|11016.17|11016.17|11009.6|11009.6|0
1623923700000|2021-06-17 09:55:00|11011.19|11011.19|11001.18|11001.18|11011.19|11011.19|10998.65|10998.65|0
1623924000000|2021-06-17 10:00:00|10999.6|10999.6|11004.72|11004.72|11004.72|11004.72|10996.91|10996.91|0
1623924300000|2021-06-17 10:05:00|11003.13|11003.13|11015.28|11015.28|11015.53|11015.53|11003.13|11003.13|0
1623924600000|2021-06-17 10:10:00|11020.03|11020.03|11032.22|11032.22|11034.66|11034.66|11020.03|11020.03|0
1623924900000|2021-06-17 10:15:00|11029.05|11029.05|11036.07|11036.07|11039.99|11039.99|11026.61|11026.61|0
1623925200000|2021-06-17 10:20:00|11034.49|11034.49|11034.62|11034.62|11034.75|11034.75|11025.24|11025.24|0
1623925500000|2021-06-17 10:25:00|11033.03|11033.03|11032.44|11032.44|11034.15|11034.15|11029.4|11029.4|0
1623925800000|2021-06-17 10:30:00|11031.71|11031.71|11026.52|11026.52|11033.95|11033.95|11026.52|11026.52|0
1623926100000|2021-06-17 10:35:00|11027.64|11027.64|11032.39|11032.39|11035.56|11035.56|11027.64|11027.64|0
1623926400000|2021-06-17 10:40:00|11033.98|11033.98|11037.81|11037.81|11037.81|11037.81|11033.98|11033.98|0
1623926700000|2021-06-17 10:45:00|11040.97|11040.97|11051.45|11051.45|11051.45|11051.45|11039.39|11039.39|0
1623927000000|2021-06-17 10:50:00|11048.28|11048.28|11052.55|11052.55|11056.56|11056.56|11047.8|11047.8|0
1623927300000|2021-06-17 10:55:00|11051.09|11051.09|11055.74|11055.74|11057.98|11057.98|11051.09|11051.09|0
1623927600000|2021-06-17 11:00:00|11056.45|11056.45|11060.15|11060.15|11060.15|11060.15|11056.45|11056.45|0
1623927900000|2021-06-17 11:05:00|11061.27|11061.27|11044.6|11044.6|11061.27|11061.27|11044.6|11044.6|0
1623928200000|2021-06-17 11:10:00|11043.02|11043.02|11040.31|11040.31|11045.06|11045.06|11040.31|11040.31|0
1623928500000|2021-06-17 11:15:00|11038.73|11038.73|11037.58|11037.58|11038.73|11038.73|11029.66|11029.66|0
1623928800000|2021-06-17 11:20:00|11038.3|11038.3|11042.46|11042.46|11042.46|11042.46|11034.41|11034.41|0
1623929100000|2021-06-17 11:25:00|11043.58|11043.58|11036.29|11036.29|11044.7|11044.7|11035.81|11035.81|0
1623929400000|2021-06-17 11:30:00|11034.71|11034.71|11038.24|11038.24|11041.41|11041.41|11034.22|11034.22|0
1623929700000|2021-06-17 11:35:00|11039.82|11039.82|11038.21|11038.21|11040.31|11040.31|11036.63|11036.63|0
1623930000000|2021-06-17 11:40:00|11035.04|11035.04|11027.18|11027.18|11035.04|11035.04|11027.18|11027.18|0
1623930300000|2021-06-17 11:45:00|11025.59|11025.59|11024|11024|11027.18|11027.18|11024|11024|0
1623930600000|2021-06-17 11:50:00|11022.41|11022.41|11018.68|11018.68|11022.41|11022.41|11017.56|11017.56|0
1623930900000|2021-06-17 11:55:00|11017.1|11017.1|11003.94|11003.94|11017.1|11017.1|11003.94|11003.94|0
1623931200000|2021-06-17 12:00:00|11002.51|11002.51|11003.9|11003.9|11009.3|11009.3|11001.14|11001.14|0
1623931500000|2021-06-17 12:05:00|11002.31|11002.31|11006.85|11006.85|11008.44|11008.44|11002.31|11002.31|0
1623931800000|2021-06-17 12:10:00|11006.37|11006.37|11018.08|11018.08|11019.53|11019.53|11006.37|11006.37|0
1623932100000|2021-06-17 12:15:00|11016.49|11016.49|11006.4|11006.4|11016.49|11016.49|11006.4|11006.4|0
1623932400000|2021-06-17 12:20:00|11005.92|11005.92|10997.37|10997.37|11007.04|11007.04|10995.2|10995.2|0
1623932700000|2021-06-17 12:25:00|10995.79|10995.79|10991.43|10991.43|10995.79|10995.79|10991.43|10991.43|0
1623933000000|2021-06-17 12:30:00|10992.54|10992.54|10989.23|10989.23|10995.09|10995.09|10988.75|10988.75|0
1623933300000|2021-06-17 12:35:00|10989.95|10989.95|10995.97|10995.97|11001.21|11001.21|10989.95|10989.95|0
1623933600000|2021-06-17 12:40:00|10994.85|10994.85|10995.62|10995.62|10995.62|10995.62|10988.31|10988.31|0
1623933900000|2021-06-17 12:45:00|10997.2|10997.2|10992.46|10992.46|10998.77|10998.77|10992.46|10992.46|0
1623934200000|2021-06-17 12:50:00|10990.87|10990.87|10986.77|10986.77|10991.05|10991.05|10986.77|10986.77|0
1623934500000|2021-06-17 12:55:00|10987.26|10987.26|10986.6|10986.6|10987.26|10987.26|10981.97|10981.97|0
1623934800000|2021-06-17 13:00:00|10993.65|10993.65|11019.85|11019.85|11020.97|11020.97|10993.65|10993.65|0
1623935100000|2021-06-17 13:05:00|11021.44|11021.44|11041.66|11041.66|11041.66|11041.66|11021.44|11021.44|0
1623935400000|2021-06-17 13:10:00|11042.15|11042.15|11025.41|11025.41|11042.63|11042.63|11025.41|11025.41|0
1623935700000|2021-06-17 13:15:00|11024.7|11024.7|11034.5|11034.5|11036.08|11036.08|11021.81|11021.81|0
1623936000000|2021-06-17 13:20:00|11032.35|11032.35|11025.92|11025.92|11032.35|11032.35|11025.92|11025.92|0
1623936300000|2021-06-17 13:25:00|11024.33|11024.33|11017.56|11017.56|11024.33|11024.33|11015.98|11015.98|0
1623936600000|2021-06-17 13:30:00|11018.69|11018.69|11023.02|11023.02|11025.07|11025.07|11018.07|11018.07|0
1623936900000|2021-06-17 13:35:00|11026.19|11026.19|11017.26|11017.26|11031.04|11031.04|11016.54|11016.54|0
1623937200000|2021-06-17 13:40:00|11017.99|11017.99|11021.15|11021.15|11021.15|11021.15|11015.06|11015.06|0
1623937500000|2021-06-17 13:45:00|11021.63|11021.63|11017.48|11017.48|11028.48|11028.48|11017.48|11017.48|0
1623937800000|2021-06-17 13:50:00|11020.65|11020.65|11025.87|11025.87|11030.12|11030.12|11020.65|11020.65|0
1623938100000|2021-06-17 13:55:00|11024.28|11024.28|11013.95|11013.95|11024.28|11024.28|11013.95|11013.95|0
1623938400000|2021-06-17 14:00:00|11017.12|11017.12|11022.78|11022.78|11027.34|11027.34|11013.45|11013.45|0
1623938700000|2021-06-17 14:05:00|11023.26|11023.26|11021.89|11021.89|11024.46|11024.46|11009.02|11009.02|0
1623939000000|2021-06-17 14:10:00|11023.01|11023.01|11017.62|11017.62|11024.59|11024.59|11017.62|11017.62|0
1623939300000|2021-06-17 14:15:00|11018.74|11018.74|11023.53|11023.53|11025.19|11025.19|11011.91|11011.91|0
1623939600000|2021-06-17 14:20:00|11023.04|11023.04|11024.83|11024.83|11026.82|11026.82|11021.4|11021.4|0
1623939900000|2021-06-17 14:25:00|11026.42|11026.42|11030.27|11030.27|11031.86|11031.86|11023.73|11023.73|0
1623940200000|2021-06-17 14:30:00|11028.69|11028.69|11043.16|11043.16|11043.16|11043.16|11024.79|11024.79|0
1623940500000|2021-06-17 14:35:00|11043.87|11043.87|11042.12|11042.12|11045.46|11045.46|11036.4|11036.4|0
1623940800000|2021-06-17 14:40:00|11038.95|11038.95|11033.42|11033.42|11040.88|11040.88|11033.42|11033.42|0
1623941100000|2021-06-17 14:45:00|11035.01|11035.01|11037.89|11037.89|11040.11|11040.11|11031.46|11031.46|0
1623941400000|2021-06-17 14:50:00|11036.3|11036.3|11032.9|11032.9|11039.47|11039.47|11031.78|11031.78|0
1623941700000|2021-06-17 14:55:00|11033.38|11033.38|11048.51|11048.51|11048.51|11048.51|11033.38|11033.38|0
1623942000000|2021-06-17 15:00:00|11049.24|11049.24|11049.98|11049.98|11051.98|11051.98|11047.76|11047.76|0
1623942300000|2021-06-17 15:05:00|11050.69|11050.69|11053.44|11053.44|11057.34|11057.34|11050.69|11050.69|0
1623942600000|2021-06-17 15:10:00|11051.19|11051.19|11047.88|11047.88|11054.76|11054.76|11044.71|11044.71|0
1623942900000|2021-06-17 15:15:00|11047.15|11047.15|11046.97|11046.97|11054.81|11054.81|11046.97|11046.97|0
1623943200000|2021-06-17 15:20:00|11048.09|11048.09|11043.57|11043.57|11050.54|11050.54|11042.93|11042.93|0
1623943500000|2021-06-17 15:25:00|11045.15|11045.15|11059.85|11059.85|11059.85|11059.85|11041.98|11041.98|0
1624000500000|2021-06-18 07:15:00|11200.17|11200.17|11201.93|11201.93|11203.23|11203.23|11187.13|11187.13|0
1624000800000|2021-06-18 07:20:00|11205.1|11205.1|11205.24|11205.24|11209.86|11209.86|11199.08|11199.08|0
1624001100000|2021-06-18 07:25:00|11205.97|11205.97|11213.34|11213.34|11214.45|11214.45|11198.56|11198.56|0
1624001400000|2021-06-18 07:30:00|11214.45|11214.45|11191.08|11191.08|11214.45|11214.45|11188.83|11188.83|0
1624001700000|2021-06-18 07:35:00|11193.99|11193.99|11173.67|11173.67|11193.99|11193.99|11172.81|11172.81|0
1624002000000|2021-06-18 07:40:00|11171.49|11171.49|11163.03|11163.03|11171.49|11171.49|11160.88|11160.88|0
1624002300000|2021-06-18 07:45:00|11164.48|11164.48|11163.89|11163.89|11169.97|11169.97|11161.7|11161.7|0
1624002600000|2021-06-18 07:50:00|11160.72|11160.72|11155.83|11155.83|11168.36|11168.36|11155.83|11155.83|0
1624002900000|2021-06-18 07:55:00|11156.96|11156.96|11133.89|11133.89|11157.76|11157.76|11133.89|11133.89|0
1624003200000|2021-06-18 08:00:00|11138.65|11138.65|11143.18|11143.18|11143.18|11143.18|11137.06|11137.06|0
1624003500000|2021-06-18 08:05:00|11142.45|11142.45|11141.48|11141.48|11146.1|11146.1|11137.83|11137.83|0
1624003800000|2021-06-18 08:10:00|11141.97|11141.97|11139.36|11139.36|11150.06|11150.06|11139.36|11139.36|0
1624004100000|2021-06-18 08:15:00|11138.87|11138.87|11135.91|11135.91|11138.87|11138.87|11131.77|11131.77|0
1624004400000|2021-06-18 08:20:00|11137.5|11137.5|11134.69|11134.69|11140.65|11140.65|11133.1|11133.1|0
1624004700000|2021-06-18 08:25:00|11136.27|11136.27|11137.29|11137.29|11140.46|11140.46|11136.27|11136.27|0
1624005000000|2021-06-18 08:30:00|11136.56|11136.56|11137.32|11137.32|11139.37|11139.37|11134.97|11134.97|0
1624005300000|2021-06-18 08:35:00|11135.74|11135.74|11140.95|11140.95|11140.95|11140.95|11135.74|11135.74|0
1624005600000|2021-06-18 08:40:00|11140.46|11140.46|11140.14|11140.14|11140.73|11140.73|11135.97|11135.97|0
1624005900000|2021-06-18 08:45:00|11139.41|11139.41|11148.79|11148.79|11148.79|11148.79|11133.34|11133.34|0
1624006200000|2021-06-18 08:50:00|11149.51|11149.51|11140.2|11140.2|11149.51|11149.51|11140.2|11140.2|0
1624006500000|2021-06-18 08:55:00|11139.47|11139.47|11149.78|11149.78|11151.96|11151.96|11137.32|11137.32|0
1624006800000|2021-06-18 09:00:00|11150.27|11150.27|11156.19|11156.19|11163.34|11163.34|11150.27|11150.27|0
1624007100000|2021-06-18 09:05:00|11153.02|11153.02|11156.6|11156.6|11165.98|11165.98|11153.02|11153.02|0
1624007700000|2021-06-18 09:15:00|11158.96|11158.96|11148.9|11148.9|11167.65|11167.65|11145.73|11145.73|0
1624008000000|2021-06-18 09:20:00|11150.48|11150.48|11151.79|11151.79|11153.52|11153.52|11150.48|11150.48|0
1624008300000|2021-06-18 09:25:00|11150.61|11150.61|11160.29|11160.29|11162.36|11162.36|11150.61|11150.61|0
1624008600000|2021-06-18 09:30:00|11159.56|11159.56|11145.57|11145.57|11159.56|11159.56|11145.57|11145.57|0
1624008900000|2021-06-18 09:35:00|11144.6|11144.6|11131.4|11131.4|11145.81|11145.81|11131.4|11131.4|0
1624009200000|2021-06-18 09:40:00|11130.81|11130.81|11135.14|11135.14|11139.9|11139.9|11130.81|11130.81|0
1624009500000|2021-06-18 09:45:00|11134.42|11134.42|11137.29|11137.29|11137.29|11137.29|11127.99|11127.99|0
1624009800000|2021-06-18 09:50:00|11137.78|11137.78|11139.69|11139.69|11158.32|11158.32|11122.87|11122.87|0
1624010100000|2021-06-18 09:55:00|11134.43|11134.43|11130.25|11130.25|11137.84|11137.84|11113.85|11113.85|0
1624010400000|2021-06-18 10:00:00|11130.74|11130.74|11121.01|11121.01|11130.74|11130.74|11119.87|11119.87|0
1624010700000|2021-06-18 10:05:00|11119.43|11119.43|11117.09|11117.09|11119.43|11119.43|11115.6|11115.6|0
1624011000000|2021-06-18 10:10:00|11115.5|11115.5|11113.58|11113.58|11117.09|11117.09|11113.58|11113.58|0
1624011300000|2021-06-18 10:15:00|11112.86|11112.86|11121.66|11121.66|11121.66|11121.66|11111.89|11111.89|0
1624011600000|2021-06-18 10:20:00|11122.15|11122.15|11128.78|11128.78|11131.78|11131.78|11121.42|11121.42|0
1624011900000|2021-06-18 10:25:00|11128.3|11128.3|11129.88|11129.88|11129.88|11129.88|11128.3|11128.3|0
1624012200000|2021-06-18 10:30:00|11129.4|11129.4|11121.02|11121.02|11129.4|11129.4|11121.02|11121.02|0
1624012500000|2021-06-18 10:35:00|11120.31|11120.31|11125.71|11125.71|11126.19|11126.19|11118.72|11118.72|0
1624012800000|2021-06-18 10:40:00|11124.13|11124.13|11119.81|11119.81|11124.13|11124.13|11119.08|11119.08|0
1624013100000|2021-06-18 10:45:00|11119.22|11119.22|11126.25|11126.25|11126.25|11126.25|11118.23|11118.23|0
1624013400000|2021-06-18 10:50:00|11126.96|11126.96|11120.18|11120.18|11127.69|11127.69|11120.18|11120.18|0
1624013700000|2021-06-18 10:55:00|11118.59|11118.59|11119.92|11119.92|11120.41|11120.41|11117.7|11117.7|0
1624014000000|2021-06-18 11:00:00|11118.34|11118.34|11113.65|11113.65|11118.34|11118.34|11112.11|11112.11|0
1624014300000|2021-06-18 11:05:00|11115.23|11115.23|11110.6|11110.6|11115.72|11115.72|11109.74|11109.74|0
1624014600000|2021-06-18 11:10:00|11109.88|11109.88|11101.45|11101.45|11109.88|11109.88|11101.45|11101.45|0
1624014900000|2021-06-18 11:15:00|11099.87|11099.87|11098.5|11098.5|11100.35|11100.35|11097.05|11097.05|0
1624015200000|2021-06-18 11:20:00|11098.02|11098.02|11103.76|11103.76|11103.76|11103.76|11094.27|11094.27|0
1624015500000|2021-06-18 11:25:00|11103.03|11103.03|11108.53|11108.53|11108.53|11108.53|11103.03|11103.03|0
1624015800000|2021-06-18 11:30:00|11109.65|11109.65|11113.29|11113.29|11114.88|11114.88|11108.92|11108.92|0
1624016100000|2021-06-18 11:35:00|11112.17|11112.17|11112.81|11112.81|11113.75|11113.75|11110.58|11110.58|0
1624016400000|2021-06-18 11:40:00|11111.22|11111.22|11119.16|11119.16|11119.16|11119.16|11110.74|11110.74|0
1624016700000|2021-06-18 11:45:00|11119.65|11119.65|11123.4|11123.4|11123.4|11123.4|11119.65|11119.65|0
1624017000000|2021-06-18 11:50:00|11121.97|11121.97|11124.1|11124.1|11125.86|11125.86|11121.97|11121.97|0
1624017300000|2021-06-18 11:55:00|11124.58|11124.58|11122.97|11122.97|11126.65|11126.65|11118.84|11118.84|0
1624017600000|2021-06-18 12:00:00|11122.49|11122.49|11107.69|11107.69|11122.49|11122.49|11107.69|11107.69|0
1624017900000|2021-06-18 12:05:00|11109.28|11109.28|11092.74|11092.74|11110.73|11110.73|11090.81|11090.81|0
1624018200000|2021-06-18 12:10:00|11091.16|11091.16|11084.86|11084.86|11092.74|11092.74|11084.86|11084.86|0
1624018500000|2021-06-18 12:15:00|11084.15|11084.15|11082.01|11082.01|11084.59|11084.59|11080.32|11080.32|0
1624018800000|2021-06-18 12:20:00|11083.13|11083.13|11081.71|11081.71|11083.86|11083.86|11074.54|11074.54|0
1624019100000|2021-06-18 12:25:00|11080.99|11080.99|11084.3|11084.3|11085.01|11085.01|11079.77|11079.77|0
1624019400000|2021-06-18 12:30:00|11084.89|11084.89|11096.7|11096.7|11096.7|11096.7|11083.3|11083.3|0
1624019700000|2021-06-18 12:35:00|11097.42|11097.42|11094.85|11094.85|11097.42|11097.42|11092.16|11092.16|0
1624020000000|2021-06-18 12:40:00|11094.13|11094.13|11090.45|11090.45|11094.13|11094.13|11089.35|11089.35|0
1624020300000|2021-06-18 12:45:00|11089.74|11089.74|11097.39|11097.39|11097.39|11097.39|11089.74|11089.74|0
1624020600000|2021-06-18 12:50:00|11098.97|11098.97|11098.22|11098.22|11099.46|11099.46|11096.05|11096.05|0
1624020900000|2021-06-18 12:55:00|11098.7|11098.7|11093.52|11093.52|11098.7|11098.7|11092.4|11092.4|0
1624021200000|2021-06-18 13:00:00|11094.25|11094.25|11091.59|11091.59|11096.32|11096.32|11090.87|11090.87|0
1624021500000|2021-06-18 13:05:00|11091.1|11091.1|11086.36|11086.36|11091.1|11091.1|11081.45|11081.45|0
1624021800000|2021-06-18 13:10:00|11087.94|11087.94|11086.5|11086.5|11089.53|11089.53|11086.25|11086.25|0
1624022100000|2021-06-18 13:15:00|11086.02|11086.02|11082.9|11082.9|11086.02|11086.02|11082.64|11082.64|0
1624022400000|2021-06-18 13:20:00|11081.31|11081.31|11085.21|11085.21|11085.21|11085.21|11081.31|11081.31|0
1624022700000|2021-06-18 13:25:00|11086.8|11086.8|11077.62|11077.62|11086.8|11086.8|11077.62|11077.62|0
1624023000000|2021-06-18 13:30:00|11076.9|11076.9|11071.69|11071.69|11087.8|11087.8|11067.94|11067.94|0
1624023300000|2021-06-18 13:35:00|11065.35|11065.35|11073.96|11073.96|11074.69|11074.69|11059.38|11059.38|0
1624023600000|2021-06-18 13:40:00|11078.71|11078.71|11091.09|11091.09|11093.77|11093.77|11078.71|11078.71|0
1624023900000|2021-06-18 13:45:00|11089.96|11089.96|11096.4|11096.4|11096.4|11096.4|11084.98|11084.98|0
1624024200000|2021-06-18 13:50:00|11095.92|11095.92|11083.62|11083.62|11095.92|11095.92|11081.44|11081.44|0
1624024500000|2021-06-18 13:55:00|11084.34|11084.34|11079.5|11079.5|11088.71|11088.71|11079.5|11079.5|0
1624024800000|2021-06-18 14:00:00|11080.63|11080.63|11069.31|11069.31|11084.37|11084.37|11069.31|11069.31|0
1624025100000|2021-06-18 14:05:00|11068.59|11068.59|11071.75|11071.75|11071.75|11071.75|11066.98|11066.98|0
1624025400000|2021-06-18 14:10:00|11068.59|11068.59|11061.64|11061.64|11070.17|11070.17|11058.99|11058.99|0
1624025700000|2021-06-18 14:15:00|11060.05|11060.05|11056.63|11056.63|11061.64|11061.64|11056.06|11056.06|0
1624026000000|2021-06-18 14:20:00|11058.22|11058.22|11059.71|11059.71|11061.3|11061.3|11058.03|11058.03|0
1624026300000|2021-06-18 14:25:00|11059|11059|11049.81|11049.81|11059|11059|11048.84|11048.84|0
1624026600000|2021-06-18 14:30:00|11049.33|11049.33|11046.35|11046.35|11049.33|11049.33|11040.48|11040.48|0
1624026900000|2021-06-18 14:35:00|11045.63|11045.63|11033.45|11033.45|11047.06|11047.06|11030.8|11030.8|0
1624027200000|2021-06-18 14:40:00|11031.87|11031.87|11033.19|11033.19|11035.54|11035.54|11030.44|11030.44|0
1624027500000|2021-06-18 14:45:00|11034.32|11034.32|11032.93|11032.93|11034.65|11034.65|11026.38|11026.38|0
1624027800000|2021-06-18 14:50:00|11033.9|11033.9|11027.43|11027.43|11034.5|11034.5|11027.43|11027.43|0
1624028100000|2021-06-18 14:55:00|11029.02|11029.02|11033.55|11033.55|11036.72|11036.72|11028.53|11028.53|0
1624028400000|2021-06-18 15:00:00|11032.58|11032.58|11013.73|11013.73|11034.16|11034.16|11013.73|11013.73|0
1624028700000|2021-06-18 15:05:00|11012.15|11012.15|11008.52|11008.52|11012.15|11012.15|11008.52|11008.52|0
1624029000000|2021-06-18 15:10:00|11007.79|11007.79|11010.33|11010.33|11018.39|11018.39|11007.79|11007.79|0
1624029300000|2021-06-18 15:15:00|11010.82|11010.82|11002.67|11002.67|11010.82|11010.82|11002.18|11002.18|0
1624029600000|2021-06-18 15:20:00|11001.08|11001.08|10981.42|10981.42|11001.08|11001.08|10981.19|10981.19|0
1624029900000|2021-06-18 15:25:00|10982.13|10982.13|10962.28|10962.28|10983.72|10983.72|10959.34|10959.34|0
1624259700000|2021-06-21 07:15:00|10920.9|10920.9|10955.79|10955.79|10957.38|10957.38|10920.9|10920.9|0
1624260000000|2021-06-21 07:20:00|10956.91|10956.91|10963.28|10963.28|10969.87|10969.87|10956.91|10956.91|0
1624260300000|2021-06-21 07:25:00|10964.01|10964.01|10957.52|10957.52|10979.18|10979.18|10957.52|10957.52|0
1624260600000|2021-06-21 07:30:00|10956.55|10956.55|10966.23|10966.23|10966.23|10966.23|10956.4|10956.4|0
1624260900000|2021-06-21 07:35:00|10964.79|10964.79|10978.89|10978.89|10978.89|10978.89|10958.43|10958.43|0
1624261200000|2021-06-21 07:40:00|10977.44|10977.44|10989.19|10989.19|10989.19|10989.19|10976.57|10976.57|0
1624261500000|2021-06-21 07:45:00|10990.31|10990.31|11017.2|11017.2|11017.2|11017.2|10990.31|10990.31|0
1624261800000|2021-06-21 07:50:00|11017.93|11017.93|11023.26|11023.26|11028.05|11028.05|11015.19|11015.19|0
1624262100000|2021-06-21 07:55:00|11021.8|11021.8|11015.1|11015.1|11023.23|11023.23|11015.1|11015.1|0
1624262400000|2021-06-21 08:00:00|11014.14|11014.14|10998.3|10998.3|11018.89|11018.89|10995.13|10995.13|0
1624262700000|2021-06-21 08:05:00|10994.65|10994.65|10970.41|10970.41|10994.89|10994.89|10970.4|10970.4|0
1624263000000|2021-06-21 08:10:00|10971.13|10971.13|10953.32|10953.32|10972.59|10972.59|10953.13|10953.13|0
1624263300000|2021-06-21 08:15:00|10952.2|10952.2|10957.68|10957.68|10959.76|10959.76|10948.04|10948.04|0
1624263600000|2021-06-21 08:20:00|10959.92|10959.92|10963.32|10963.32|10963.81|10963.81|10959.79|10959.79|0
1624263900000|2021-06-21 08:25:00|10962.61|10962.61|10955.12|10955.12|10962.61|10962.61|10953.97|10953.97|0
1624264200000|2021-06-21 08:30:00|10953.53|10953.53|10945.67|10945.67|10955.6|10955.6|10945.67|10945.67|0
1624264500000|2021-06-21 08:35:00|10942.75|10942.75|10940.92|10940.92|10946.44|10946.44|10937.25|10937.25|0
1624264800000|2021-06-21 08:40:00|10941.63|10941.63|10934.95|10934.95|10943.82|10943.82|10934.95|10934.95|0
1624265100000|2021-06-21 08:45:00|10935.43|10935.43|10948.34|10948.34|10950.41|10950.41|10934.95|10934.95|0
1624265400000|2021-06-21 08:50:00|10946.76|10946.76|10943.11|10943.11|10948.22|10948.22|10941.52|10941.52|0
1624265700000|2021-06-21 08:55:00|10944.23|10944.23|10942.8|10942.8|10947.4|10947.4|10941.82|10941.82|0
1624266000000|2021-06-21 09:00:00|10941.68|10941.68|10951.34|10951.34|10951.34|10951.34|10940.72|10940.72|0
1624266300000|2021-06-21 09:05:00|10948.17|10948.17|10955.62|10955.62|10956.35|10956.35|10947.19|10947.19|0
1624266600000|2021-06-21 09:10:00|10956.35|10956.35|10963.3|10963.3|10966.47|10966.47|10956.35|10956.35|0
1624266900000|2021-06-21 09:15:00|10964.42|10964.42|10971.1|10971.1|10971.1|10971.1|10964.42|10964.42|0
1624267200000|2021-06-21 09:20:00|10972.68|10972.68|10967.72|10967.72|10975.65|10975.65|10967.72|10967.72|0
1624267500000|2021-06-21 09:25:00|10969.31|10969.31|10969.06|10969.06|10971.86|10971.86|10968.42|10968.42|0
1624267800000|2021-06-21 09:30:00|10968.33|10968.33|10968.99|10968.99|10971.06|10971.06|10966.74|10966.74|0
1624268100000|2021-06-21 09:35:00|10967.41|10967.41|10958.89|10958.89|10967.41|10967.41|10953.79|10953.79|0
1624268400000|2021-06-21 09:40:00|10959.61|10959.61|10965.61|10965.61|10965.61|10965.61|10959.61|10959.61|0
1624268700000|2021-06-21 09:45:00|10966.34|10966.34|10969.57|10969.57|10970.83|10970.83|10966.34|10966.34|0
1624269000000|2021-06-21 09:50:00|10971|10971|10979.27|10979.27|10979.27|10979.27|10971|10971|0
1624269300000|2021-06-21 09:55:00|10977.68|10977.68|10977.92|10977.92|10979.61|10979.61|10977.68|10977.68|0
1624269600000|2021-06-21 10:00:00|10976.8|10976.8|10977.48|10977.48|10983.95|10983.95|10976.36|10976.36|0
1624269900000|2021-06-21 10:05:00|10979.06|10979.06|10980.26|10980.26|10981.72|10981.72|10977.95|10977.95|0
1624270200000|2021-06-21 10:10:00|10980.75|10980.75|10986.09|10986.09|10989.34|10989.34|10980.02|10980.02|0
1624270500000|2021-06-21 10:15:00|10987.67|10987.67|10986.16|10986.16|10988.39|10988.39|10982.98|10982.98|0
1624270800000|2021-06-21 10:20:00|10986.64|10986.64|10984.43|10984.43|10987.73|10987.73|10983.31|10983.31|0
1624271100000|2021-06-21 10:25:00|10985.16|10985.16|10979.14|10979.14|10987.88|10987.88|10979.14|10979.14|0
1624271400000|2021-06-21 10:30:00|10979.62|10979.62|10985.86|10985.86|10985.86|10985.86|10979.62|10979.62|0
1624271700000|2021-06-21 10:35:00|10986.34|10986.34|10988.41|10988.41|10988.41|10988.41|10986.34|10986.34|0
1624272000000|2021-06-21 10:40:00|10989.84|10989.84|10993.26|10993.26|10994.62|10994.62|10989.84|10989.84|0
1624272300000|2021-06-21 10:45:00|10992.78|10992.78|10984.99|10984.99|10992.78|10992.78|10982.69|10982.69|0
1624272600000|2021-06-21 10:50:00|10985.47|10985.47|10991.57|10991.57|10991.57|10991.57|10984.15|10984.15|0
1624272900000|2021-06-21 10:55:00|10991.09|10991.09|10993.01|10993.01|10996.81|10996.81|10991.09|10991.09|0
1624273200000|2021-06-21 11:00:00|10989.84|10989.84|10987.52|10987.52|10989.84|10989.84|10987.03|10987.03|0
1624273500000|2021-06-21 11:05:00|10988.64|10988.64|10984.57|10984.57|10990.33|10990.33|10982.99|10982.99|0
1624273800000|2021-06-21 11:10:00|10983.85|10983.85|10973.82|10973.82|10983.85|10983.85|10973.82|10973.82|0
1624274100000|2021-06-21 11:15:00|10971.57|10971.57|10965.61|10965.61|10973.97|10973.97|10964.82|10964.82|0
1624274400000|2021-06-21 11:20:00|10964.02|10964.02|10959.56|10959.56|10964.02|10964.02|10953.18|10953.18|0
1624274700000|2021-06-21 11:25:00|10958.44|10958.44|10956.48|10956.48|10959.03|10959.03|10956.48|10956.48|0
1624275000000|2021-06-21 11:30:00|10955.89|10955.89|10957.8|10957.8|10958.29|10958.29|10955.89|10955.89|0
1624275300000|2021-06-21 11:35:00|10958.29|10958.29|10960.33|10960.33|10960.33|10960.33|10954.63|10954.63|0
1624275600000|2021-06-21 11:40:00|10959.85|10959.85|10955.37|10955.37|10959.85|10959.85|10954.74|10954.74|0
1624275900000|2021-06-21 11:45:00|10954.88|10954.88|10960.55|10960.55|10961.04|10961.04|10954.4|10954.4|0
1624276200000|2021-06-21 11:50:00|10961.04|10961.04|10971.64|10971.64|10972.12|10972.12|10961.04|10961.04|0
1624276500000|2021-06-21 11:55:00|10972.37|10972.37|10968.4|10968.4|10977.07|10977.07|10967.92|10967.92|0
1624276800000|2021-06-21 12:00:00|10971.58|10971.58|10978.09|10978.09|10979.91|10979.91|10970.86|10970.86|0
1624277100000|2021-06-21 12:05:00|10978.81|10978.81|10982.32|10982.32|10982.96|10982.96|10977.22|10977.22|0
1624277400000|2021-06-21 12:10:00|10983.04|10983.04|10983.27|10983.27|10983.75|10983.75|10980.72|10980.72|0
1624277700000|2021-06-21 12:15:00|10984.86|10984.86|10983.99|10983.99|10986.06|10986.06|10982.4|10982.4|0
1624278000000|2021-06-21 12:20:00|10983.51|10983.51|10981.11|10981.11|10984.63|10984.63|10979.78|10979.78|0
1624278300000|2021-06-21 12:25:00|10981.6|10981.6|10979.67|10979.67|10981.6|10981.6|10979.19|10979.19|0
1624278600000|2021-06-21 12:30:00|10978.55|10978.55|10981.5|10981.5|10981.5|10981.5|10978.07|10978.07|0
1624278900000|2021-06-21 12:35:00|10984.67|10984.67|10985.41|10985.41|10989.32|10989.32|10982.6|10982.6|0
1624279200000|2021-06-21 12:40:00|10984.68|10984.68|10980.24|10980.24|10984.68|10984.68|10980.24|10980.24|0
1624279500000|2021-06-21 12:45:00|10979.51|10979.51|10978.71|10978.71|10982.31|10982.31|10977.13|10977.13|0
1624279800000|2021-06-21 12:50:00|10980.17|10980.17|10982.35|10982.35|10983.94|10983.94|10980.17|10980.17|0
1624280100000|2021-06-21 12:55:00|10981.87|10981.87|10985.99|10985.99|10986.72|10986.72|10981.87|10981.87|0
1624280400000|2021-06-21 13:00:00|10984.87|10984.87|10980.03|10980.03|10984.87|10984.87|10976.74|10976.74|0
1624280700000|2021-06-21 13:05:00|10981.61|10981.61|10980.49|10980.49|10982.34|10982.34|10978.91|10978.91|0
1624281000000|2021-06-21 13:10:00|10981.46|10981.46|10979.96|10979.96|10981.54|10981.54|10978.36|10978.36|0
1624281300000|2021-06-21 13:15:00|10979.48|10979.48|10974.86|10974.86|10979.48|10979.48|10972.79|10972.79|0
1624281600000|2021-06-21 13:20:00|10973.27|10973.27|10974.88|10974.88|10974.88|10974.88|10973.27|10973.27|0
1624281900000|2021-06-21 13:25:00|10973.75|10973.75|10975.22|10975.22|10976.8|10976.8|10969.57|10969.57|0
1624282200000|2021-06-21 13:30:00|10974.49|10974.49|10961.49|10961.49|10974.73|10974.73|10953.27|10953.27|0
1624282500000|2021-06-21 13:35:00|10962.67|10962.67|10968.55|10968.55|10973.74|10973.74|10962.67|10962.67|0
1624282800000|2021-06-21 13:40:00|10969.27|10969.27|10977.56|10977.56|10977.56|10977.56|10969.27|10969.27|0
1624283100000|2021-06-21 13:45:00|10976.44|10976.44|10978.65|10978.65|10978.9|10978.9|10971.08|10971.08|0
1624283400000|2021-06-21 13:50:00|10977.06|10977.06|10989.57|10989.57|10989.57|10989.57|10976.44|10976.44|0
1624283700000|2021-06-21 13:55:00|10990.68|10990.68|10988.67|10988.67|10995.53|10995.53|10986.02|10986.02|0
1624284000000|2021-06-21 14:00:00|10991.85|10991.85|10994.54|10994.54|10995.04|10995.04|10988.67|10988.67|0
1624284300000|2021-06-21 14:05:00|10995.02|10995.02|11012.24|11012.24|11012.24|11012.24|10995.02|10995.02|0
1624284600000|2021-06-21 14:10:00|11012.83|11012.83|11011.25|11011.25|11017.48|11017.48|11010.54|11010.54|0
1624284900000|2021-06-21 14:15:00|11012.84|11012.84|11016.42|11016.42|11020.07|11020.07|11012.84|11012.84|0
1624285200000|2021-06-21 14:20:00|11018|11018|11019.71|11019.71|11020.43|11020.43|11016.82|11016.82|0
1624285500000|2021-06-21 14:25:00|11020.19|11020.19|11030.39|11030.39|11030.39|11030.39|11020.19|11020.19|0
1624285800000|2021-06-21 14:30:00|11030.87|11030.87|11035.41|11035.41|11037.66|11037.66|11030.87|11030.87|0
1624286100000|2021-06-21 14:35:00|11036.01|11036.01|11043.06|11043.06|11043.06|11043.06|11034.9|11034.9|0
1624286400000|2021-06-21 14:40:00|11043.54|11043.54|11052.14|11052.14|11052.19|11052.19|11043.54|11043.54|0
1624286700000|2021-06-21 14:45:00|11052.62|11052.62|11052.84|11052.84|11057.71|11057.71|11051.74|11051.74|0
1624287000000|2021-06-21 14:50:00|11053.32|11053.32|11054.68|11054.68|11057.23|11057.23|11053.32|11053.32|0
1624287300000|2021-06-21 14:55:00|11053.96|11053.96|11050.05|11050.05|11061.1|11061.1|11048.94|11048.94|0
1624287600000|2021-06-21 15:00:00|11050.53|11050.53|11053.28|11053.28|11055.62|11055.62|11050.53|11050.53|0
1624287900000|2021-06-21 15:05:00|11051.7|11051.7|11055.74|11055.74|11055.74|11055.74|11047.81|11047.81|0
1624288200000|2021-06-21 15:10:00|11054.16|11054.16|11056.7|11056.7|11057.37|11057.37|11054.16|11054.16|0
1624288500000|2021-06-21 15:15:00|11057.42|11057.42|11059.88|11059.88|11060.99|11060.99|11057.42|11057.42|0
1624288800000|2021-06-21 15:20:00|11061|11061|11052.56|11052.56|11061|11061|11052.56|11052.56|0
1624289100000|2021-06-21 15:25:00|11053.52|11053.52|11062.32|11062.32|11062.32|11062.32|11052.55|11052.55|0
1624346100000|2021-06-22 07:15:00|11005.35|11005.35|11005.03|11005.03|11006.15|11006.15|10997.72|10997.72|0
1624346400000|2021-06-22 07:20:00|11003.44|11003.44|11006.17|11006.17|11006.65|11006.65|10996.04|10996.04|0
1624346700000|2021-06-22 07:25:00|11004.58|11004.58|10997.03|10997.03|11004.58|11004.58|10997.03|10997.03|0
1624347000000|2021-06-22 07:30:00|10995.45|10995.45|11016.22|11016.22|11019.66|11019.66|10994.96|10994.96|0
1624347300000|2021-06-22 07:35:00|11017.81|11017.81|11028.4|11028.4|11028.65|11028.65|11017.81|11017.81|0
1624347600000|2021-06-22 07:40:00|11027.92|11027.92|11042.22|11042.22|11043.19|11043.19|11027.33|11027.33|0
1624347900000|2021-06-22 07:45:00|11041.5|11041.5|11027.41|11027.41|11041.5|11041.5|11027.41|11027.41|0
1624348200000|2021-06-22 07:50:00|11025.16|11025.16|11012.97|11012.97|11025.16|11025.16|11012.97|11012.97|0
1624348500000|2021-06-22 07:55:00|11016.14|11016.14|11004.71|11004.71|11016.14|11016.14|10996.19|10996.19|0
1624348800000|2021-06-22 08:00:00|11002.48|11002.48|11028.02|11028.02|11028.02|11028.02|10998.13|10998.13|0
1624349100000|2021-06-22 08:05:00|11028.5|11028.5|11024.6|11024.6|11030.19|11030.19|11024.47|11024.47|0
1624349400000|2021-06-22 08:10:00|11023.48|11023.48|11020.12|11020.12|11023.5|11023.5|11020.12|11020.12|0
1624349700000|2021-06-22 08:15:00|11018.05|11018.05|11013.17|11013.17|11018.05|11018.05|11010.43|11010.43|0
1624350000000|2021-06-22 08:20:00|11014.63|11014.63|11013.77|11013.77|11018.15|11018.15|11013.77|11013.77|0
1624350300000|2021-06-22 08:25:00|11015.36|11015.36|11001.72|11001.72|11016.94|11016.94|11001.72|11001.72|0
1624350600000|2021-06-22 08:30:00|11001.23|11001.23|11005.28|11005.28|11005.28|11005.28|11000.17|11000.17|0
1624350900000|2021-06-22 08:35:00|11002.11|11002.11|11002.32|11002.32|11002.32|11002.32|10998.67|10998.67|0
1624351200000|2021-06-22 08:40:00|11003.78|11003.78|11001.47|11001.47|11003.78|11003.78|10999.88|10999.88|0
1624351500000|2021-06-22 08:45:00|11000.35|11000.35|11008.14|11008.14|11008.14|11008.14|10999.71|10999.71|0
1624351800000|2021-06-22 08:50:00|11006.56|11006.56|10991.59|10991.59|11006.56|11006.56|10991.59|10991.59|0
1624352100000|2021-06-22 08:55:00|10993.17|10993.17|10998.31|10998.31|10998.31|10998.31|10992.45|10992.45|0
1624352400000|2021-06-22 09:00:00|10999.04|10999.04|11010.36|11010.36|11011.47|11011.47|10999.04|10999.04|0
1624352700000|2021-06-22 09:05:00|11008.77|11008.77|11002.49|11002.49|11011.94|11011.94|11001.77|11001.77|0
1624353000000|2021-06-22 09:10:00|11005.66|11005.66|11012.74|11012.74|11012.74|11012.74|11002.47|11002.47|0
1624353300000|2021-06-22 09:15:00|11012.02|11012.02|11024.57|11024.57|11024.57|11024.57|11012.02|11012.02|0
1624353600000|2021-06-22 09:20:00|11025.53|11025.53|11021.04|11021.04|11025.53|11025.53|11015.1|11015.1|0
1624353900000|2021-06-22 09:25:00|11022.62|11022.62|11026.08|11026.08|11029.25|11029.25|11022.62|11022.62|0
1624354200000|2021-06-22 09:30:00|11024.49|11024.49|11029.09|11029.09|11031.32|11031.32|11024.49|11024.49|0
1624354500000|2021-06-22 09:35:00|11027.51|11027.51|11018|11018|11027.51|11027.51|11018|11018|0
1624354800000|2021-06-22 09:40:00|11017.27|11017.27|11018.88|11018.88|11018.88|11018.88|11015.69|11015.69|0
1624355100000|2021-06-22 09:45:00|11017.29|11017.29|11017.76|11017.76|11017.76|11017.76|11014.58|11014.58|0
1624355400000|2021-06-22 09:50:00|11018.49|11018.49|11027.61|11027.61|11027.61|11027.61|11018.49|11018.49|0
1624355700000|2021-06-22 09:55:00|11029.19|11029.19|11029.19|11029.19|11030.78|11030.78|11029.19|11029.19|0
1624356000000|2021-06-22 10:00:00|11030.78|11030.78|11051.34|11051.34|11051.34|11051.34|11029.19|11029.19|0
1624356300000|2021-06-22 10:05:00|11054.51|11054.51|11062.42|11062.42|11062.42|11062.42|11053.78|11053.78|0
1624356600000|2021-06-22 10:10:00|11060.84|11060.84|11064.59|11064.59|11064.74|11064.74|11059.25|11059.25|0
1624356900000|2021-06-22 10:15:00|11064.1|11064.1|11061.43|11061.43|11064.35|11064.35|11060.6|11060.6|0
1624357200000|2021-06-22 10:20:00|11060.95|11060.95|11054.17|11054.17|11062.71|11062.71|11054.17|11054.17|0
1624357500000|2021-06-22 10:25:00|11052.58|11052.58|11052.34|11052.34|11055.51|11055.51|11051.38|11051.38|0
1624357800000|2021-06-22 10:30:00|11053.93|11053.93|11059.32|11059.32|11061.25|11061.25|11053.93|11053.93|0
1624358100000|2021-06-22 10:35:00|11060.04|11060.04|11060.51|11060.51|11065.43|11065.43|11060.04|11060.04|0
1624358400000|2021-06-22 10:40:00|11058.92|11058.92|11060.49|11060.49|11060.49|11060.49|11056.6|11056.6|0
1624358700000|2021-06-22 10:45:00|11059.06|11059.06|11051.64|11051.64|11061.13|11061.13|11051.64|11051.64|0
1624359000000|2021-06-22 10:50:00|11051.16|11051.16|11052.51|11052.51|11052.51|11052.51|11050.68|11050.68|0
1624359300000|2021-06-22 10:55:00|11054.1|11054.1|11061.92|11061.92|11061.92|11061.92|11054.1|11054.1|0
1624359600000|2021-06-22 11:00:00|11062.41|11062.41|11064.32|11064.32|11067.75|11067.75|11062.41|11062.41|0
1624359900000|2021-06-22 11:05:00|11065.03|11065.03|11068.95|11068.95|11069.43|11069.43|11061.86|11061.86|0
1624360200000|2021-06-22 11:10:00|11067.37|11067.37|11076.6|11076.6|11076.6|11076.6|11067.37|11067.37|0
1624360500000|2021-06-22 11:15:00|11077.08|11077.08|11084.5|11084.5|11084.5|11084.5|11074.91|11074.91|0
1624360800000|2021-06-22 11:20:00|11085.62|11085.62|11085.3|11085.3|11087.07|11087.07|11084.18|11084.18|0
1624361100000|2021-06-22 11:25:00|11084.82|11084.82|11084.83|11084.83|11088.11|11088.11|11084.82|11084.82|0
1624361400000|2021-06-22 11:30:00|11085.31|11085.31|11077.73|11077.73|11086.44|11086.44|11077.25|11077.25|0
1624361700000|2021-06-22 11:35:00|11079.32|11079.32|11081.9|11081.9|11084.08|11084.08|11079.32|11079.32|0
1624362000000|2021-06-22 11:40:00|11080.94|11080.94|11082.87|11082.87|11083.83|11083.83|11080.45|11080.45|0
1624362300000|2021-06-22 11:45:00|11083.83|11083.83|11086.97|11086.97|11086.97|11086.97|11083.83|11083.83|0
1624362600000|2021-06-22 11:50:00|11087.93|11087.93|11092.88|11092.88|11093.6|11093.6|11087.93|11087.93|0
1624362900000|2021-06-22 11:55:00|11094.47|11094.47|11089.91|11089.91|11094.47|11094.47|11089.91|11089.91|0
1624363200000|2021-06-22 12:00:00|11088.79|11088.79|11095.28|11095.28|11097.27|11097.27|11086.74|11086.74|0
1624363500000|2021-06-22 12:05:00|11096.86|11096.86|11091.39|11091.39|11097.98|11097.98|11091.39|11091.39|0
1624363800000|2021-06-22 12:10:00|11089.8|11089.8|11087.56|11087.56|11090.42|11090.42|11087.56|11087.56|0
1624364100000|2021-06-22 12:15:00|11089.25|11089.25|11088.37|11088.37|11090.36|11090.36|11085.2|11085.2|0
1624364400000|2021-06-22 12:20:00|11089.96|11089.96|11097.22|11097.22|11098.34|11098.34|11088.37|11088.37|0
1624364700000|2021-06-22 12:25:00|11095.63|11095.63|11096.46|11096.46|11097.31|11097.31|11092.46|11092.46|0
1624365000000|2021-06-22 12:30:00|11096.94|11096.94|11102.04|11102.04|11102.04|11102.04|11096.94|11096.94|0
1624365300000|2021-06-22 12:35:00|11105.21|11105.21|11102.65|11102.65|11107.3|11107.3|11097.28|11097.28|0
1624365600000|2021-06-22 12:40:00|11101.53|11101.53|11098.27|11098.27|11104.22|11104.22|11092.32|11092.32|0
1624365900000|2021-06-22 12:45:00|11098.75|11098.75|11096.92|11096.92|11098.75|11098.75|11094.49|11094.49|0
1624366200000|2021-06-22 12:50:00|11096.43|11096.43|11084.29|11084.29|11096.43|11096.43|11082.05|11082.05|0
1624366500000|2021-06-22 12:55:00|11085.02|11085.02|11084.15|11084.15|11085.02|11085.02|11080.08|11080.08|0
1624366800000|2021-06-22 13:00:00|11085.73|11085.73|11087.2|11087.2|11089.14|11089.14|11080.96|11080.96|0
1624367100000|2021-06-22 13:05:00|11082.44|11082.44|11074.77|11074.77|11084.75|11084.75|11074.77|11074.77|0
1624367400000|2021-06-22 13:10:00|11075.25|11075.25|11076.62|11076.62|11076.62|11076.62|11074.77|11074.77|0
1624367700000|2021-06-22 13:15:00|11075.5|11075.5|11071.19|11071.19|11076.63|11076.63|11071.19|11071.19|0
1624368000000|2021-06-22 13:20:00|11071.91|11071.91|11063.96|11063.96|11071.91|11071.91|11063.96|11063.96|0
1624368300000|2021-06-22 13:25:00|11063.48|11063.48|11062.14|11062.14|11068.74|11068.74|11060.17|11060.17|0
1624368600000|2021-06-22 13:30:00|11065.31|11065.31|11056.22|11056.22|11065.31|11065.31|11052.49|11052.49|0
1624368900000|2021-06-22 13:35:00|11055.1|11055.1|11044.59|11044.59|11058.27|11058.27|11044.59|11044.59|0
1624369200000|2021-06-22 13:40:00|11045.18|11045.18|11032.87|11032.87|11045.41|11045.41|11032.87|11032.87|0
1624369500000|2021-06-22 13:45:00|11033.98|11033.98|11041.34|11041.34|11049.14|11049.14|11032.4|11032.4|0
1624369800000|2021-06-22 13:50:00|11039.75|11039.75|11039.54|11039.54|11042.28|11042.28|11036.67|11036.67|0
1624370100000|2021-06-22 13:55:00|11041.13|11041.13|11042.34|11042.34|11048.69|11048.69|11037.96|11037.96|0
1624370400000|2021-06-22 14:00:00|11043.93|11043.93|11053.69|11053.69|11058.45|11058.45|11043.93|11043.93|0
1624370700000|2021-06-22 14:05:00|11054.81|11054.81|11059|11059|11060.1|11060.1|11053.23|11053.23|0
1624371000000|2021-06-22 14:10:00|11060.58|11060.58|11062.17|11062.17|11063.75|11063.75|11059|11059|0
1624371300000|2021-06-22 14:15:00|11062.65|11062.65|11071.68|11071.68|11073.91|11073.91|11062.65|11062.65|0
1624371600000|2021-06-22 14:20:00|11071.2|11071.2|11070.35|11070.35|11072.42|11072.42|11070.09|11070.09|0
1624371900000|2021-06-22 14:25:00|11071.08|11071.08|11077.92|11077.92|11077.92|11077.92|11067.43|11067.43|0
1624372200000|2021-06-22 14:30:00|11081.09|11081.09|11089.15|11089.15|11089.15|11089.15|11079.5|11079.5|0
1624372500000|2021-06-22 14:35:00|11087.56|11087.56|11093.35|11093.35|11094.46|11094.46|11087.56|11087.56|0
1624372800000|2021-06-22 14:40:00|11092.63|11092.63|11094.08|11094.08|11096.38|11096.38|11092.63|11092.63|0
1624373100000|2021-06-22 14:45:00|11094.81|11094.81|11086.64|11086.64|11097.85|11097.85|11085.05|11085.05|0
1624373400000|2021-06-22 14:50:00|11083.47|11083.47|11088.32|11088.32|11088.91|11088.91|11083.47|11083.47|0
1624373700000|2021-06-22 14:55:00|11086.73|11086.73|11094.01|11094.01|11094.01|11094.01|11085.36|11085.36|0
1624374000000|2021-06-22 15:00:00|11093.28|11093.28|11093.01|11093.01|11093.99|11093.99|11091.67|11091.67|0
1624374300000|2021-06-22 15:05:00|11092.05|11092.05|11094.71|11094.71|11097.88|11097.88|11089.59|11089.59|0
1624374600000|2021-06-22 15:10:00|11095.83|11095.83|11104.33|11104.33|11105.91|11105.91|11095.11|11095.11|0
1624374900000|2021-06-22 15:15:00|11105.91|11105.91|11114|11114|11114|11114|11105.2|11105.2|0
1624375200000|2021-06-22 15:20:00|11114.48|11114.48|11117.89|11117.89|11120.78|11120.78|11114.48|11114.48|0
1624375500000|2021-06-22 15:25:00|11118.37|11118.37|11120.28|11120.28|11122.54|11122.54|11116.44|11116.44|0
1624432500000|2021-06-23 07:15:00|11120.5|11120.5|11116.78|11116.78|11120.5|11120.5|11108.33|11108.33|0
1624432800000|2021-06-23 07:20:00|11117.26|11117.26|11108.26|11108.26|11126.66|11126.66|11105.09|11105.09|0
1624433100000|2021-06-23 07:25:00|11107.3|11107.3|11082.29|11082.29|11107.3|11107.3|11082.29|11082.29|0
1624433400000|2021-06-23 07:30:00|11088.64|11088.64|11085.04|11085.04|11090.01|11090.01|11082.55|11082.55|0
1624433700000|2021-06-23 07:35:00|11084.56|11084.56|11075|11075|11084.56|11084.56|11073.55|11073.55|0
1624434000000|2021-06-23 07:40:00|11074.28|11074.28|11053.9|11053.9|11074.28|11074.28|11053.9|11053.9|0
1624434300000|2021-06-23 07:45:00|11053.42|11053.42|11056.67|11056.67|11058.74|11058.74|11047.7|11047.7|0
1624434600000|2021-06-23 07:50:00|11060.33|11060.33|11054.17|11054.17|11061.45|11061.45|11054.17|11054.17|0
1624434900000|2021-06-23 07:55:00|11053.68|11053.68|11060.5|11060.5|11060.5|11060.5|11053.62|11053.62|0
1624435200000|2021-06-23 08:00:00|11059.38|11059.38|11066.5|11066.5|11066.5|11066.5|11059.38|11059.38|0
1624435500000|2021-06-23 08:05:00|11066.02|11066.02|11071.33|11071.33|11072.48|11072.48|11057.47|11057.47|0
1624435800000|2021-06-23 08:10:00|11072.91|11072.91|11071.2|11071.2|11072.91|11072.91|11069.74|11069.74|0
1624436100000|2021-06-23 08:15:00|11069.61|11069.61|11065.55|11065.55|11069.61|11069.61|11058.94|11058.94|0
1624436400000|2021-06-23 08:20:00|11067.01|11067.01|11071.96|11071.96|11071.96|11071.96|11065.8|11065.8|0
1624436700000|2021-06-23 08:25:00|11072.68|11072.68|11084.74|11084.74|11084.74|11084.74|11069.02|11069.02|0
1624437000000|2021-06-23 08:30:00|11085.46|11085.46|11098.34|11098.34|11099.45|11099.45|11085.46|11085.46|0
1624437300000|2021-06-23 08:35:00|11096.76|11096.76|11108.43|11108.43|11110.01|11110.01|11096.76|11096.76|0
1624437600000|2021-06-23 08:40:00|11108.91|11108.91|11107.56|11107.56|11108.91|11108.91|11105.74|11105.74|0
1624437900000|2021-06-23 08:45:00|11105.97|11105.97|11122.83|11122.83|11125.61|11125.61|11105.97|11105.97|0
1624438200000|2021-06-23 08:50:00|11121.71|11121.71|11116.73|11116.73|11121.71|11121.71|11116.73|11116.73|0
1624438500000|2021-06-23 08:55:00|11116.02|11116.02|11112.95|11112.95|11116.02|11116.02|11110.45|11110.45|0
1624438800000|2021-06-23 09:00:00|11112.22|11112.22|11106.08|11106.08|11112.22|11112.22|11106.08|11106.08|0
1624439100000|2021-06-23 09:05:00|11102.91|11102.91|11098.29|11098.29|11105.15|11105.15|11094.39|11094.39|0
1624439400000|2021-06-23 09:10:00|11095.12|11095.12|11097.18|11097.18|11097.18|11097.18|11089.88|11089.88|0
1624439700000|2021-06-23 09:15:00|11096.06|11096.06|11086.24|11086.24|11098.31|11098.31|11086.24|11086.24|0
1624440000000|2021-06-23 09:20:00|11084|11084|11085.23|11085.23|11088.4|11088.4|11084|11084|0
1624440300000|2021-06-23 09:25:00|11083.77|11083.77|11089.75|11089.75|11089.75|11089.75|11079.38|11079.38|0
1624440600000|2021-06-23 09:30:00|11090.24|11090.24|11100.32|11100.32|11100.32|11100.32|11089.99|11089.99|0
1624440900000|2021-06-23 09:35:00|11102.55|11102.55|11105.67|11105.67|11105.67|11105.67|11101.44|11101.44|0
1624441200000|2021-06-23 09:40:00|11104.94|11104.94|11117.91|11117.91|11117.91|11117.91|11104.94|11104.94|0
1624441500000|2021-06-23 09:45:00|11121.08|11121.08|11112.23|11112.23|11124.74|11124.74|11112.23|11112.23|0
1624441800000|2021-06-23 09:50:00|11113.35|11113.35|11113.27|11113.27|11117.01|11117.01|11111.5|11111.5|0
1624442100000|2021-06-23 09:55:00|11114.85|11114.85|11115.57|11115.57|11118.28|11118.28|11113.52|11113.52|0
1624442400000|2021-06-23 10:00:00|11115.09|11115.09|11109.55|11109.55|11116.21|11116.21|11107.96|11107.96|0
1624442700000|2021-06-23 10:05:00|11110.73|11110.73|11114.77|11114.77|11115.49|11115.49|11110.73|11110.73|0
1624443000000|2021-06-23 10:10:00|11113.66|11113.66|11119.43|11119.43|11119.43|11119.43|11112.55|11112.55|0
1624443300000|2021-06-23 10:15:00|11120.56|11120.56|11126.15|11126.15|11129.98|11129.98|11118.97|11118.97|0
1624443600000|2021-06-23 10:20:00|11125.03|11125.03|11130.87|11130.87|11130.87|11130.87|11125.03|11125.03|0
1624443900000|2021-06-23 10:25:00|11130.14|11130.14|11132.03|11132.03|11133.15|11133.15|11128.55|11128.55|0
1624444200000|2021-06-23 10:30:00|11132.62|11132.62|11127.71|11127.71|11132.62|11132.62|11125.16|11125.16|0
1624444500000|2021-06-23 10:35:00|11126.98|11126.98|11119.81|11119.81|11126.98|11126.98|11116.63|11116.63|0
1624444800000|2021-06-23 10:40:00|11122.98|11122.98|11124.75|11124.75|11124.75|11124.75|11122.98|11122.98|0
1624445100000|2021-06-23 10:45:00|11123.63|11123.63|11127.54|11127.54|11128.25|11128.25|11123.24|11123.24|0
1624445400000|2021-06-23 10:50:00|11126.42|11126.42|11122.9|11122.9|11126.42|11126.42|11121.78|11121.78|0
1624445700000|2021-06-23 10:55:00|11121.31|11121.31|11124|11124|11126.48|11126.48|11121.31|11121.31|0
1624446000000|2021-06-23 11:00:00|11122.42|11122.42|11116.6|11116.6|11124.52|11124.52|11116.6|11116.6|0
1624446300000|2021-06-23 11:05:00|11115.64|11115.64|11118.02|11118.02|11118.02|11118.02|11110.15|11110.15|0
1624446600000|2021-06-23 11:10:00|11117.54|11117.54|11109.48|11109.48|11117.54|11117.54|11109.14|11109.14|0
1624446900000|2021-06-23 11:15:00|11110.59|11110.59|11111.98|11111.98|11112.16|11112.16|11107.9|11107.9|0
1624447200000|2021-06-23 11:20:00|11111.25|11111.25|11102.25|11102.25|11111.25|11111.25|11100.66|11100.66|0
1624447500000|2021-06-23 11:25:00|11101.62|11101.62|11104.66|11104.66|11104.66|11104.66|11101.13|11101.13|0
1624447800000|2021-06-23 11:30:00|11105.38|11105.38|11110.65|11110.65|11110.65|11110.65|11105.38|11105.38|0
1624448100000|2021-06-23 11:35:00|11109.92|11109.92|11104.66|11104.66|11109.92|11109.92|11104.66|11104.66|0
1624448400000|2021-06-23 11:40:00|11105.15|11105.15|11111.92|11111.92|11111.92|11111.92|11105.15|11105.15|0
1624448700000|2021-06-23 11:45:00|11113.04|11113.04|11117.67|11117.67|11117.67|11117.67|11113.04|11113.04|0
1624449000000|2021-06-23 11:50:00|11119.26|11119.26|11124.65|11124.65|11127.66|11127.66|11119.26|11119.26|0
1624449600000|2021-06-23 12:00:00|11125.13|11125.13|11132.01|11132.01|11132.01|11132.01|11125.13|11125.13|0
1624449900000|2021-06-23 12:05:00|11131.53|11131.53|11133.85|11133.85|11133.85|11133.85|11131.05|11131.05|0
1624450200000|2021-06-23 12:10:00|11134.34|11134.34|11137.44|11137.44|11139.84|11139.84|11134.34|11134.34|0
1624450500000|2021-06-23 12:15:00|11136.96|11136.96|11133.18|11133.18|11136.96|11136.96|11126.57|11126.57|0
1624450800000|2021-06-23 12:20:00|11135.42|11135.42|11146.21|11146.21|11146.21|11146.21|11135.42|11135.42|0
1624451100000|2021-06-23 12:25:00|11144.6|11144.6|11148.47|11148.47|11148.49|11148.49|11143.88|11143.88|0
1624451400000|2021-06-23 12:30:00|11147.99|11147.99|11151.55|11151.55|11152.03|11152.03|11147.51|11147.51|0
1624451700000|2021-06-23 12:35:00|11150.58|11150.58|11142.68|11142.68|11151.55|11151.55|11141.09|11141.09|0
1624452000000|2021-06-23 12:40:00|11144.26|11144.26|11138.55|11138.55|11149.02|11149.02|11138.55|11138.55|0
1624452300000|2021-06-23 12:45:00|11135.37|11135.37|11139.28|11139.28|11142.79|11142.79|11135.37|11135.37|0
1624452600000|2021-06-23 12:50:00|11138.69|11138.69|11140.36|11140.36|11140.36|11140.36|11137.57|11137.57|0
1624452900000|2021-06-23 12:55:00|11141.09|11141.09|11141.27|11141.27|11141.27|11141.27|11138.7|11138.7|0
1624453200000|2021-06-23 13:00:00|11140.79|11140.79|11138.14|11138.14|11140.94|11140.94|11138.14|11138.14|0
1624453500000|2021-06-23 13:05:00|11137.66|11137.66|11133.1|11133.1|11137.66|11137.66|11131.64|11131.64|0
1624453800000|2021-06-23 13:10:00|11133.58|11133.58|11135.32|11135.32|11136.28|11136.28|11132.46|11132.46|0
1624454100000|2021-06-23 13:15:00|11134.2|11134.2|11133.42|11133.42|11134.87|11134.87|11128.47|11128.47|0
1624454400000|2021-06-23 13:20:00|11135.01|11135.01|11132.66|11132.66|11136.13|11136.13|11129.95|11129.95|0
1624454700000|2021-06-23 13:25:00|11133.39|11133.39|11129.5|11129.5|11134.35|11134.35|11129.5|11129.5|0
1624455000000|2021-06-23 13:30:00|11127.91|11127.91|11129.94|11129.94|11131.54|11131.54|11126.79|11126.79|0
1624455300000|2021-06-23 13:35:00|11129.45|11129.45|11123|11123|11131.79|11131.79|11121.89|11121.89|0
1624455600000|2021-06-23 13:40:00|11123.73|11123.73|11124.34|11124.34|11126.44|11126.44|11122.3|11122.3|0
1624455900000|2021-06-23 13:45:00|11125.3|11125.3|11128.8|11128.8|11128.8|11128.8|11124.34|11124.34|0
1624456200000|2021-06-23 13:50:00|11127.21|11127.21|11124.67|11124.67|11128.08|11128.08|11124.05|11124.05|0
1624456500000|2021-06-23 13:55:00|11124.18|11124.18|11129.99|11129.99|11129.99|11129.99|11123.7|11123.7|0
1624456800000|2021-06-23 14:00:00|11129.26|11129.26|11135.79|11135.79|11138.87|11138.87|11129.26|11129.26|0
1624457100000|2021-06-23 14:05:00|11134.21|11134.21|11142.07|11142.07|11142.55|11142.55|11132.14|11132.14|0
1624457400000|2021-06-23 14:10:00|11141.59|11141.59|11138.91|11138.91|11141.59|11141.59|11136.35|11136.35|0
1624457700000|2021-06-23 14:15:00|11139.39|11139.39|11147.18|11147.18|11147.18|11147.18|11138.9|11138.9|0
1624458000000|2021-06-23 14:20:00|11147.66|11147.66|11150.86|11150.86|11151.58|11151.58|11147.66|11147.66|0
1624458300000|2021-06-23 14:25:00|11150.38|11150.38|11149.6|11149.6|11150.45|11150.45|11147.69|11147.69|0
1624458600000|2021-06-23 14:30:00|11150.33|11150.33|11148.66|11148.66|11152.26|11152.26|11147.47|11147.47|0
1624458900000|2021-06-23 14:35:00|11147.08|11147.08|11140.14|11140.14|11148.66|11148.66|11138.55|11138.55|0
1624459200000|2021-06-23 14:40:00|11139.41|11139.41|11142.58|11142.58|11146.03|11146.03|11139.41|11139.41|0
1624459500000|2021-06-23 14:45:00|11141.85|11141.85|11138.01|11138.01|11141.85|11141.85|11136.66|11136.66|0
1624459800000|2021-06-23 14:50:00|11137.29|11137.29|11138.32|11138.32|11139.78|11139.78|11135.43|11135.43|0
1624460100000|2021-06-23 14:55:00|11139.44|11139.44|11141.12|11141.12|11142.81|11142.81|11138.32|11138.32|0
1624460400000|2021-06-23 15:00:00|11140|11140|11139.18|11139.18|11140.02|11140.02|11136.83|11136.83|0
1624460700000|2021-06-23 15:05:00|11138.45|11138.45|11132.57|11132.57|11138.45|11138.45|11132.57|11132.57|0
1624461000000|2021-06-23 15:10:00|11131.85|11131.85|11135.1|11135.1|11135.1|11135.1|11128.1|11128.1|0
1624461300000|2021-06-23 15:15:00|11134.51|11134.51|11136.88|11136.88|11137.75|11137.75|11131.18|11131.18|0
1624461600000|2021-06-23 15:20:00|11136.4|11136.4|11129.54|11129.54|11136.4|11136.4|11127.49|11127.49|0
1624461900000|2021-06-23 15:25:00|11126.36|11126.36|11128.87|11128.87|11132.29|11132.29|11122.46|11122.46|0
1624518900000|2021-06-24 07:15:00|11157|11157|11157.25|11157.25|11165.12|11165.12|11152.09|11152.09|0
1624519200000|2021-06-24 07:20:00|11158.83|11158.83|11159.43|11159.43|11161.25|11161.25|11155.03|11155.03|0
1624519500000|2021-06-24 07:25:00|11154.67|11154.67|11137.18|11137.18|11154.83|11154.83|11137.18|11137.18|0
1624519800000|2021-06-24 07:30:00|11138.76|11138.76|11137.85|11137.85|11140.67|11140.67|11136.89|11136.89|0
1624520100000|2021-06-24 07:35:00|11138.58|11138.58|11141.52|11141.52|11142.68|11142.68|11136.82|11136.82|0
1624520400000|2021-06-24 07:40:00|11142.01|11142.01|11144.9|11144.9|11146.83|11146.83|11142.01|11142.01|0
1624520700000|2021-06-24 07:45:00|11145.38|11145.38|11152.39|11152.39|11152.39|11152.39|11145.38|11145.38|0
1624521000000|2021-06-24 07:50:00|11151.21|11151.21|11148.83|11148.83|11154.24|11154.24|11148.83|11148.83|0
1624521300000|2021-06-24 07:55:00|11149.56|11149.56|11140.12|11140.12|11149.56|11149.56|11140.12|11140.12|0
1624521600000|2021-06-24 08:00:00|11139.41|11139.41|11145.77|11145.77|11146.87|11146.87|11139.41|11139.41|0
1624521900000|2021-06-24 08:05:00|11145.29|11145.29|11147.25|11147.25|11147.25|11147.25|11144.07|11144.07|0
1624522200000|2021-06-24 08:10:00|11147.73|11147.73|11139.89|11139.89|11147.73|11147.73|11139.89|11139.89|0
1624522500000|2021-06-24 08:15:00|11140.37|11140.37|11151.16|11151.16|11151.16|11151.16|11139.65|11139.65|0
1624522800000|2021-06-24 08:20:00|11150.45|11150.45|11143.81|11143.81|11151.75|11151.75|11143.81|11143.81|0
1624523100000|2021-06-24 08:25:00|11140.44|11140.44|11119.69|11119.69|11140.44|11140.44|11119.69|11119.69|0
1624523400000|2021-06-24 08:30:00|11119.21|11119.21|11119.13|11119.13|11119.85|11119.85|11117.76|11117.76|0
1624523700000|2021-06-24 08:35:00|11118.42|11118.42|11109.38|11109.38|11118.42|11118.42|11109.38|11109.38|0
1624524000000|2021-06-24 08:40:00|11108.65|11108.65|11112.39|11112.39|11114.71|11114.71|11108.65|11108.65|0
1624524300000|2021-06-24 08:45:00|11111.27|11111.27|11110.71|11110.71|11115.08|11115.08|11110.71|11110.71|0
1624524600000|2021-06-24 08:50:00|11109.13|11109.13|11100.7|11100.7|11109.13|11109.13|11100.7|11100.7|0
1624524900000|2021-06-24 08:55:00|11102.29|11102.29|11105.35|11105.35|11105.35|11105.35|11101.81|11101.81|0
1624525200000|2021-06-24 09:00:00|11103.58|11103.58|11103.11|11103.11|11114.04|11114.04|11102.86|11102.86|0
1624525500000|2021-06-24 09:05:00|11101.53|11101.53|11097.12|11097.12|11101.53|11101.53|11094.91|11094.91|0
1624525800000|2021-06-24 09:10:00|11096.64|11096.64|11109.01|11109.01|11109.01|11109.01|11096.64|11096.64|0
1624526100000|2021-06-24 09:15:00|11110.13|11110.13|11100.84|11100.84|11110.13|11110.13|11100.13|11100.13|0
1624526400000|2021-06-24 09:20:00|11100.13|11100.13|11092.92|11092.92|11100.44|11100.44|11092.92|11092.92|0
1624526700000|2021-06-24 09:25:00|11092.43|11092.43|11083.74|11083.74|11094.04|11094.04|11083.74|11083.74|0
1624527000000|2021-06-24 09:30:00|11082.78|11082.78|11094.71|11094.71|11096.3|11096.3|11082.78|11082.78|0
1624527300000|2021-06-24 09:35:00|11095.44|11095.44|11089.53|11089.53|11095.44|11095.44|11088.81|11088.81|0
1624527600000|2021-06-24 09:40:00|11087.95|11087.95|11082.55|11082.55|11090|11090|11082.55|11082.55|0
1624527900000|2021-06-24 09:45:00|11081.82|11081.82|11081.27|11081.27|11081.82|11081.82|11079.34|11079.34|0
1624528200000|2021-06-24 09:50:00|11082.85|11082.85|11076.13|11076.13|11082.85|11082.85|11076.13|11076.13|0
1624528500000|2021-06-24 09:55:00|11074.54|11074.54|11081.24|11081.24|11082.72|11082.72|11074.28|11074.28|0
1624528800000|2021-06-24 10:00:00|11081.83|11081.83|11083.84|11083.84|11083.84|11083.84|11080.65|11080.65|0
1624529100000|2021-06-24 10:05:00|11084.57|11084.57|11092.15|11092.15|11093.58|11093.58|11084.57|11084.57|0
1624529400000|2021-06-24 10:10:00|11088.97|11088.97|11089.6|11089.6|11093.27|11093.27|11088.26|11088.26|0
1624529700000|2021-06-24 10:15:00|11088.48|11088.48|11095.8|11095.8|11095.8|11095.8|11086.33|11086.33|0
1624530000000|2021-06-24 10:20:00|11095.32|11095.32|11097.25|11097.25|11099.06|11099.06|11091.49|11091.49|0
1624530300000|2021-06-24 10:25:00|11097.74|11097.74|11100.13|11100.13|11100.51|11100.51|11097.74|11097.74|0
1624530600000|2021-06-24 10:30:00|11100.61|11100.61|11098.16|11098.16|11100.61|11100.61|11094.39|11094.39|0
1624530900000|2021-06-24 10:35:00|11099.28|11099.28|11106.42|11106.42|11106.42|11106.42|11096.96|11096.96|0
1624531200000|2021-06-24 10:40:00|11106.9|11106.9|11110.39|11110.39|11111.35|11111.35|11105.56|11105.56|0
1624531500000|2021-06-24 10:45:00|11108.8|11108.8|11119.27|11119.27|11119.75|11119.75|11108.8|11108.8|0
1624531800000|2021-06-24 10:50:00|11118.54|11118.54|11110.5|11110.5|11118.54|11118.54|11110.5|11110.5|0
1624532100000|2021-06-24 10:55:00|11109.77|11109.77|11109.19|11109.19|11109.78|11109.78|11104.06|11104.06|0
1624532400000|2021-06-24 11:00:00|11108.07|11108.07|11130.26|11130.26|11130.26|11130.26|11106.95|11106.95|0
1624532700000|2021-06-24 11:05:00|11135.02|11135.02|11132.42|11132.42|11140.12|11140.12|11130.4|11130.4|0
1624533000000|2021-06-24 11:10:00|11129.25|11129.25|11125.99|11125.99|11132.89|11132.89|11125.99|11125.99|0
1624533300000|2021-06-24 11:15:00|11126.72|11126.72|11112.8|11112.8|11128.59|11128.59|11112.8|11112.8|0
1624533600000|2021-06-24 11:20:00|11112.32|11112.32|11104.52|11104.52|11112.32|11112.32|11104.52|11104.52|0
1624533900000|2021-06-24 11:25:00|11104.04|11104.04|11102.68|11102.68|11105.01|11105.01|11101.72|11101.72|0
1624534200000|2021-06-24 11:30:00|11101.95|11101.95|11100.4|11100.4|11102.68|11102.68|11095.78|11095.78|0
1624534500000|2021-06-24 11:35:00|11101.13|11101.13|11108.73|11108.73|11108.73|11108.73|11101.13|11101.13|0
1624534800000|2021-06-24 11:40:00|11109.32|11109.32|11103.46|11103.46|11109.32|11109.32|11103.18|11103.18|0
1624535100000|2021-06-24 11:45:00|11102.74|11102.74|11104.49|11104.49|11105.92|11105.92|11102.74|11102.74|0
1624535400000|2021-06-24 11:50:00|11103.76|11103.76|11098.31|11098.31|11104.89|11104.89|11098.06|11098.06|0
1624535700000|2021-06-24 11:55:00|11099.43|11099.43|11100.13|11100.13|11101.01|11101.01|11099.41|11099.41|0
1624536000000|2021-06-24 12:00:00|11101.71|11101.71|11106.16|11106.16|11106.16|11106.16|11101.71|11101.71|0
1624536300000|2021-06-24 12:05:00|11106.64|11106.64|11120|11120|11120|11120|11106.64|11106.64|0
1624536600000|2021-06-24 12:10:00|11118.41|11118.41|11115.62|11115.62|11122.87|11122.87|11115.62|11115.62|0
1624536900000|2021-06-24 12:15:00|11117.08|11117.08|11120.58|11120.58|11122.17|11122.17|11116.35|11116.35|0
1624537200000|2021-06-24 12:20:00|11119.85|11119.85|11116.22|11116.22|11120.58|11120.58|11116.22|11116.22|0
1624537500000|2021-06-24 12:25:00|11116.95|11116.95|11121.92|11121.92|11121.92|11121.92|11116.95|11116.95|0
1624537800000|2021-06-24 12:30:00|11121.19|11121.19|11122.9|11122.9|11126.11|11126.11|11120.46|11120.46|0
1624538100000|2021-06-24 12:35:00|11123.39|11123.39|11114.89|11114.89|11124.51|11124.51|11114.89|11114.89|0
1624538400000|2021-06-24 12:40:00|11113.92|11113.92|11110.98|11110.98|11113.92|11113.92|11106.07|11106.07|0
1624538700000|2021-06-24 12:45:00|11109.52|11109.52|11106.85|11106.85|11110.5|11110.5|11105.88|11105.88|0
1624539000000|2021-06-24 12:50:00|11107.56|11107.56|11105.82|11105.82|11108.69|11108.69|11104.92|11104.92|0
1624539300000|2021-06-24 12:55:00|11106.55|11106.55|11107.31|11107.31|11110.08|11110.08|11101.79|11101.79|0
1624539600000|2021-06-24 13:00:00|11105.72|11105.72|11094.76|11094.76|11106.24|11106.24|11094.76|11094.76|0
1624539900000|2021-06-24 13:05:00|11093.64|11093.64|11092.41|11092.41|11093.64|11093.64|11091.92|11091.92|0
1624540200000|2021-06-24 13:10:00|11091.29|11091.29|11095.5|11095.5|11099.64|11099.64|11091.29|11091.29|0
1624540500000|2021-06-24 13:15:00|11093.91|11093.91|11088.4|11088.4|11095.65|11095.65|11088.4|11088.4|0
1624540800000|2021-06-24 13:20:00|11089.66|11089.66|11093.1|11093.1|11094.22|11094.22|11088.95|11088.95|0
1624541100000|2021-06-24 13:25:00|11094.22|11094.22|11096.75|11096.75|11096.91|11096.91|11090.94|11090.94|0
1624541400000|2021-06-24 13:30:00|11098.34|11098.34|11115.17|11115.17|11119.36|11119.36|11095.07|11095.07|0
1624541700000|2021-06-24 13:35:00|11114.44|11114.44|11121.78|11121.78|11124.49|11124.49|11112.01|11112.01|0
1624542000000|2021-06-24 13:40:00|11122.49|11122.49|11120.03|11120.03|11126.72|11126.72|11120.03|11120.03|0
1624542300000|2021-06-24 13:45:00|11120.75|11120.75|11112.98|11112.98|11123.44|11123.44|11112.98|11112.98|0
1624542600000|2021-06-24 13:50:00|11112.27|11112.27|11112.67|11112.67|11121.57|11121.57|11111.55|11111.55|0
1624542900000|2021-06-24 13:55:00|11113.79|11113.79|11106.71|11106.71|11114.93|11114.93|11106.71|11106.71|0
1624543200000|2021-06-24 14:00:00|11108.95|11108.95|11111.58|11111.58|11111.58|11111.58|11103.54|11103.54|0
1624543500000|2021-06-24 14:05:00|11110.86|11110.86|11101.09|11101.09|11112.35|11112.35|11101.09|11101.09|0
1624543800000|2021-06-24 14:10:00|11102.21|11102.21|11107.84|11107.84|11109.11|11109.11|11101.03|11101.03|0
1624544100000|2021-06-24 14:15:00|11108.32|11108.32|11112.01|11112.01|11112.01|11112.01|11107.22|11107.22|0
1624544400000|2021-06-24 14:20:00|11110.43|11110.43|11104.03|11104.03|11112.5|11112.5|11104.03|11104.03|0
1624544700000|2021-06-24 14:25:00|11105.16|11105.16|11110.21|11110.21|11110.85|11110.85|11105|11105|0
1624545000000|2021-06-24 14:30:00|11110.92|11110.92|11112.67|11112.67|11112.67|11112.67|11109.48|11109.48|0
1624545300000|2021-06-24 14:35:00|11113.15|11113.15|11113|11113|11115.39|11115.39|11109.37|11109.37|0
1624545600000|2021-06-24 14:40:00|11113.48|11113.48|11111.67|11111.67|11113.48|11113.48|11108.97|11108.97|0
1624545900000|2021-06-24 14:45:00|11111.27|11111.27|11097.14|11097.14|11111.27|11111.27|11095.56|11095.56|0
1624546200000|2021-06-24 14:50:00|11097.62|11097.62|11087.02|11087.02|11097.62|11097.62|11087.02|11087.02|0
1624546500000|2021-06-24 14:55:00|11087.74|11087.74|11084.74|11084.74|11087.74|11087.74|11082.53|11082.53|0
1624546800000|2021-06-24 15:00:00|11083.16|11083.16|11077.59|11077.59|11085.3|11085.3|11077.59|11077.59|0
1624547100000|2021-06-24 15:05:00|11076.01|11076.01|11079.5|11079.5|11079.5|11079.5|11074.89|11074.89|0
1624547400000|2021-06-24 15:10:00|11078.37|11078.37|11070.03|11070.03|11079.5|11079.5|11068.7|11068.7|0
1624547700000|2021-06-24 15:15:00|11070.66|11070.66|11083.12|11083.12|11083.12|11083.12|11069.55|11069.55|0
1624548000000|2021-06-24 15:20:00|11083.85|11083.85|11079.66|11079.66|11085.71|11085.71|11078.54|11078.54|0
1624548300000|2021-06-24 15:25:00|11080.37|11080.37|11085.21|11085.21|11089.51|11089.51|11079.18|11079.18|0
1624605300000|2021-06-25 07:15:00|11018.82|11018.82|11003.79|11003.79|11018.82|11018.82|11002.04|11002.04|0
1624605600000|2021-06-25 07:20:00|11003.06|11003.06|11007.15|11007.15|11008.91|11008.91|11000.26|11000.26|0
1624605900000|2021-06-25 07:25:00|11006.67|11006.67|11009.14|11009.14|11009.14|11009.14|11002.37|11002.37|0
1624606200000|2021-06-25 07:30:00|11009.73|11009.73|11009.11|11009.11|11012.39|11012.39|11008.76|11008.76|0
1624606500000|2021-06-25 07:35:00|11008.63|11008.63|11010.19|11010.19|11012.92|11012.92|11006.44|11006.44|0
1624606800000|2021-06-25 07:40:00|11011.3|11011.3|11012.07|11012.07|11013.5|11013.5|11005.33|11005.33|0
1624607100000|2021-06-25 07:45:00|11012.66|11012.66|11019.73|11019.73|11019.73|11019.73|11011.21|11011.21|0
1624607400000|2021-06-25 07:50:00|11020.02|11020.02|11020.34|11020.34|11022.56|11022.56|11020.02|11020.02|0
1624607700000|2021-06-25 07:55:00|11019.23|11019.23|11026.49|11026.49|11030.41|11030.41|11017.16|11017.16|0
1624608000000|2021-06-25 08:00:00|11026.01|11026.01|11018.93|11018.93|11026.01|11026.01|11017.35|11017.35|0
1624608300000|2021-06-25 08:05:00|11020.05|11020.05|11012.84|11012.84|11020.05|11020.05|11007.97|11007.97|0
1624608600000|2021-06-25 08:10:00|11015.14|11015.14|11015|11015|11015.14|11015.14|11012.11|11012.11|0
1624608900000|2021-06-25 08:15:00|11013.41|11013.41|11019.12|11019.12|11021.59|11021.59|11012.27|11012.27|0
1624609200000|2021-06-25 08:20:00|11017.54|11017.54|11021.67|11021.67|11021.67|11021.67|11015.62|11015.62|0
1624609500000|2021-06-25 08:25:00|11020.08|11020.08|11013.09|11013.09|11020.08|11020.08|11010.79|11010.79|0
1624609800000|2021-06-25 08:30:00|11009.92|11009.92|11006.55|11006.55|11009.92|11009.92|11002.84|11002.84|0
1624610100000|2021-06-25 08:35:00|11005.83|11005.83|11018.16|11018.16|11018.64|11018.64|11005.24|11005.24|0
1624610400000|2021-06-25 08:40:00|11018.89|11018.89|11017.9|11017.9|11021.07|11021.07|11017.13|11017.13|0
1624610700000|2021-06-25 08:45:00|11016.32|11016.32|11021.8|11021.8|11021.8|11021.8|11016.32|11016.32|0
1624611000000|2021-06-25 08:50:00|11022.52|11022.52|11022.66|11022.66|11023.64|11023.64|11021.06|11021.06|0
1624611300000|2021-06-25 08:55:00|11023.39|11023.39|11017.76|11017.76|11023.39|11023.39|11017.76|11017.76|0
1624611600000|2021-06-25 09:00:00|11017.28|11017.28|11019.1|11019.1|11020.93|11020.93|11017.28|11017.28|0
1624611900000|2021-06-25 09:05:00|11025.44|11025.44|11030.46|11030.46|11030.46|11030.46|11025.44|11025.44|0
1624612200000|2021-06-25 09:10:00|11029.97|11029.97|11032.67|11032.67|11033.16|11033.16|11028.86|11028.86|0
1624612500000|2021-06-25 09:15:00|11031.96|11031.96|11026.79|11026.79|11032.84|11032.84|11026.79|11026.79|0
1624612800000|2021-06-25 09:20:00|11025.67|11025.67|11023.8|11023.8|11026.79|11026.79|11022.04|11022.04|0
1624613100000|2021-06-25 09:25:00|11022.21|11022.21|11016.55|11016.55|11022.21|11022.21|11016.55|11016.55|0
1624613400000|2021-06-25 09:30:00|11018.13|11018.13|11023.75|11023.75|11024.47|11024.47|11018.13|11018.13|0
1624613700000|2021-06-25 09:35:00|11024.48|11024.48|11021.87|11021.87|11027.02|11027.02|11021.14|11021.14|0
1624614000000|2021-06-25 09:40:00|11022.99|11022.99|11026.88|11026.88|11028.34|11028.34|11020.92|11020.92|0
1624614300000|2021-06-25 09:45:00|11026.4|11026.4|11022.29|11022.29|11027.56|11027.56|11022.29|11022.29|0
1624614600000|2021-06-25 09:50:00|11021.17|11021.17|11034.54|11034.54|11034.54|11034.54|11021.17|11021.17|0
1624614900000|2021-06-25 09:55:00|11033.42|11033.42|11035.96|11035.96|11035.96|11035.96|11032.46|11032.46|0
1624615200000|2021-06-25 10:00:00|11035.25|11035.25|11033.16|11033.16|11035.4|11035.4|11031.96|11031.96|0
1624615500000|2021-06-25 10:05:00|11034.75|11034.75|11030.35|11030.35|11035.23|11035.23|11029.48|11029.48|0
1624615800000|2021-06-25 10:10:00|11031.78|11031.78|11032.25|11032.25|11033.6|11033.6|11027.38|11027.38|0
1624616100000|2021-06-25 10:15:00|11030.67|11030.67|11031.07|11031.07|11031.23|11031.23|11029.64|11029.64|0
1624616400000|2021-06-25 10:20:00|11032.04|11032.04|11035.12|11035.12|11035.12|11035.12|11030.82|11030.82|0
1624616700000|2021-06-25 10:25:00|11034.64|11034.64|11033.72|11033.72|11034.87|11034.87|11031.81|11031.81|0
1624617000000|2021-06-25 10:30:00|11033|11033|11033.95|11033.95|11035.4|11035.4|11032.37|11032.37|0
1624617300000|2021-06-25 10:35:00|11033.22|11033.22|11024.3|11024.3|11033.53|11033.53|11024.3|11024.3|0
1624617600000|2021-06-25 10:40:00|11025.01|11025.01|11027.78|11027.78|11027.78|11027.78|11024.27|11024.27|0
1624617900000|2021-06-25 10:45:00|11028.5|11028.5|11028.41|11028.41|11030.96|11030.96|11026.66|11026.66|0
1624618200000|2021-06-25 10:50:00|11027.69|11027.69|11032.9|11032.9|11032.9|11032.9|11026.96|11026.96|0
1624618500000|2021-06-25 10:55:00|11032.42|11032.42|11026.66|11026.66|11032.42|11032.42|11026.06|11026.06|0
1624618800000|2021-06-25 11:00:00|11025.69|11025.69|11019.21|11019.21|11026.18|11026.18|11018.4|11018.4|0
1624619100000|2021-06-25 11:05:00|11018.73|11018.73|11024.72|11024.72|11024.72|11024.72|11016.61|11016.61|0
1624619400000|2021-06-25 11:10:00|11025.91|11025.91|11026.02|11026.02|11026.02|11026.02|11023.6|11023.6|0
1624619700000|2021-06-25 11:15:00|11026.73|11026.73|11026.36|11026.36|11028.66|11028.66|11026.36|11026.36|0
1624620000000|2021-06-25 11:20:00|11027.07|11027.07|11026.93|11026.93|11028.52|11028.52|11026.93|11026.93|0
1624620300000|2021-06-25 11:25:00|11026.45|11026.45|11023.43|11023.43|11026.47|11026.47|11023.43|11023.43|0
1624620600000|2021-06-25 11:30:00|11023.92|11023.92|11020.49|11020.49|11023.92|11023.92|11020.49|11020.49|0
1624620900000|2021-06-25 11:35:00|11021.21|11021.21|11031.66|11031.66|11032.05|11032.05|11021.21|11021.21|0
1624621200000|2021-06-25 11:40:00|11032.37|11032.37|11038.71|11038.71|11040.57|11040.57|11032.37|11032.37|0
1624621500000|2021-06-25 11:45:00|11039.44|11039.44|11040.29|11040.29|11041.02|11041.02|11039.44|11039.44|0
1624621800000|2021-06-25 11:50:00|11041.02|11041.02|11040.17|11040.17|11042.23|11042.23|11039.53|11039.53|0
1624622100000|2021-06-25 11:55:00|11039.68|11039.68|11047.68|11047.68|11047.68|11047.68|11039.2|11039.2|0
1624622400000|2021-06-25 12:00:00|11048.16|11048.16|11056.57|11056.57|11056.57|11056.57|11047.68|11047.68|0
1624622700000|2021-06-25 12:05:00|11055.86|11055.86|11051.47|11051.47|11057.22|11057.22|11051.47|11051.47|0
1624623000000|2021-06-25 12:10:00|11051.95|11051.95|11053.87|11053.87|11053.87|11053.87|11051.95|11051.95|0
1624623300000|2021-06-25 12:15:00|11054.35|11054.35|11054.81|11054.81|11055.94|11055.94|11054.35|11054.35|0
1624623600000|2021-06-25 12:20:00|11055.93|11055.93|11059.49|11059.49|11061.08|11061.08|11055.21|11055.21|0
1624623900000|2021-06-25 12:25:00|11058.78|11058.78|11058.22|11058.22|11059.18|11059.18|11057.1|11057.1|0
1624624200000|2021-06-25 12:30:00|11058.93|11058.93|11066.01|11066.01|11066.01|11066.01|11058.93|11058.93|0
1624624500000|2021-06-25 12:35:00|11067.6|11067.6|11070.82|11070.82|11076.54|11076.54|11066.01|11066.01|0
1624624800000|2021-06-25 12:40:00|11069.7|11069.7|11071.07|11071.07|11071.29|11071.29|11069.7|11069.7|0
1624625100000|2021-06-25 12:45:00|11071.78|11071.78|11082.26|11082.26|11082.26|11082.26|11071.14|11071.14|0
1624625400000|2021-06-25 12:50:00|11082.98|11082.98|11092.41|11092.41|11092.41|11092.41|11079.81|11079.81|0
1624625700000|2021-06-25 12:55:00|11093|11093|11094.35|11094.35|11094.35|11094.35|11088.11|11088.11|0
1624626000000|2021-06-25 13:00:00|11094.83|11094.83|11098.49|11098.49|11099.93|11099.93|11094.83|11094.83|0
1624626300000|2021-06-25 13:05:00|11098.97|11098.97|11093.79|11093.79|11100.87|11100.87|11092.83|11092.83|0
1624626600000|2021-06-25 13:10:00|11094.51|11094.51|11086.67|11086.67|11094.51|11094.51|11086.67|11086.67|0
1624626900000|2021-06-25 13:15:00|11087.15|11087.15|11090.46|11090.46|11091.91|11091.91|11087.15|11087.15|0
1624627200000|2021-06-25 13:20:00|11090.94|11090.94|11086.7|11086.7|11090.94|11090.94|11080.34|11080.34|0
1624627500000|2021-06-25 13:25:00|11086.11|11086.11|11088.43|11088.43|11088.43|11088.43|11084.52|11084.52|0
1624627800000|2021-06-25 13:30:00|11090.02|11090.02|11098.35|11098.35|11098.35|11098.35|11090.02|11090.02|0
1624628100000|2021-06-25 13:35:00|11098.84|11098.84|11101.15|11101.15|11101.15|11101.15|11097.98|11097.98|0
1624628400000|2021-06-25 13:40:00|11102.74|11102.74|11097.96|11097.96|11102.74|11102.74|11095.41|11095.41|0
1624628700000|2021-06-25 13:45:00|11098.44|11098.44|11105.85|11105.85|11108.88|11108.88|11098.44|11098.44|0
1624629000000|2021-06-25 13:50:00|11106.33|11106.33|11096.78|11096.78|11106.58|11106.58|11096.78|11096.78|0
1624629300000|2021-06-25 13:55:00|11096.06|11096.06|11085.72|11085.72|11096.78|11096.78|11084.99|11084.99|0
1624629600000|2021-06-25 14:00:00|11084.76|11084.76|11094.52|11094.52|11095|11095|11084.27|11084.27|0
1624629900000|2021-06-25 14:05:00|11094.04|11094.04|11088.73|11088.73|11095.88|11095.88|11086.73|11086.73|0
1624630200000|2021-06-25 14:10:00|11087.76|11087.76|11088.49|11088.49|11088.88|11088.88|11084.03|11084.03|0
1624630500000|2021-06-25 14:15:00|11093.73|11093.73|11096.81|11096.81|11097.28|11097.28|11090.56|11090.56|0
1624630800000|2021-06-25 14:20:00|11096.33|11096.33|11093.06|11093.06|11096.33|11096.33|11086.55|11086.55|0
1624631100000|2021-06-25 14:25:00|11094.64|11094.64|11101.67|11101.67|11103.26|11103.26|11094.64|11094.64|0
1624631400000|2021-06-25 14:30:00|11103.26|11103.26|11105.95|11105.95|11106.43|11106.43|11103.26|11103.26|0
1624631700000|2021-06-25 14:35:00|11104.82|11104.82|11103.88|11103.88|11105.95|11105.95|11101.63|11101.63|0
1624632000000|2021-06-25 14:40:00|11103.16|11103.16|11109.12|11109.12|11111.89|11111.89|11103.16|11103.16|0
1624632300000|2021-06-25 14:45:00|11109.85|11109.85|11113.86|11113.86|11113.86|11113.86|11108.73|11108.73|0
1624632600000|2021-06-25 14:50:00|11114.34|11114.34|11120.33|11120.33|11120.81|11120.81|11114.34|11114.34|0
1624632900000|2021-06-25 14:55:00|11119.6|11119.6|11114.94|11114.94|11120.07|11120.07|11113.82|11113.82|0
1624633200000|2021-06-25 15:00:00|11116.06|11116.06|11119.23|11119.23|11119.23|11119.23|11116.06|11116.06|0
1624633500000|2021-06-25 15:05:00|11117.65|11117.65|11109.46|11109.46|11117.65|11117.65|11107.21|11107.21|0
1624633800000|2021-06-25 15:10:00|11108.33|11108.33|11110.88|11110.88|11110.98|11110.98|11106.75|11106.75|0
1624634100000|2021-06-25 15:15:00|11110.4|11110.4|11106.37|11106.37|11114.61|11114.61|11106.37|11106.37|0
1624634400000|2021-06-25 15:20:00|11105.24|11105.24|11107.31|11107.31|11108.03|11108.03|11100.49|11100.49|0
1624634700000|2021-06-25 15:25:00|11107.8|11107.8|11103.63|11103.63|11108.9|11108.9|11103.63|11103.63|0
1624864500000|2021-06-28 07:15:00|11078.75|11078.75|11104.46|11104.46|11104.46|11104.46|11078.75|11078.75|0
1624864800000|2021-06-28 07:20:00|11104.94|11104.94|11106.28|11106.28|11107.81|11107.81|11100.93|11100.93|0
1624865100000|2021-06-28 07:25:00|11105.79|11105.79|11101.39|11101.39|11105.79|11105.79|11100.07|11100.07|0
1624865400000|2021-06-28 07:30:00|11099.8|11099.8|11094.14|11094.14|11103.15|11103.15|11094.14|11094.14|0
1624865700000|2021-06-28 07:35:00|11092.56|11092.56|11084.43|11084.43|11092.56|11092.56|11084.43|11084.43|0
1624866000000|2021-06-28 07:40:00|11084.91|11084.91|11094.13|11094.13|11094.13|11094.13|11084.43|11084.43|0
1624866300000|2021-06-28 07:45:00|11095.25|11095.25|11101.82|11101.82|11101.82|11101.82|11092.34|11092.34|0
1624866600000|2021-06-28 07:50:00|11100.7|11100.7|11094.37|11094.37|11102.85|11102.85|11094.37|11094.37|0
1624866900000|2021-06-28 07:55:00|11092.59|11092.59|11093.7|11093.7|11093.7|11093.7|11087.49|11087.49|0
1624867200000|2021-06-28 08:00:00|11092.97|11092.97|11102.5|11102.5|11103.78|11103.78|11089.8|11089.8|0
1624867500000|2021-06-28 08:05:00|11100.92|11100.92|11098.27|11098.27|11100.92|11100.92|11093.52|11093.52|0
1624867800000|2021-06-28 08:10:00|11097.79|11097.79|11096.29|11096.29|11097.79|11097.79|11094.92|11094.92|0
1624868100000|2021-06-28 08:15:00|11096.88|11096.88|11086.22|11086.22|11096.88|11096.88|11086.22|11086.22|0
1624868400000|2021-06-28 08:20:00|11085.49|11085.49|11077.76|11077.76|11085.49|11085.49|11077.76|11077.76|0
1624868700000|2021-06-28 08:25:00|11079.22|11079.22|11081.63|11081.63|11084.19|11084.19|11079.22|11079.22|0
1624869000000|2021-06-28 08:30:00|11080.9|11080.9|11088.2|11088.2|11089.33|11089.33|11077.24|11077.24|0
1624869300000|2021-06-28 08:35:00|11089.79|11089.79|11095.22|11095.22|11095.22|11095.22|11088.2|11088.2|0
1624869600000|2021-06-28 08:40:00|11094.73|11094.73|11091.75|11091.75|11096.51|11096.51|11091.27|11091.27|0
1624869900000|2021-06-28 08:45:00|11088.58|11088.58|11086.51|11086.51|11088.58|11088.58|11086.51|11086.51|0
1624870200000|2021-06-28 08:50:00|11087.24|11087.24|11087.28|11087.28|11092.49|11092.49|11086.51|11086.51|0
1624870500000|2021-06-28 08:55:00|11089.52|11089.52|11092.55|11092.55|11093.65|11093.65|11089.52|11089.52|0
1624870800000|2021-06-28 09:00:00|11090.96|11090.96|11095.97|11095.97|11095.97|11095.97|11090.96|11090.96|0
1624871100000|2021-06-28 09:05:00|11097.56|11097.56|11101.2|11101.2|11101.44|11101.44|11097.54|11097.54|0
1624871400000|2021-06-28 09:10:00|11102.78|11102.78|11110.14|11110.14|11110.14|11110.14|11102.78|11102.78|0
1624871700000|2021-06-28 09:15:00|11111.25|11111.25|11122.36|11122.36|11125.85|11125.85|11106.23|11106.23|0
1624872000000|2021-06-28 09:20:00|11120.77|11120.77|11133.51|11133.51|11133.51|11133.51|11120.77|11120.77|0
1624872300000|2021-06-28 09:25:00|11134.24|11134.24|11128.27|11128.27|11134.24|11134.24|11128.27|11128.27|0
1624872600000|2021-06-28 09:30:00|11127.78|11127.78|11126.96|11126.96|11128.27|11128.27|11126.47|11126.47|0
1624872900000|2021-06-28 09:35:00|11130.13|11130.13|11131.4|11131.4|11133.65|11133.65|11130.13|11130.13|0
1624873200000|2021-06-28 09:40:00|11132.13|11132.13|11142.24|11142.24|11143.36|11143.36|11132.13|11132.13|0
1624873500000|2021-06-28 09:45:00|11143.36|11143.36|11140.36|11140.36|11147.19|11147.19|11136.23|11136.23|0
1624873800000|2021-06-28 09:50:00|11139.65|11139.65|11139.65|11139.65|11139.65|11139.65|11137.46|11137.46|0
1624874100000|2021-06-28 09:55:00|11138.54|11138.54|11137.81|11137.81|11139.62|11139.62|11137.81|11137.81|0
1624874400000|2021-06-28 10:00:00|11137.33|11137.33|11136.12|11136.12|11137.33|11137.33|11136.12|11136.12|0
1624874700000|2021-06-28 10:05:00|11134.53|11134.53|11135.18|11135.18|11135.18|11135.18|11127.25|11127.25|0
1624875000000|2021-06-28 10:10:00|11136.63|11136.63|11130.91|11130.91|11138.06|11138.06|11129.78|11129.78|0
1624875300000|2021-06-28 10:15:00|11129.32|11129.32|11123.98|11123.98|11129.32|11129.32|11123.98|11123.98|0
1624875600000|2021-06-28 10:20:00|11127.15|11127.15|11132.86|11132.86|11132.86|11132.86|11127.15|11127.15|0
1624875900000|2021-06-28 10:25:00|11132.15|11132.15|11134.72|11134.72|11135.93|11135.93|11130.56|11130.56|0
1624876200000|2021-06-28 10:30:00|11135.68|11135.68|11134.33|11134.33|11138.85|11138.85|11131.78|11131.78|0
1624876500000|2021-06-28 10:35:00|11133.6|11133.6|11143.1|11143.1|11143.1|11143.1|11132.48|11132.48|0
1624876800000|2021-06-28 10:40:00|11144.69|11144.69|11144.83|11144.83|11145.65|11145.65|11143.71|11143.71|0
1624877100000|2021-06-28 10:45:00|11144.1|11144.1|11146.25|11146.25|11146.25|11146.25|11143|11143|0
1624877400000|2021-06-28 10:50:00|11141.49|11141.49|11139.8|11139.8|11141.97|11141.97|11139.8|11139.8|0
1624877700000|2021-06-28 10:55:00|11139.08|11139.08|11137.5|11137.5|11139.08|11139.08|11137.5|11137.5|0
1624878000000|2021-06-28 11:00:00|11139.08|11139.08|11139.08|11139.08|11139.08|11139.08|11139.08|11139.08|0
1624878300000|2021-06-28 11:05:00|11139.57|11139.57|11138.6|11138.6|11140.05|11140.05|11138.6|11138.6|0
1624878600000|2021-06-28 11:10:00|11138.12|11138.12|11138.4|11138.4|11140.47|11140.47|11135.71|11135.71|0
1624878900000|2021-06-28 11:15:00|11139.13|11139.13|11137.17|11137.17|11139.63|11139.63|11136.46|11136.46|0
1624879200000|2021-06-28 11:20:00|11138.76|11138.76|11140.97|11140.97|11141.4|11141.4|11138.2|11138.2|0
1624879500000|2021-06-28 11:25:00|11140.24|11140.24|11143.14|11143.14|11144.26|11144.26|11139.51|11139.51|0
1624879800000|2021-06-28 11:30:00|11143.86|11143.86|11146.21|11146.21|11146.21|11146.21|11142.75|11142.75|0
1624880100000|2021-06-28 11:35:00|11147.33|11147.33|11146.85|11146.85|11147.33|11147.33|11146.85|11146.85|0
1624880400000|2021-06-28 11:40:00|11146.12|11146.12|11145.37|11145.37|11147.06|11147.06|11144.75|11144.75|0
1624880700000|2021-06-28 11:45:00|11144.65|11144.65|11138.59|11138.59|11144.65|11144.65|11136.18|11136.18|0
1624881000000|2021-06-28 11:50:00|11139.07|11139.07|11142.49|11142.49|11142.49|11142.49|11139.07|11139.07|0
1624881300000|2021-06-28 11:55:00|11141.77|11141.77|11136.96|11136.96|11141.77|11141.77|11136.96|11136.96|0
1624881600000|2021-06-28 12:00:00|11136.37|11136.37|11133.51|11133.51|11137.65|11137.65|11132.88|11132.88|0
1624881900000|2021-06-28 12:05:00|11133.99|11133.99|11125.76|11125.76|11133.99|11133.99|11125.28|11125.28|0
1624882200000|2021-06-28 12:10:00|11125.28|11125.28|11128.52|11128.52|11132.54|11132.54|11124.55|11124.55|0
1624882500000|2021-06-28 12:15:00|11128.03|11128.03|11129.17|11129.17|11132.35|11132.35|11128.03|11128.03|0
1624882800000|2021-06-28 12:20:00|11128.69|11128.69|11132.83|11132.83|11136.96|11136.96|11128.69|11128.69|0
1624883100000|2021-06-28 12:25:00|11131.24|11131.24|11137.77|11137.77|11137.77|11137.77|11130.91|11130.91|0
1624883400000|2021-06-28 12:30:00|11138.48|11138.48|11129.97|11129.97|11139.59|11139.59|11129.34|11129.34|0
1624883700000|2021-06-28 12:35:00|11131.55|11131.55|11132.15|11132.15|11135.8|11135.8|11131.55|11131.55|0
1624884000000|2021-06-28 12:40:00|11131.02|11131.02|11129.22|11129.22|11131.02|11131.02|11123.03|11123.03|0
1624884300000|2021-06-28 12:45:00|11130.65|11130.65|11134.88|11134.88|11134.88|11134.88|11130.41|11130.41|0
1624884600000|2021-06-28 12:50:00|11135.37|11135.37|11126.83|11126.83|11136.35|11136.35|11126.83|11126.83|0
1624884900000|2021-06-28 12:55:00|11128.42|11128.42|11125.23|11125.23|11128.42|11128.42|11125.23|11125.23|0
1624885200000|2021-06-28 13:00:00|11124.5|11124.5|11121.79|11121.79|11124.5|11124.5|11120.2|11120.2|0
1624885500000|2021-06-28 13:05:00|11121.31|11121.31|11123.76|11123.76|11124.25|11124.25|11120.59|11120.59|0
1624885800000|2021-06-28 13:10:00|11125.35|11125.35|11124.98|11124.98|11128.15|11128.15|11124.98|11124.98|0
1624886100000|2021-06-28 13:15:00|11124.49|11124.49|11125.21|11125.21|11125.21|11125.21|11124.49|11124.49|0
1624886400000|2021-06-28 13:20:00|11124.48|11124.48|11116.48|11116.48|11126.72|11126.72|11115.99|11115.99|0
1624886700000|2021-06-28 13:25:00|11118.06|11118.06|11115.44|11115.44|11118.87|11118.87|11115.44|11115.44|0
1624887000000|2021-06-28 13:30:00|11117.03|11117.03|11125|11125|11128.21|11128.21|11117.03|11117.03|0
1624887300000|2021-06-28 13:35:00|11123.41|11123.41|11123.26|11123.26|11126.43|11126.43|11120.09|11120.09|0
1624887600000|2021-06-28 13:40:00|11122.53|11122.53|11116.28|11116.28|11122.53|11122.53|11116.28|11116.28|0
1624887900000|2021-06-28 13:45:00|11114.82|11114.82|11118.61|11118.61|11121.55|11121.55|11112.5|11112.5|0
1624888200000|2021-06-28 13:50:00|11117.49|11117.49|11114.34|11114.34|11117.49|11117.49|11112.02|11112.02|0
1624888500000|2021-06-28 13:55:00|11115.46|11115.46|11119.61|11119.61|11119.61|11119.61|11105.46|11105.46|0
1624888800000|2021-06-28 14:00:00|11118.02|11118.02|11119.03|11119.03|11119.03|11119.03|11114.25|11114.25|0
1624889100000|2021-06-28 14:05:00|11118.54|11118.54|11119.26|11119.26|11120.87|11120.87|11118.54|11118.54|0
1624889400000|2021-06-28 14:10:00|11117.67|11117.67|11133.39|11133.39|11133.39|11133.39|11116.24|11116.24|0
1624889700000|2021-06-28 14:15:00|11134.51|11134.51|11140.07|11140.07|11140.07|11140.07|11133.41|11133.41|0
1624890000000|2021-06-28 14:20:00|11140.79|11140.79|11125.5|11125.5|11142.23|11142.23|11123.91|11123.91|0
1624890300000|2021-06-28 14:25:00|11126.13|11126.13|11131.58|11131.58|11131.72|11131.72|11124.54|11124.54|0
1624890600000|2021-06-28 14:30:00|11131.1|11131.1|11131.57|11131.57|11132.05|11132.05|11126.72|11126.72|0
1624890900000|2021-06-28 14:35:00|11129.98|11129.98|11122.87|11122.87|11129.98|11129.98|11118.41|11118.41|0
1624891200000|2021-06-28 14:40:00|11121.61|11121.61|11118.91|11118.91|11122.24|11122.24|11118.91|11118.91|0
1624891500000|2021-06-28 14:45:00|11118.43|11118.43|11119.11|11119.11|11119.11|11119.11|11116.11|11116.11|0
1624891800000|2021-06-28 14:50:00|11120.7|11120.7|11123.99|11123.99|11125.18|11125.18|11120.11|11120.11|0
1624892100000|2021-06-28 14:55:00|11125.45|11125.45|11127.69|11127.69|11127.69|11127.69|11125.45|11125.45|0
1624892400000|2021-06-28 15:00:00|11127.21|11127.21|11123.59|11123.59|11127.21|11127.21|11123.59|11123.59|0
1624892700000|2021-06-28 15:05:00|11125.17|11125.17|11121.41|11121.41|11125.9|11125.9|11116.5|11116.5|0
1624893000000|2021-06-28 15:10:00|11122.52|11122.52|11123|11123|11124.93|11124.93|11122.04|11122.04|0
1624893300000|2021-06-28 15:15:00|11122.71|11122.71|11110.09|11110.09|11122.71|11122.71|11108.05|11108.05|0
1624893600000|2021-06-28 15:20:00|11109.36|11109.36|11111.58|11111.58|11111.58|11111.58|11106.27|11106.27|0
1624893900000|2021-06-28 15:25:00|11110.87|11110.87|11112.79|11112.79|11114.4|11114.4|11105.44|11105.44|0
1624950900000|2021-06-29 07:15:00|11177.84|11177.84|11183.78|11183.78|11191.21|11191.21|11176.92|11176.92|0
1624951200000|2021-06-29 07:20:00|11180.6|11180.6|11171.29|11171.29|11188.4|11188.4|11171.29|11171.29|0
1624951500000|2021-06-29 07:25:00|11170.17|11170.17|11157.2|11157.2|11170.17|11170.17|11152.8|11152.8|0
1624951800000|2021-06-29 07:30:00|11156.71|11156.71|11159.88|11159.88|11167.21|11167.21|11156.71|11156.71|0
1624952100000|2021-06-29 07:35:00|11161|11161|11162.57|11162.57|11163.18|11163.18|11158.74|11158.74|0
1624952400000|2021-06-29 07:40:00|11163.29|11163.29|11163.76|11163.76|11164.12|11164.12|11158.4|11158.4|0
1624952700000|2021-06-29 07:45:00|11165.2|11165.2|11167.74|11167.74|11169.88|11169.88|11165.2|11165.2|0
1624953000000|2021-06-29 07:50:00|11169.19|11169.19|11158.53|11158.53|11172.11|11172.11|11158.14|11158.14|0
1624953300000|2021-06-29 07:55:00|11159.49|11159.49|11166.05|11166.05|11166.05|11166.05|11159.01|11159.01|0
1624953600000|2021-06-29 08:00:00|11167.17|11167.17|11163.01|11163.01|11167.17|11167.17|11161.89|11161.89|0
1624953900000|2021-06-29 08:05:00|11162.53|11162.53|11179.43|11179.43|11179.43|11179.43|11162.53|11162.53|0
1624954200000|2021-06-29 08:10:00|11180.4|11180.4|11183.03|11183.03|11183.03|11183.03|11178.23|11178.23|0
1624954500000|2021-06-29 08:15:00|11183.76|11183.76|11180.14|11180.14|11187.01|11187.01|11177.79|11177.79|0
1624954800000|2021-06-29 08:20:00|11178.56|11178.56|11176.55|11176.55|11181.34|11181.34|11176.55|11176.55|0
1624955100000|2021-06-29 08:25:00|11175.43|11175.43|11168.87|11168.87|11175.43|11175.43|11168.87|11168.87|0
1624955400000|2021-06-29 08:30:00|11167.28|11167.28|11163.93|11163.93|11168.87|11168.87|11161.74|11161.74|0
1624955700000|2021-06-29 08:35:00|11163.45|11163.45|11159.76|11159.76|11164.16|11164.16|11156.17|11156.17|0
1624956000000|2021-06-29 08:40:00|11158.18|11158.18|11154.4|11154.4|11158.3|11158.3|11154.4|11154.4|0
1624956300000|2021-06-29 08:45:00|11153.92|11153.92|11146.39|11146.39|11153.92|11153.92|11146.39|11146.39|0
1624956600000|2021-06-29 08:50:00|11145.66|11145.66|11145.1|11145.1|11147.25|11147.25|11145.1|11145.1|0
1624956900000|2021-06-29 08:55:00|11143.52|11143.52|11144.23|11144.23|11144.23|11144.23|11141.91|11141.91|0
1624957200000|2021-06-29 09:00:00|11143.5|11143.5|11147.37|11147.37|11148.1|11148.1|11143.5|11143.5|0
1624957500000|2021-06-29 09:05:00|11148.1|11148.1|11162.11|11162.11|11164.07|11164.07|11147.62|11147.62|0
1624957800000|2021-06-29 09:10:00|11161.4|11161.4|11158.76|11158.76|11162.11|11162.11|11156.29|11156.29|0
1624958100000|2021-06-29 09:15:00|11159.25|11159.25|11159.53|11159.53|11160.25|11160.25|11147.62|11147.62|0
1624958400000|2021-06-29 09:20:00|11159.05|11159.05|11166.6|11166.6|11166.76|11166.76|11157.12|11157.12|0
1624958700000|2021-06-29 09:25:00|11167.08|11167.08|11160.04|11160.04|11167.08|11167.08|11157.46|11157.46|0
1624959000000|2021-06-29 09:30:00|11160.77|11160.77|11162.05|11162.05|11163.5|11163.5|11160.77|11160.77|0
1624959300000|2021-06-29 09:35:00|11163.64|11163.64|11162.52|11162.52|11163.64|11163.64|11162.52|11162.52|0
1624959600000|2021-06-29 09:40:00|11161.79|11161.79|11155.67|11155.67|11161.79|11161.79|11155.67|11155.67|0
1624959900000|2021-06-29 09:45:00|11158.85|11158.85|11160.17|11160.17|11160.9|11160.9|11158.12|11158.12|0
1624960200000|2021-06-29 09:50:00|11161.29|11161.29|11165.83|11165.83|11165.84|11165.84|11161.29|11161.29|0
1624960500000|2021-06-29 09:55:00|11166.95|11166.95|11169.11|11169.11|11170.71|11170.71|11166.95|11166.95|0
1624960800000|2021-06-29 10:00:00|11167.99|11167.99|11170.84|11170.84|11173.67|11173.67|11167.99|11167.99|0
1624961100000|2021-06-29 10:05:00|11169.72|11169.72|11170.86|11170.86|11170.86|11170.86|11167.57|11167.57|0
1624961400000|2021-06-29 10:10:00|11169.74|11169.74|11168.17|11168.17|11174.5|11174.5|11166.57|11166.57|0
1624961700000|2021-06-29 10:15:00|11166.71|11166.71|11175.36|11175.36|11175.36|11175.36|11165.25|11165.25|0
1624962000000|2021-06-29 10:20:00|11173.9|11173.9|11177.66|11177.66|11177.66|11177.66|11173.77|11173.77|0
1624962300000|2021-06-29 10:25:00|11176.54|11176.54|11181.15|11181.15|11182.61|11182.61|11176.54|11176.54|0
1624962600000|2021-06-29 10:30:00|11180.67|11180.67|11178.14|11178.14|11185.61|11185.61|11177.17|11177.17|0
1624962900000|2021-06-29 10:35:00|11177.03|11177.03|11173.85|11173.85|11177.03|11177.03|11173.85|11173.85|0
1624963200000|2021-06-29 10:40:00|11172.74|11172.74|11172.88|11172.88|11175.18|11175.18|11170.9|11170.9|0
1624963500000|2021-06-29 10:45:00|11173.99|11173.99|11171.67|11171.67|11173.99|11173.99|11169.06|11169.06|0
1624963800000|2021-06-29 10:50:00|11171.19|11171.19|11167.55|11167.55|11171.19|11171.19|11167.55|11167.55|0
1624964100000|2021-06-29 10:55:00|11166.84|11166.84|11170.61|11170.61|11170.61|11170.61|11161.52|11161.52|0
1624964400000|2021-06-29 11:00:00|11169.49|11169.49|11158.97|11158.97|11170.22|11170.22|11158.97|11158.97|0
1624964700000|2021-06-29 11:05:00|11159.7|11159.7|11156.53|11156.53|11159.7|11159.7|11156.53|11156.53|0
1624965000000|2021-06-29 11:10:00|11158.11|11158.11|11153.54|11153.54|11158.11|11158.11|11152.41|11152.41|0
1624965300000|2021-06-29 11:15:00|11155.12|11155.12|11156.04|11156.04|11156.14|11156.14|11154.15|11154.15|0
1624965600000|2021-06-29 11:20:00|11154.46|11154.46|11151.48|11151.48|11154.46|11154.46|11151.48|11151.48|0
1624965900000|2021-06-29 11:25:00|11152.61|11152.61|11156.27|11156.27|11157.39|11157.39|11151.97|11151.97|0
1624966200000|2021-06-29 11:30:00|11155.54|11155.54|11158.8|11158.8|11159.78|11159.78|11155.54|11155.54|0
1624966500000|2021-06-29 11:35:00|11157.21|11157.21|11163.32|11163.32|11163.32|11163.32|11154.04|11154.04|0
1624966800000|2021-06-29 11:40:00|11162.59|11162.59|11159.88|11159.88|11164.78|11164.78|11159.56|11159.56|0
1624967100000|2021-06-29 11:45:00|11160.61|11160.61|11161.79|11161.79|11162.76|11162.76|11156.13|11156.13|0
1624967400000|2021-06-29 11:50:00|11160.68|11160.68|11159.74|11159.74|11161.41|11161.41|11159.11|11159.11|0
1624967700000|2021-06-29 11:55:00|11161.2|11161.2|11170.12|11170.12|11170.5|11170.5|11160.34|11160.34|0
1624968000000|2021-06-29 12:00:00|11170.84|11170.84|11169.49|11169.49|11173.17|11173.17|11166.23|11166.23|0
1624968300000|2021-06-29 12:05:00|11170.92|11170.92|11181.37|11181.37|11181.37|11181.37|11170.21|11170.21|0
1624968600000|2021-06-29 12:10:00|11180.66|11180.66|11182.59|11182.59|11182.59|11182.59|11177.92|11177.92|0
1624968900000|2021-06-29 12:15:00|11183.32|11183.32|11182.12|11182.12|11184.44|11184.44|11180.54|11180.54|0
1624969200000|2021-06-29 12:20:00|11183.23|11183.23|11185.31|11185.31|11186.74|11186.74|11183.23|11183.23|0
1624969500000|2021-06-29 12:25:00|11186.89|11186.89|11186.27|11186.27|11187.62|11187.62|11185.07|11185.07|0
1624969800000|2021-06-29 12:30:00|11187|11187|11185.17|11185.17|11187.47|11187.47|11184.78|11184.78|0
1624970100000|2021-06-29 12:35:00|11186.76|11186.76|11184.91|11184.91|11187.47|11187.47|11183.49|11183.49|0
1624970400000|2021-06-29 12:40:00|11183.33|11183.33|11181.71|11181.71|11185.4|11185.4|11181.71|11181.71|0
1624970700000|2021-06-29 12:45:00|11182.44|11182.44|11186.99|11186.99|11186.99|11186.99|11182.44|11182.44|0
1624971000000|2021-06-29 12:50:00|11187.47|11187.47|11189.56|11189.56|11190.99|11190.99|11187.41|11187.41|0
1624971300000|2021-06-29 12:55:00|11190.67|11190.67|11197.82|11197.82|11199.4|11199.4|11189.56|11189.56|0
1624971600000|2021-06-29 13:00:00|11196.23|11196.23|11189.6|11189.6|11196.23|11196.23|11189.12|11189.12|0
1624971900000|2021-06-29 13:05:00|11188.48|11188.48|11179.11|11179.11|11189.2|11189.2|11179.11|11179.11|0
1624972200000|2021-06-29 13:10:00|11179.84|11179.84|11181.32|11181.32|11182.42|11182.42|11179.84|11179.84|0
1624972500000|2021-06-29 13:15:00|11184.49|11184.49|11180.45|11180.45|11184.49|11184.49|11180.45|11180.45|0
1624972800000|2021-06-29 13:20:00|11182.03|11182.03|11185.8|11185.8|11186.43|11186.43|11182.03|11182.03|0
1624973100000|2021-06-29 13:25:00|11186.28|11186.28|11177.31|11177.31|11186.28|11186.28|11174.72|11174.72|0
1624973400000|2021-06-29 13:30:00|11176.19|11176.19|11169.48|11169.48|11176.19|11176.19|11166.68|11166.68|0
1624973700000|2021-06-29 13:35:00|11169.96|11169.96|11168.6|11168.6|11173.7|11173.7|11166.05|11166.05|0
1624974000000|2021-06-29 13:40:00|11167.89|11167.89|11163.72|11163.72|11168.6|11168.6|11163.72|11163.72|0
1624974300000|2021-06-29 13:45:00|11162.13|11162.13|11169.77|11169.77|11169.77|11169.77|11162.13|11162.13|0
1624974600000|2021-06-29 13:50:00|11170.48|11170.48|11163.86|11163.86|11171.91|11171.91|11163.86|11163.86|0
1624974900000|2021-06-29 13:55:00|11163.14|11163.14|11158.91|11158.91|11163.15|11163.15|11158.91|11158.91|0
1624975200000|2021-06-29 14:00:00|11160.5|11160.5|11161.85|11161.85|11161.85|11161.85|11157.07|11157.07|0
1624975500000|2021-06-29 14:05:00|11163.43|11163.43|11162.55|11162.55|11164.15|11164.15|11162.55|11162.55|0
1624975800000|2021-06-29 14:10:00|11161.95|11161.95|11148.19|11148.19|11161.95|11161.95|11147.71|11147.71|0
1624976100000|2021-06-29 14:15:00|11145.01|11145.01|11149.73|11149.73|11151.4|11151.4|11143.47|11143.47|0
1624976400000|2021-06-29 14:20:00|11152.9|11152.9|11152.23|11152.23|11156.51|11156.51|11151.79|11151.79|0
1624976700000|2021-06-29 14:25:00|11152.96|11152.96|11153.75|11153.75|11154.88|11154.88|11149.38|11149.38|0
1624977000000|2021-06-29 14:30:00|11154.47|11154.47|11157.01|11157.01|11157.17|11157.17|11154.47|11154.47|0
1624977300000|2021-06-29 14:35:00|11158.13|11158.13|11155.42|11155.42|11158.13|11158.13|11154.7|11154.7|0
1624977600000|2021-06-29 14:40:00|11154.31|11154.31|11155.58|11155.58|11160.37|11160.37|11154.31|11154.31|0
1624977900000|2021-06-29 14:45:00|11156.69|11156.69|11152.15|11152.15|11157.41|11157.41|11149.23|11149.23|0
1624978200000|2021-06-29 14:50:00|11152.63|11152.63|11160.48|11160.48|11161.19|11161.19|11151.9|11151.9|0
1624978500000|2021-06-29 14:55:00|11162.07|11162.07|11161.79|11161.79|11164.01|11164.01|11159.83|11159.83|0
1624978800000|2021-06-29 15:00:00|11161.06|11161.06|11152.57|11152.57|11161.52|11161.52|11152.57|11152.57|0
1624979100000|2021-06-29 15:05:00|11151.85|11151.85|11152.43|11152.43|11152.57|11152.57|11150.98|11150.98|0
1624979400000|2021-06-29 15:10:00|11151.71|11151.71|11146.54|11146.54|11151.71|11151.71|11146.07|11146.07|0
1624979700000|2021-06-29 15:15:00|11144.96|11144.96|11141.83|11141.83|11147.07|11147.07|11141.83|11141.83|0
1624980000000|2021-06-29 15:20:00|11142.54|11142.54|11134.33|11134.33|11142.54|11142.54|11132.75|11132.75|0
1624980300000|2021-06-29 15:25:00|11135.92|11135.92|11135.65|11135.65|11139.55|11139.55|11130.43|11130.43|0
1625037300000|2021-06-30 07:15:00|11166.55|11166.55|11160.73|11160.73|11168.99|11168.99|11160.73|11160.73|0
1625037600000|2021-06-30 07:20:00|11159.61|11159.61|11158.9|11158.9|11160.35|11160.35|11154|11154|0
1625037900000|2021-06-30 07:25:00|11155.73|11155.73|11157.01|11157.01|11163.21|11163.21|11154.25|11154.25|0
1625038200000|2021-06-30 07:30:00|11155.88|11155.88|11147.51|11147.51|11155.88|11155.88|11147.03|11147.03|0
1625038500000|2021-06-30 07:35:00|11148.24|11148.24|11150.28|11150.28|11150.28|11150.28|11140.92|11140.92|0
1625038800000|2021-06-30 07:40:00|11149.16|11149.16|11149.56|11149.56|11149.88|11149.88|11148.13|11148.13|0
1625039100000|2021-06-30 07:45:00|11150.29|11150.29|11153.12|11153.12|11157.47|11157.47|11150.29|11150.29|0
1625039400000|2021-06-30 07:50:00|11151.54|11151.54|11160.22|11160.22|11160.22|11160.22|11151.54|11151.54|0
1625039700000|2021-06-30 07:55:00|11159.73|11159.73|11159|11159|11159.73|11159.73|11159|11159|0
1625040000000|2021-06-30 08:00:00|11155.83|11155.83|11147|11147|11155.83|11155.83|11147|11147|0
1625040300000|2021-06-30 08:05:00|11146.52|11146.52|11132.65|11132.65|11146.52|11146.52|11131.06|11131.06|0
1625040600000|2021-06-30 08:10:00|11130.41|11130.41|11122.56|11122.56|11130.41|11130.41|11119.41|11119.41|0
1625040900000|2021-06-30 08:15:00|11122.07|11122.07|11114.22|11114.22|11122.07|11122.07|11112.77|11112.77|0
1625041200000|2021-06-30 08:20:00|11112.64|11112.64|11102.5|11102.5|11112.64|11112.64|11101.77|11101.77|0
1625041500000|2021-06-30 08:25:00|11101.04|11101.04|11102.94|11102.94|11107.41|11107.41|11099.36|11099.36|0
1625041800000|2021-06-30 08:30:00|11102.45|11102.45|11095.28|11095.28|11102.45|11102.45|11095.28|11095.28|0
1625042100000|2021-06-30 08:35:00|11094.57|11094.57|11093.6|11093.6|11095.79|11095.79|11089.43|11089.43|0
1625042400000|2021-06-30 08:40:00|11092.87|11092.87|11088.65|11088.65|11094.13|11094.13|11088.65|11088.65|0
1625042700000|2021-06-30 08:45:00|11090.24|11090.24|11074.85|11074.85|11090.24|11090.24|11074.85|11074.85|0
1625043000000|2021-06-30 08:50:00|11074.37|11074.37|11066.13|11066.13|11075.71|11075.71|11063.91|11063.91|0
1625043300000|2021-06-30 08:55:00|11067.72|11067.72|11059.48|11059.48|11067.72|11067.72|11059.14|11059.14|0
1625043600000|2021-06-30 09:00:00|11058.75|11058.75|11050.81|11050.81|11058.75|11058.75|11050.66|11050.66|0
1625043900000|2021-06-30 09:05:00|11052.4|11052.4|11069.48|11069.48|11069.48|11069.48|11049.69|11049.69|0
1625044200000|2021-06-30 09:10:00|11068.75|11068.75|11052.98|11052.98|11071.92|11071.92|11051.4|11051.4|0
1625044500000|2021-06-30 09:15:00|11054.57|11054.57|11064.02|11064.02|11067.41|11067.41|11054.57|11054.57|0
1625044800000|2021-06-30 09:20:00|11062.44|11062.44|11066.82|11066.82|11071.12|11071.12|11055.44|11055.44|0
1625045100000|2021-06-30 09:25:00|11063.17|11063.17|11059.86|11059.86|11064.75|11064.75|11058.27|11058.27|0
1625045400000|2021-06-30 09:30:00|11058.4|11058.4|11063.58|11063.58|11063.58|11063.58|11057.63|11057.63|0
1625045700000|2021-06-30 09:35:00|11065.17|11065.17|11067.84|11067.84|11069.1|11069.1|11064.15|11064.15|0
1625046000000|2021-06-30 09:40:00|11065.6|11065.6|11059.23|11059.23|11066.33|11066.33|11057.67|11057.67|0
1625046300000|2021-06-30 09:45:00|11060.35|11060.35|11074.85|11074.85|11075.14|11075.14|11060.35|11060.35|0
1625046600000|2021-06-30 09:50:00|11074.28|11074.28|11066.03|11066.03|11074.28|11074.28|11066.03|11066.03|0
1625046900000|2021-06-30 09:55:00|11066.76|11066.76|11063.48|11063.48|11067.24|11067.24|11060.29|11060.29|0
1625047200000|2021-06-30 10:00:00|11064.6|11064.6|11068.87|11068.87|11068.87|11068.87|11062.52|11062.52|0
1625047500000|2021-06-30 10:05:00|11069.16|11069.16|11074.63|11074.63|11076.22|11076.22|11069.16|11069.16|0
1625047800000|2021-06-30 10:10:00|11076.22|11076.22|11074.48|11074.48|11078.46|11078.46|11074.48|11074.48|0
1625048100000|2021-06-30 10:15:00|11074.76|11074.76|11076.9|11076.9|11077.67|11077.67|11074.76|11074.76|0
1625048400000|2021-06-30 10:20:00|11077.19|11077.19|11071.27|11071.27|11077.19|11077.19|11071.27|11071.27|0
1625048700000|2021-06-30 10:25:00|11070.69|11070.69|11071.71|11071.71|11071.71|11071.71|11069.83|11069.83|0
1625049000000|2021-06-30 10:30:00|11072.83|11072.83|11063.56|11063.56|11072.83|11072.83|11063.56|11063.56|0
1625049300000|2021-06-30 10:35:00|11062.99|11062.99|11057.17|11057.17|11062.99|11062.99|11056.63|11056.63|0
1625049600000|2021-06-30 10:40:00|11057.65|11057.65|11060.04|11060.04|11060.77|11060.77|11057.08|11057.08|0
1625049900000|2021-06-30 10:45:00|11061.15|11061.15|11058.58|11058.58|11062.74|11062.74|11058.58|11058.58|0
1625050200000|2021-06-30 10:50:00|11058.3|11058.3|11048.01|11048.01|11058.3|11058.3|11046.42|11046.42|0
1625050500000|2021-06-30 10:55:00|11046.42|11046.42|11037.53|11037.53|11046.42|11046.42|11037.53|11037.53|0
1625050800000|2021-06-30 11:00:00|11037.81|11037.81|11042.8|11042.8|11042.8|11042.8|11037.53|11037.53|0
1625051100000|2021-06-30 11:05:00|11043.53|11043.53|11033.18|11033.18|11044.85|11044.85|11032.94|11032.94|0
1625051400000|2021-06-30 11:10:00|11032.45|11032.45|11035|11035|11035|11035|11032.45|11032.45|0
1625051700000|2021-06-30 11:15:00|11038.17|11038.17|11049.93|11049.93|11049.93|11049.93|11038.17|11038.17|0
1625052000000|2021-06-30 11:20:00|11051.53|11051.53|11052.74|11052.74|11052.74|11052.74|11049.84|11049.84|0
1625052300000|2021-06-30 11:25:00|11053.23|11053.23|11047.57|11047.57|11055.08|11055.08|11047.57|11047.57|0
1625052600000|2021-06-30 11:30:00|11044.39|11044.39|11036.84|11036.84|11045.57|11045.57|11036.84|11036.84|0
1625052900000|2021-06-30 11:35:00|11036.27|11036.27|11036.02|11036.02|11040.51|11040.51|11035.89|11035.89|0
1625053200000|2021-06-30 11:40:00|11034.44|11034.44|11034.35|11034.35|11035.83|11035.83|11031.54|11031.54|0
1625053500000|2021-06-30 11:45:00|11033.23|11033.23|11031.91|11031.91|11034.35|11034.35|11028.65|11028.65|0
1625053800000|2021-06-30 11:50:00|11030.79|11030.79|11026.97|11026.97|11032.38|11032.38|11022.96|11022.96|0
1625054100000|2021-06-30 11:55:00|11027.69|11027.69|11034.2|11034.2|11034.2|11034.2|11027.69|11027.69|0
1625054400000|2021-06-30 12:00:00|11035.32|11035.32|11034.62|11034.62|11037.42|11037.42|11034.62|11034.62|0
1625054700000|2021-06-30 12:05:00|11032.52|11032.52|11031.59|11031.59|11034.19|11034.19|11031.02|11031.02|0
1625055000000|2021-06-30 12:10:00|11030.86|11030.86|11031.99|11031.99|11033.57|11033.57|11030.86|11030.86|0
1625055300000|2021-06-30 12:15:00|11033.11|11033.11|11044.34|11044.34|11044.34|11044.34|11033.11|11033.11|0
1625055600000|2021-06-30 12:20:00|11042.75|11042.75|11043.82|11043.82|11043.82|11043.82|11038.85|11038.85|0
1625055900000|2021-06-30 12:25:00|11045.41|11045.41|11038.71|11038.71|11050.45|11050.45|11038.71|11038.71|0
1625056200000|2021-06-30 12:30:00|11037.12|11037.12|11039.67|11039.67|11041.04|11041.04|11036.64|11036.64|0
1625056500000|2021-06-30 12:35:00|11038.55|11038.55|11028.85|11028.85|11038.55|11038.55|11028.85|11028.85|0
1625056800000|2021-06-30 12:40:00|11029.34|11029.34|11028.7|11028.7|11031.91|11031.91|11028.41|11028.41|0
1625057100000|2021-06-30 12:45:00|11030.28|11030.28|11028.11|11028.11|11030.28|11030.28|11027.62|11027.62|0
1625057400000|2021-06-30 12:50:00|11026.52|11026.52|11030.02|11030.02|11030.17|11030.17|11026.52|11026.52|0
1625057700000|2021-06-30 12:55:00|11029.29|11029.29|11027.41|11027.41|11029.77|11029.77|11027.41|11027.41|0
1625058000000|2021-06-30 13:00:00|11026.92|11026.92|11021.46|11021.46|11026.92|11026.92|11020.17|11020.17|0
1625058300000|2021-06-30 13:05:00|11020.98|11020.98|11023.22|11023.22|11024.81|11024.81|11020.98|11020.98|0
1625058600000|2021-06-30 13:10:00|11022.74|11022.74|11005.44|11005.44|11022.74|11022.74|11005.44|11005.44|0
1625058900000|2021-06-30 13:15:00|11004.32|11004.32|11000.51|11000.51|11004.32|11004.32|10995.44|10995.44|0
1625059200000|2021-06-30 13:20:00|11001.63|11001.63|11004.81|11004.81|11005.46|11005.46|10999.12|10999.12|0
1625059500000|2021-06-30 13:25:00|11005.29|11005.29|10998.37|10998.37|11005.29|11005.29|10993.96|10993.96|0
1625059800000|2021-06-30 13:30:00|10999.49|10999.49|11004.52|11004.52|11007.14|11007.14|10999.49|10999.49|0
1625060100000|2021-06-30 13:35:00|11002.94|11002.94|11008.47|11008.47|11009.61|11009.61|11002.94|11002.94|0
1625060400000|2021-06-30 13:40:00|11008.76|11008.76|11010.94|11010.94|11010.94|11010.94|11005.59|11005.59|0
1625060700000|2021-06-30 13:45:00|11011.22|11011.22|11018.94|11018.94|11018.94|11018.94|11007.99|11007.99|0
1625061000000|2021-06-30 13:50:00|11020.52|11020.52|11010.92|11010.92|11021.64|11021.64|11010.28|11010.28|0
1625061300000|2021-06-30 13:55:00|11009.79|11009.79|11006.6|11006.6|11012.98|11012.98|10999.67|10999.67|0
1625061600000|2021-06-30 14:00:00|11007.33|11007.33|11012.36|11012.36|11016.08|11016.08|11007.33|11007.33|0
1625061900000|2021-06-30 14:05:00|11011.4|11011.4|11012.45|11012.45|11014.34|11014.34|11011.14|11011.14|0
1625062200000|2021-06-30 14:10:00|11012.17|11012.17|11011.57|11011.57|11013.97|11013.97|11004.63|11004.63|0
1625062500000|2021-06-30 14:15:00|11011.09|11011.09|11013.83|11013.83|11013.83|11013.83|11008.29|11008.29|0
1625062800000|2021-06-30 14:20:00|11013.2|11013.2|11008.49|11008.49|11013.2|11013.2|11005.43|11005.43|0
1625063100000|2021-06-30 14:25:00|11007.9|11007.9|11009.83|11009.83|11009.83|11009.83|11006.03|11006.03|0
1625063400000|2021-06-30 14:30:00|11009.26|11009.26|11018.01|11018.01|11019.96|11019.96|11008.53|11008.53|0
1625063700000|2021-06-30 14:35:00|11019.6|11019.6|11010.07|11010.07|11019.6|11019.6|11008.48|11008.48|0
1625064000000|2021-06-30 14:40:00|11009.58|11009.58|10997.65|10997.65|11009.58|11009.58|10997.65|10997.65|0
1625064300000|2021-06-30 14:45:00|10997.93|10997.93|10996.17|10996.17|10999.27|10999.27|10993.84|10993.84|0
1625064600000|2021-06-30 14:50:00|10997.29|10997.29|10994.79|10994.79|10997.29|10997.29|10994.28|10994.28|0
1625064900000|2021-06-30 14:55:00|10994.3|10994.3|10989.71|10989.71|10994.3|10994.3|10988.55|10988.55|0
1625065200000|2021-06-30 15:00:00|10990|10990|10984.52|10984.52|10990.57|10990.57|10982.83|10982.83|0
1625065500000|2021-06-30 15:05:00|10985.15|10985.15|10990.51|10990.51|10990.51|10990.51|10983.55|10983.55|0
1625065800000|2021-06-30 15:10:00|10989.94|10989.94|10993.42|10993.42|10993.42|10993.42|10986.04|10986.04|0
1625066100000|2021-06-30 15:15:00|10994.15|10994.15|11001.31|11001.31|11001.31|11001.31|10991.1|10991.1|0
1625066400000|2021-06-30 15:20:00|11002.43|11002.43|11010.11|11010.11|11011.7|11011.7|11000.86|11000.86|0
1625066700000|2021-06-30 15:25:00|11009.63|11009.63|11018.12|11018.12|11018.85|11018.85|11009.19|11009.19|0
1625123700000|2021-07-01 07:15:00|11053.48|11053.48|11079.19|11079.19|11088.24|11088.24|11053.48|11053.48|0
1625124000000|2021-07-01 07:20:00|11076.95|11076.95|11075.65|11075.65|11081.38|11081.38|11071.98|11071.98|0
1625124300000|2021-07-01 07:25:00|11077.9|11077.9|11078.22|11078.22|11079.4|11079.4|11069|11069|0
1625124600000|2021-07-01 07:30:00|11079.34|11079.34|11089.23|11089.23|11096.79|11096.79|11079.34|11079.34|0
1625124900000|2021-07-01 07:35:00|11088.11|11088.11|11091.52|11091.52|11091.52|11091.52|11084.93|11084.93|0
1625125200000|2021-07-01 07:40:00|11094.69|11094.69|11090.91|11090.91|11097.91|11097.91|11090.91|11090.91|0
1625125500000|2021-07-01 07:45:00|11090.43|11090.43|11064.65|11064.65|11090.43|11090.43|11064.65|11064.65|0
1625125800000|2021-07-01 07:50:00|11063.07|11063.07|11064.14|11064.14|11067.62|11067.62|11061.61|11061.61|0
1625126100000|2021-07-01 07:55:00|11063.65|11063.65|11061.04|11061.04|11063.65|11063.65|11057.38|11057.38|0
1625126400000|2021-07-01 08:00:00|11060.31|11060.31|11077.89|11077.89|11077.89|11077.89|11060.31|11060.31|0
1625126700000|2021-07-01 08:05:00|11082.37|11082.37|11083.66|11083.66|11085.11|11085.11|11080.08|11080.08|0
1625127000000|2021-07-01 08:10:00|11084.62|11084.62|11078.64|11078.64|11084.62|11084.62|11078.64|11078.64|0
1625127300000|2021-07-01 08:15:00|11079.12|11079.12|11081.69|11081.69|11085.34|11085.34|11079.12|11079.12|0
1625127600000|2021-07-01 08:20:00|11080.1|11080.1|11064.84|11064.84|11080.1|11080.1|11062.6|11062.6|0
1625127900000|2021-07-01 08:25:00|11063.72|11063.72|11071.5|11071.5|11071.5|11071.5|11063.72|11063.72|0
1625128200000|2021-07-01 08:30:00|11072.23|11072.23|11076.59|11076.59|11076.59|11076.59|11070.64|11070.64|0
1625128500000|2021-07-01 08:35:00|11077.07|11077.07|11087.79|11087.79|11087.79|11087.79|11077.07|11077.07|0
1625128800000|2021-07-01 08:40:00|11091.44|11091.44|11092.46|11092.46|11096.1|11096.1|11091.44|11091.44|0
1625129100000|2021-07-01 08:45:00|11091.73|11091.73|11090.26|11090.26|11091.73|11091.73|11088.92|11088.92|0
1625129400000|2021-07-01 08:50:00|11089.53|11089.53|11087.28|11087.28|11089.53|11089.53|11087.28|11087.28|0
1625129700000|2021-07-01 08:55:00|11088.25|11088.25|11086.37|11086.37|11090.66|11090.66|11086.37|11086.37|0
1625130000000|2021-07-01 09:00:00|11085.19|11085.19|11076.94|11076.94|11085.37|11085.37|11076.94|11076.94|0
1625130300000|2021-07-01 09:05:00|11074.74|11074.74|11069.73|11069.73|11074.74|11074.74|11069.16|11069.16|0
1625130600000|2021-07-01 09:10:00|11070.88|11070.88|11076.94|11076.94|11076.94|11076.94|11070.88|11070.88|0
1625130900000|2021-07-01 09:15:00|11077.67|11077.67|11078.22|11078.22|11079.72|11079.72|11075.82|11075.82|0
1625131200000|2021-07-01 09:20:00|11077.1|11077.1|11069.56|11069.56|11077.1|11077.1|11066.39|11066.39|0
1625131500000|2021-07-01 09:25:00|11068.99|11068.99|11081.44|11081.44|11081.44|11081.44|11068.99|11068.99|0
1625131800000|2021-07-01 09:30:00|11079.85|11079.85|11076.89|11076.89|11079.85|11079.85|11076.89|11076.89|0
1625132100000|2021-07-01 09:35:00|11078.48|11078.48|11066.43|11066.43|11078.48|11078.48|11066.43|11066.43|0
1625132400000|2021-07-01 09:40:00|11065.31|11065.31|11053.13|11053.13|11065.44|11065.44|11052.28|11052.28|0
1625132700000|2021-07-01 09:45:00|11050.89|11050.89|11045.25|11045.25|11055.49|11055.49|11045.25|11045.25|0
1625133000000|2021-07-01 09:50:00|11044.52|11044.52|11037|11037|11044.52|11044.52|11034.08|11034.08|0
1625133300000|2021-07-01 09:55:00|11040.36|11040.36|11048.6|11048.6|11048.6|11048.6|11040.36|11040.36|0
1625133600000|2021-07-01 10:00:00|11049.33|11049.33|11041.13|11041.13|11049.33|11049.33|11040.01|11040.01|0
1625133900000|2021-07-01 10:05:00|11041.62|11041.62|11047.8|11047.8|11049.83|11049.83|11041.62|11041.62|0
1625134200000|2021-07-01 10:10:00|11049.39|11049.39|11049.96|11049.96|11052.36|11052.36|11049.39|11049.39|0
1625134500000|2021-07-01 10:15:00|11048.84|11048.84|11037.59|11037.59|11048.84|11048.84|11037.59|11037.59|0
1625134800000|2021-07-01 10:20:00|11036.47|11036.47|11022.52|11022.52|11036.47|11036.47|11019.24|11019.24|0
1625135100000|2021-07-01 10:25:00|11022.04|11022.04|11016.57|11016.57|11022.04|11022.04|11016.57|11016.57|0
1625135400000|2021-07-01 10:30:00|11014.98|11014.98|11013.19|11013.19|11016.57|11016.57|11009.34|11009.34|0
1625135700000|2021-07-01 10:35:00|11012.71|11012.71|11003.49|11003.49|11013.83|11013.83|11003.49|11003.49|0
1625136000000|2021-07-01 10:40:00|11003.01|11003.01|10996.13|10996.13|11003.01|11003.01|10993.12|10993.12|0
1625136300000|2021-07-01 10:45:00|10995.27|10995.27|10997.41|10997.41|10999.48|10999.48|10987.96|10987.96|0
1625136600000|2021-07-01 10:50:00|10996.93|10996.93|10994.17|10994.17|11000.19|11000.19|10990.85|10990.85|0
1625136900000|2021-07-01 10:55:00|10993.69|10993.69|10992.26|10992.26|10993.69|10993.69|10985.14|10985.14|0
1625137200000|2021-07-01 11:00:00|10990.68|10990.68|10982.16|10982.16|10990.68|10990.68|10975.2|10975.2|0
1625137500000|2021-07-01 11:05:00|10981.43|10981.43|10983.63|10983.63|10984.6|10984.6|10979.82|10979.82|0
1625137800000|2021-07-01 11:10:00|10984.36|10984.36|10978.71|10978.71|10988.66|10988.66|10978.42|10978.42|0
1625138100000|2021-07-01 11:15:00|10977.98|10977.98|10984.65|10984.65|10986.71|10986.71|10977.98|10977.98|0
1625138400000|2021-07-01 11:20:00|10983.06|10983.06|10978.68|10978.68|10983.35|10983.35|10978.68|10978.68|0
1625138700000|2021-07-01 11:25:00|10979.54|10979.54|10981.42|10981.42|10982.67|10982.67|10977.47|10977.47|0
1625139000000|2021-07-01 11:30:00|10980.31|10980.31|10986.41|10986.41|10986.78|10986.78|10979.58|10979.58|0
1625139300000|2021-07-01 11:35:00|10989.58|10989.58|10997.03|10997.03|10997.03|10997.03|10986.12|10986.12|0
1625139600000|2021-07-01 11:40:00|10997.32|10997.32|11002.58|11002.58|11002.58|11002.58|10997.32|10997.32|0
1625139900000|2021-07-01 11:45:00|11003.7|11003.7|11008.94|11008.94|11012.38|11012.38|11003.7|11003.7|0
1625140200000|2021-07-01 11:50:00|11010.53|11010.53|11011.62|11011.62|11013.71|11013.71|11010.53|11010.53|0
1625140500000|2021-07-01 11:55:00|11012.19|11012.19|11016.54|11016.54|11016.54|11016.54|11009.82|11009.82|0
1625140800000|2021-07-01 12:00:00|11017.5|11017.5|11024.73|11024.73|11025.46|11025.46|11017.5|11017.5|0
1625141100000|2021-07-01 12:05:00|11024.25|11024.25|11022.59|11022.59|11024.25|11024.25|11018.37|11018.37|0
1625141400000|2021-07-01 12:10:00|11027.35|11027.35|11030.29|11030.29|11031.02|11031.02|11022.24|11022.24|0
1625141700000|2021-07-01 12:15:00|11031.02|11031.02|11023.25|11023.25|11032|11032|11023.25|11023.25|0
1625142000000|2021-07-01 12:20:00|11021.67|11021.67|11024.69|11024.69|11024.98|11024.98|11020.06|11020.06|0
1625142300000|2021-07-01 12:25:00|11024.98|11024.98|11023.53|11023.53|11024.98|11024.98|11022.57|11022.57|0
1625142600000|2021-07-01 12:30:00|11023.82|11023.82|11025.61|11025.61|11025.61|11025.61|11021.27|11021.27|0
1625142900000|2021-07-01 12:35:00|11027.2|11027.2|11034.63|11034.63|11036.22|11036.22|11027.2|11027.2|0
1625143200000|2021-07-01 12:40:00|11032.78|11032.78|11031.55|11031.55|11032.78|11032.78|11028.46|11028.46|0
1625143500000|2021-07-01 12:45:00|11029.97|11029.97|11023.47|11023.47|11031|11031|11023.47|11023.47|0
1625143800000|2021-07-01 12:50:00|11024.1|11024.1|11018.75|11018.75|11024.1|11024.1|11018.47|11018.47|0
1625144100000|2021-07-01 12:55:00|11020.34|11020.34|11020.84|11020.84|11025.3|11025.3|11019.04|11019.04|0
1625144400000|2021-07-01 13:00:00|11021.13|11021.13|11018.11|11018.11|11025.74|11025.74|11017.92|11017.92|0
1625144700000|2021-07-01 13:05:00|11018.84|11018.84|11022.01|11022.01|11022.01|11022.01|11018.11|11018.11|0
1625145000000|2021-07-01 13:10:00|11021.28|11021.28|11030.13|11030.13|11030.13|11030.13|11021.28|11021.28|0
1625145300000|2021-07-01 13:15:00|11029.56|11029.56|11035.01|11035.01|11035.49|11035.49|11028.59|11028.59|0
1625145600000|2021-07-01 13:20:00|11035.29|11035.29|11031.66|11031.66|11041.33|11041.33|11030.07|11030.07|0
1625145900000|2021-07-01 13:25:00|11033.24|11033.24|11036.15|11036.15|11036.79|11036.79|11033.24|11033.24|0
1625146200000|2021-07-01 13:30:00|11034.57|11034.57|11043.46|11043.46|11043.46|11043.46|11034.28|11034.28|0
1625146500000|2021-07-01 13:35:00|11042.33|11042.33|11048.08|11048.08|11050.63|11050.63|11040.18|11040.18|0
1625146800000|2021-07-01 13:40:00|11048.56|11048.56|11047.93|11047.93|11049.04|11049.04|11042.13|11042.13|0
1625147100000|2021-07-01 13:45:00|11051.1|11051.1|11062.2|11062.2|11063.78|11063.78|11051.1|11051.1|0
1625147400000|2021-07-01 13:50:00|11061.08|11061.08|11061.84|11061.84|11064.54|11064.54|11058.76|11058.76|0
1625147700000|2021-07-01 13:55:00|11062.57|11062.57|11061.13|11061.13|11065.61|11065.61|11061.13|11061.13|0
1625148000000|2021-07-01 14:00:00|11061.42|11061.42|11069.14|11069.14|11071.72|11071.72|11060.01|11060.01|0
1625148300000|2021-07-01 14:05:00|11070.73|11070.73|11078|11078|11078.48|11078.48|11070.73|11070.73|0
1625148600000|2021-07-01 14:10:00|11077.71|11077.71|11078.83|11078.83|11082.47|11082.47|11076.29|11076.29|0
1625148900000|2021-07-01 14:15:00|11080.42|11080.42|11072.35|11072.35|11083.16|11083.16|11072.35|11072.35|0
1625149200000|2021-07-01 14:20:00|11071.78|11071.78|11073.74|11073.74|11077.26|11077.26|11064.92|11064.92|0
1625149500000|2021-07-01 14:25:00|11073.25|11073.25|11062.85|11062.85|11073.25|11073.25|11062.85|11062.85|0
1625149800000|2021-07-01 14:30:00|11062.36|11062.36|11062.88|11062.88|11062.88|11062.88|11057.46|11057.46|0
1625150100000|2021-07-01 14:35:00|11063.36|11063.36|11068.23|11068.23|11068.51|11068.51|11060.46|11060.46|0
1625150400000|2021-07-01 14:40:00|11066.64|11066.64|11072.44|11072.44|11074.85|11074.85|11066.64|11066.64|0
1625150700000|2021-07-01 14:45:00|11073.88|11073.88|11068.29|11068.29|11076.45|11076.45|11068.29|11068.29|0
1625151000000|2021-07-01 14:50:00|11067.17|11067.17|11068.33|11068.33|11069.45|11069.45|11062.6|11062.6|0
1625151300000|2021-07-01 14:55:00|11069.91|11069.91|11066.09|11066.09|11071.04|11071.04|11065.5|11065.5|0
1625151600000|2021-07-01 15:00:00|11069.27|11069.27|11072.49|11072.49|11073.88|11073.88|11069.27|11069.27|0
1625151900000|2021-07-01 15:05:00|11073.46|11073.46|11073.74|11073.74|11077.57|11077.57|11072.98|11072.98|0
1625152200000|2021-07-01 15:10:00|11072.98|11072.98|11068.8|11068.8|11072.98|11072.98|11065.06|11065.06|0
1625152500000|2021-07-01 15:15:00|11068.32|11068.32|11058.28|11058.28|11070.72|11070.72|11056.78|11056.78|0
1625152800000|2021-07-01 15:20:00|11057.55|11057.55|11061.1|11061.1|11065.35|11065.35|11057.55|11057.55|0
1625153100000|2021-07-01 15:25:00|11061.58|11061.58|11080.08|11080.08|11081.58|11081.58|11061.58|11061.58|0
1625210100000|2021-07-02 07:15:00|11118.62|11118.62|11146.03|11146.03|11147.6|11147.6|11118.62|11118.62|0
1625210400000|2021-07-02 07:20:00|11146.99|11146.99|11154.52|11154.52|11158.29|11158.29|11146.99|11146.99|0
1625210700000|2021-07-02 07:25:00|11157.69|11157.69|11175.03|11175.03|11175.78|11175.78|11157.69|11157.69|0
1625211000000|2021-07-02 07:30:00|11176.62|11176.62|11158.55|11158.55|11176.62|11176.62|11158.55|11158.55|0
1625211300000|2021-07-02 07:35:00|11157.58|11157.58|11161.62|11161.62|11167.67|11167.67|11157.58|11157.58|0
1625211600000|2021-07-02 07:40:00|11162.35|11162.35|11164.03|11164.03|11164.75|11164.75|11157.59|11157.59|0
1625211900000|2021-07-02 07:45:00|11164.75|11164.75|11167.31|11167.31|11167.31|11167.31|11164.03|11164.03|0
1625212200000|2021-07-02 07:50:00|11168.9|11168.9|11173|11173|11173|11173|11168.9|11168.9|0
1625212500000|2021-07-02 07:55:00|11169.83|11169.83|11168.69|11168.69|11169.83|11169.83|11165.57|11165.57|0
1625212800000|2021-07-02 08:00:00|11168.1|11168.1|11168.59|11168.59|11171.14|11171.14|11168.1|11168.1|0
1625213100000|2021-07-02 08:05:00|11167.86|11167.86|11167.28|11167.28|11169.44|11169.44|11165.83|11165.83|0
1625213400000|2021-07-02 08:10:00|11165.69|11165.69|11154.47|11154.47|11165.69|11165.69|11154.47|11154.47|0
1625213700000|2021-07-02 08:15:00|11154.96|11154.96|11142.54|11142.54|11154.96|11154.96|11142.54|11142.54|0
1625214000000|2021-07-02 08:20:00|11143.02|11143.02|11144.65|11144.65|11149.14|11149.14|11142.46|11142.46|0
1625214300000|2021-07-02 08:25:00|11144.17|11144.17|11137.3|11137.3|11144.17|11144.17|11132.69|11132.69|0
1625214600000|2021-07-02 08:30:00|11134.13|11134.13|11133.56|11133.56|11139.67|11139.67|11132.92|11132.92|0
1625214900000|2021-07-02 08:35:00|11130.39|11130.39|11130.32|11130.32|11130.85|11130.85|11126.24|11126.24|0
1625215200000|2021-07-02 08:40:00|11131.04|11131.04|11137.82|11137.82|11137.82|11137.82|11131.04|11131.04|0
1625215500000|2021-07-02 08:45:00|11140.99|11140.99|11147.96|11147.96|11150.85|11150.85|11140.99|11140.99|0
1625215800000|2021-07-02 08:50:00|11148.92|11148.92|11155.46|11155.46|11158.63|11158.63|11148.44|11148.44|0
1625216100000|2021-07-02 08:55:00|11155.94|11155.94|11147.51|11147.51|11155.94|11155.94|11147.51|11147.51|0
1625216400000|2021-07-02 09:00:00|11145.92|11145.92|11142.77|11142.77|11147.53|11147.53|11142.77|11142.77|0
1625216700000|2021-07-02 09:05:00|11141.65|11141.65|11142.38|11142.38|11145.08|11145.08|11138.74|11138.74|0
1625217000000|2021-07-02 09:10:00|11143.5|11143.5|11144.87|11144.87|11144.87|11144.87|11140.32|11140.32|0
1625217300000|2021-07-02 09:15:00|11143.75|11143.75|11150.72|11150.72|11151.43|11151.43|11143.75|11143.75|0
1625217600000|2021-07-02 09:20:00|11151.2|11151.2|11147.31|11147.31|11151.93|11151.93|11147.31|11147.31|0
1625217900000|2021-07-02 09:25:00|11146.58|11146.58|11143.7|11143.7|11147.06|11147.06|11143.7|11143.7|0
1625218200000|2021-07-02 09:30:00|11143.22|11143.22|11125.69|11125.69|11143.22|11143.22|11125.69|11125.69|0
1625218500000|2021-07-02 09:35:00|11125.21|11125.21|11128.76|11128.76|11129.35|11129.35|11124|11124|0
1625218800000|2021-07-02 09:40:00|11129.24|11129.24|11137.53|11137.53|11137.53|11137.53|11129.24|11129.24|0
1625219100000|2021-07-02 09:45:00|11138.25|11138.25|11147.99|11147.99|11147.99|11147.99|11138.25|11138.25|0
1625219400000|2021-07-02 09:50:00|11147.5|11147.5|11149.93|11149.93|11149.93|11149.93|11147.5|11147.5|0
1625219700000|2021-07-02 09:55:00|11150.64|11150.64|11154.77|11154.77|11155.89|11155.89|11150.64|11150.64|0
1625220000000|2021-07-02 10:00:00|11155.25|11155.25|11160.51|11160.51|11160.51|11160.51|11154.77|11154.77|0
1625220300000|2021-07-02 10:05:00|11161.22|11161.22|11160.54|11160.54|11161.26|11161.26|11158.05|11158.05|0
1625220600000|2021-07-02 10:10:00|11159.42|11159.42|11155.64|11155.64|11159.66|11159.66|11155.64|11155.64|0
1625220900000|2021-07-02 10:15:00|11155.16|11155.16|11142.77|11142.77|11155.16|11155.16|11142.77|11142.77|0
1625221200000|2021-07-02 10:20:00|11141.8|11141.8|11138.72|11138.72|11142.75|11142.75|11138.24|11138.24|0
1625221500000|2021-07-02 10:25:00|11140.15|11140.15|11137.34|11137.34|11141.35|11141.35|11137.34|11137.34|0
1625221800000|2021-07-02 10:30:00|11138.92|11138.92|11122.23|11122.23|11138.92|11138.92|11120.54|11120.54|0
1625222100000|2021-07-02 10:35:00|11121.51|11121.51|11130.67|11130.67|11130.67|11130.67|11115.1|11115.1|0
1625222400000|2021-07-02 10:40:00|11131.15|11131.15|11131.63|11131.63|11131.63|11131.63|11131.15|11131.15|0
1625222700000|2021-07-02 10:45:00|11132.35|11132.35|11139.89|11139.89|11140.85|11140.85|11132.35|11132.35|0
1625223000000|2021-07-02 10:50:00|11139.41|11139.41|11141.01|11141.01|11143.65|11143.65|11139.41|11139.41|0
1625223300000|2021-07-02 10:55:00|11140.04|11140.04|11142.7|11142.7|11142.7|11142.7|11137.4|11137.4|0
1625223600000|2021-07-02 11:00:00|11143.43|11143.43|11149.9|11149.9|11149.9|11149.9|11142.95|11142.95|0
1625223900000|2021-07-02 11:05:00|11150.39|11150.39|11147.84|11147.84|11150.87|11150.87|11147.84|11147.84|0
1625224200000|2021-07-02 11:10:00|11147.12|11147.12|11145.44|11145.44|11147.12|11147.12|11145.44|11145.44|0
1625224500000|2021-07-02 11:15:00|11146.56|11146.56|11145.6|11145.6|11147.68|11147.68|11143.41|11143.41|0
1625224800000|2021-07-02 11:20:00|11146.33|11146.33|11148.53|11148.53|11151.1|11151.1|11146.33|11146.33|0
1625225100000|2021-07-02 11:25:00|11146.29|11146.29|11150.07|11150.07|11150.07|11150.07|11146.29|11146.29|0
1625225400000|2021-07-02 11:30:00|11151.19|11151.19|11160.71|11160.71|11162.29|11162.29|11151.19|11151.19|0
1625225700000|2021-07-02 11:35:00|11162.17|11162.17|11162.91|11162.91|11164.75|11164.75|11161.58|11161.58|0
1625226000000|2021-07-02 11:40:00|11163.39|11163.39|11162.66|11162.66|11163.39|11163.39|11162.66|11162.66|0
1625226300000|2021-07-02 11:45:00|11161.54|11161.54|11159.58|11159.58|11161.54|11161.54|11158.37|11158.37|0
1625226600000|2021-07-02 11:50:00|11161.17|11161.17|11156.71|11156.71|11161.17|11161.17|11156.71|11156.71|0
1625226900000|2021-07-02 11:55:00|11157.19|11157.19|11155.93|11155.93|11158.15|11158.15|11155.93|11155.93|0
1625227200000|2021-07-02 12:00:00|11157.04|11157.04|11160.12|11160.12|11160.12|11160.12|11157.04|11157.04|0
1625227500000|2021-07-02 12:05:00|11159.64|11159.64|11159.16|11159.16|11162.34|11162.34|11159.16|11159.16|0
1625227800000|2021-07-02 12:10:00|11162.34|11162.34|11164.25|11164.25|11164.25|11164.25|11162.34|11162.34|0
1625228100000|2021-07-02 12:15:00|11164.98|11164.98|11159.98|11159.98|11165.61|11165.61|11159.98|11159.98|0
1625228400000|2021-07-02 12:20:00|11159.5|11159.5|11155.9|11155.9|11159.5|11159.5|11155.9|11155.9|0
1625228700000|2021-07-02 12:25:00|11156.38|11156.38|11156.2|11156.2|11156.38|11156.38|11154.06|11154.06|0
1625229000000|2021-07-02 12:30:00|11157.64|11157.64|11170.15|11170.15|11170.15|11170.15|11157.64|11157.64|0
1625229300000|2021-07-02 12:35:00|11171.27|11171.27|11172.58|11172.58|11174.16|11174.16|11169.03|11169.03|0
1625229600000|2021-07-02 12:40:00|11174.16|11174.16|11174.64|11174.64|11174.64|11174.64|11173.68|11173.68|0
1625229900000|2021-07-02 12:45:00|11175.13|11175.13|11177.41|11177.41|11180.37|11180.37|11175.13|11175.13|0
1625230200000|2021-07-02 12:50:00|11175.83|11175.83|11174.86|11174.86|11176.55|11176.55|11174.86|11174.86|0
1625230500000|2021-07-02 12:55:00|11173.74|11173.74|11175.15|11175.15|11176.74|11176.74|11173.01|11173.01|0
1625230800000|2021-07-02 13:00:00|11173.57|11173.57|11175.87|11175.87|11175.87|11175.87|11173.57|11173.57|0
1625231100000|2021-07-02 13:05:00|11174.91|11174.91|11171.25|11171.25|11174.91|11174.91|11171.25|11171.25|0
1625231400000|2021-07-02 13:10:00|11169.01|11169.01|11177.23|11177.23|11177.23|11177.23|11166.69|11166.69|0
1625231700000|2021-07-02 13:15:00|11175.65|11175.65|11175.27|11175.27|11175.65|11175.65|11174.06|11174.06|0
1625232000000|2021-07-02 13:20:00|11176|11176|11173.33|11173.33|11176|11176|11172.21|11172.21|0
1625232300000|2021-07-02 13:25:00|11172.21|11172.21|11175.88|11175.88|11176.61|11176.61|11172.21|11172.21|0
1625232600000|2021-07-02 13:30:00|11176.61|11176.61|11178.97|11178.97|11180.56|11180.56|11173.39|11173.39|0
1625232900000|2021-07-02 13:35:00|11177.52|11177.52|11170.87|11170.87|11178.5|11178.5|11170.87|11170.87|0
1625233200000|2021-07-02 13:40:00|11169.75|11169.75|11161.14|11161.14|11169.75|11169.75|11160.91|11160.91|0
1625233500000|2021-07-02 13:45:00|11162.73|11162.73|11162.34|11162.34|11166.26|11166.26|11161.7|11161.7|0
1625233800000|2021-07-02 13:50:00|11163.07|11163.07|11163.1|11163.1|11165.14|11165.14|11156.57|11156.57|0
1625234100000|2021-07-02 13:55:00|11162.62|11162.62|11158.37|11158.37|11162.62|11162.62|11156.13|11156.13|0
1625234400000|2021-07-02 14:00:00|11159.95|11159.95|11156.94|11156.94|11159.95|11159.95|11156.02|11156.02|0
1625234700000|2021-07-02 14:05:00|11156.21|11156.21|11155.39|11155.39|11156.21|11156.21|11152.55|11152.55|0
1625235000000|2021-07-02 14:10:00|11156.97|11156.97|11158.01|11158.01|11159.68|11159.68|11156.97|11156.97|0
1625235300000|2021-07-02 14:15:00|11159.6|11159.6|11161.66|11161.66|11162.39|11162.39|11159.6|11159.6|0
1625235600000|2021-07-02 14:20:00|11160.54|11160.54|11161.73|11161.73|11161.73|11161.73|11156.22|11156.22|0
1625235900000|2021-07-02 14:25:00|11162.21|11162.21|11164.31|11164.31|11164.92|11164.92|11162.21|11162.21|0
1625236200000|2021-07-02 14:30:00|11163.19|11163.19|11159.94|11159.94|11163.19|11163.19|11158.82|11158.82|0
1625236500000|2021-07-02 14:35:00|11160.67|11160.67|11164.7|11164.7|11164.7|11164.7|11159.94|11159.94|0
1625236800000|2021-07-02 14:40:00|11165.43|11165.43|11162.88|11162.88|11165.43|11165.43|11162.88|11162.88|0
1625237100000|2021-07-02 14:45:00|11163.61|11163.61|11165.39|11165.39|11167.75|11167.75|11163.61|11163.61|0
1625237400000|2021-07-02 14:50:00|11166.12|11166.12|11175.64|11175.64|11175.64|11175.64|11166.12|11166.12|0
1625237700000|2021-07-02 14:55:00|11175.01|11175.01|11174.99|11174.99|11176.2|11176.2|11173.89|11173.89|0
1625238000000|2021-07-02 15:00:00|11173.4|11173.4|11173.76|11173.76|11174.88|11174.88|11172.1|11172.1|0
1625238300000|2021-07-02 15:05:00|11173.04|11173.04|11175.34|11175.34|11175.82|11175.82|11171.92|11171.92|0
1625238600000|2021-07-02 15:10:00|11176.45|11176.45|11181.45|11181.45|11181.45|11181.45|11176.45|11176.45|0
1625238900000|2021-07-02 15:15:00|11179.86|11179.86|11177.3|11177.3|11183.44|11183.44|11177.3|11177.3|0
1625239200000|2021-07-02 15:20:00|11172.54|11172.54|11169.1|11169.1|11173.02|11173.02|11169.1|11169.1|0
1625239500000|2021-07-02 15:25:00|11167.51|11167.51|11167.34|11167.34|11170.68|11170.68|11159.97|11159.97|0
1625469300000|2021-07-05 07:15:00|11125.13|11125.13|11145.88|11145.88|11146.36|11146.36|11119.97|11119.97|0
1625469600000|2021-07-05 07:20:00|11145.4|11145.4|11146.54|11146.54|11146.54|11146.54|11134.57|11134.57|0
1625469900000|2021-07-05 07:25:00|11145.41|11145.41|11146.52|11146.52|11148.11|11148.11|11145.41|11145.41|0
1625470200000|2021-07-05 07:30:00|11145.79|11145.79|11158.55|11158.55|11158.55|11158.55|11145.79|11145.79|0
1625470500000|2021-07-05 07:35:00|11160.13|11160.13|11156.88|11156.88|11164.43|11164.43|11156.37|11156.37|0
1625470800000|2021-07-05 07:40:00|11156.16|11156.16|11156.66|11156.66|11157.62|11157.62|11153.44|11153.44|0
1625471100000|2021-07-05 07:45:00|11155.21|11155.21|11152.62|11152.62|11155.35|11155.35|11150.41|11150.41|0
1625471400000|2021-07-05 07:50:00|11153.1|11153.1|11153.19|11153.19|11159.45|11159.45|11152.4|11152.4|0
1625471700000|2021-07-05 07:55:00|11150.02|11150.02|11141.21|11141.21|11150.02|11150.02|11141.21|11141.21|0
1625472000000|2021-07-05 08:00:00|11142.79|11142.79|11143.28|11143.28|11143.76|11143.76|11142.31|11142.31|0
1625472300000|2021-07-05 08:05:00|11144.72|11144.72|11148.83|11148.83|11149.31|11149.31|11144.24|11144.24|0
1625472600000|2021-07-05 08:10:00|11149.31|11149.31|11146.14|11146.14|11153|11153|11146.14|11146.14|0
1625472900000|2021-07-05 08:15:00|11147.73|11147.73|11162.19|11162.19|11163.16|11163.16|11147.24|11147.24|0
1625473200000|2021-07-05 08:20:00|11162.67|11162.67|11170.5|11170.5|11171.95|11171.95|11161.94|11161.94|0
1625473500000|2021-07-05 08:25:00|11172.27|11172.27|11171.39|11171.39|11172.27|11172.27|11168.9|11168.9|0
1625473800000|2021-07-05 08:30:00|11172.83|11172.83|11169.3|11169.3|11174.53|11174.53|11168.34|11168.34|0
1625474100000|2021-07-05 08:35:00|11168.82|11168.82|11179|11179|11181.89|11181.89|11165.67|11165.67|0
1625474400000|2021-07-05 08:40:00|11176.77|11176.77|11186.55|11186.55|11186.55|11186.55|11176.77|11176.77|0
1625474700000|2021-07-05 08:45:00|11183.38|11183.38|11181.98|11181.98|11185.31|11185.31|11181.02|11181.02|0
1625475000000|2021-07-05 08:50:00|11181.5|11181.5|11179.35|11179.35|11181.5|11181.5|11179.35|11179.35|0
1625475300000|2021-07-05 08:55:00|11180.48|11180.48|11163.53|11163.53|11180.48|11180.48|11163.28|11163.28|0
1625475600000|2021-07-05 09:00:00|11164.65|11164.65|11156.86|11156.86|11164.65|11164.65|11156.86|11156.86|0
1625475900000|2021-07-05 09:05:00|11158.32|11158.32|11164.3|11164.3|11164.3|11164.3|11158.32|11158.32|0
1625476200000|2021-07-05 09:10:00|11165.42|11165.42|11169.45|11169.45|11169.45|11169.45|11165.42|11165.42|0
1625476500000|2021-07-05 09:15:00|11170.42|11170.42|11173.82|11173.82|11174.79|11174.79|11168.81|11168.81|0
1625476800000|2021-07-05 09:20:00|11174.3|11174.3|11179.43|11179.43|11179.43|11179.43|11174.3|11174.3|0
1625477100000|2021-07-05 09:25:00|11180.4|11180.4|11182.23|11182.23|11182.23|11182.23|11179.53|11179.53|0
1625477400000|2021-07-05 09:30:00|11181.1|11181.1|11181.29|11181.29|11181.29|11181.29|11179.52|11179.52|0
1625477700000|2021-07-05 09:35:00|11181.88|11181.88|11178.08|11178.08|11181.99|11181.99|11177.36|11177.36|0
1625478000000|2021-07-05 09:40:00|11179.04|11179.04|11183.66|11183.66|11183.66|11183.66|11179.04|11179.04|0
1625478300000|2021-07-05 09:45:00|11183.18|11183.18|11182.85|11182.85|11183.18|11183.18|11179.04|11179.04|0
1625478600000|2021-07-05 09:50:00|11183.33|11183.33|11183.33|11183.33|11183.82|11183.82|11182.85|11182.85|0
1625478900000|2021-07-05 09:55:00|11185.56|11185.56|11184.22|11184.22|11187.62|11187.62|11184.22|11184.22|0
1625479200000|2021-07-05 10:00:00|11184.95|11184.95|11188.54|11188.54|11189.03|11189.03|11182.81|11182.81|0
1625479800000|2021-07-05 10:10:00|11188.06|11188.06|11180.49|11180.49|11188.78|11188.78|11180.49|11180.49|0
1625480100000|2021-07-05 10:15:00|11179.77|11179.77|11173.07|11173.07|11179.77|11179.77|11167.91|11167.91|0
1625480400000|2021-07-05 10:20:00|11174.65|11174.65|11176.47|11176.47|11176.72|11176.72|11173.69|11173.69|0
1625480700000|2021-07-05 10:25:00|11176.95|11176.95|11175.22|11175.22|11178.66|11178.66|11175.22|11175.22|0
1625481000000|2021-07-05 10:30:00|11175.71|11175.71|11180.21|11180.21|11180.85|11180.85|11175.71|11175.71|0
1625481300000|2021-07-05 10:35:00|11183.39|11183.39|11179.82|11179.82|11185.7|11185.7|11179.82|11179.82|0
1625481600000|2021-07-05 10:40:00|11180.94|11180.94|11181.33|11181.33|11182.55|11182.55|11180.94|11180.94|0
1625481900000|2021-07-05 10:45:00|11179.75|11179.75|11182.9|11182.9|11182.9|11182.9|11179.75|11179.75|0
1625482200000|2021-07-05 10:50:00|11183.53|11183.53|11181.41|11181.41|11186.65|11186.65|11181.41|11181.41|0
1625482500000|2021-07-05 10:55:00|11180.29|11180.29|11175.17|11175.17|11180.29|11180.29|11174.2|11174.2|0
1625482800000|2021-07-05 11:00:00|11176.75|11176.75|11176.27|11176.27|11176.75|11176.75|11176.27|11176.27|0
1625483100000|2021-07-05 11:05:00|11175.15|11175.15|11175.65|11175.65|11175.65|11175.65|11173.95|11173.95|0
1625483400000|2021-07-05 11:10:00|11175.17|11175.17|11172.94|11172.94|11177.23|11177.23|11172.94|11172.94|0
1625483700000|2021-07-05 11:15:00|11172.23|11172.23|11170.37|11170.37|11172.94|11172.94|11170.37|11170.37|0
1625484000000|2021-07-05 11:20:00|11169.66|11169.66|11173.73|11173.73|11174.22|11174.22|11169.66|11169.66|0
1625484300000|2021-07-05 11:25:00|11178.49|11178.49|11179.95|11179.95|11181.54|11181.54|11178.49|11178.49|0
1625484600000|2021-07-05 11:30:00|11181.54|11181.54|11188.45|11188.45|11188.95|11188.95|11180.81|11180.81|0
1625484900000|2021-07-05 11:35:00|11191.63|11191.63|11193|11193|11196.17|11196.17|11191.63|11191.63|0
1625485200000|2021-07-05 11:40:00|11194.59|11194.59|11199.2|11199.2|11199.2|11199.2|11194.59|11194.59|0
1625485500000|2021-07-05 11:45:00|11200.79|11200.79|11199.48|11199.48|11200.79|11200.79|11198.37|11198.37|0
1625485800000|2021-07-05 11:50:00|11197.89|11197.89|11200.92|11200.92|11200.92|11200.92|11195.67|11195.67|0
1625486100000|2021-07-05 11:55:00|11199.34|11199.34|11194.16|11194.16|11199.34|11199.34|11193.52|11193.52|0
1625486400000|2021-07-05 12:00:00|11195.28|11195.28|11196.24|11196.24|11196.24|11196.24|11195.28|11195.28|0
1625486700000|2021-07-05 12:05:00|11196.72|11196.72|11196.71|11196.71|11196.72|11196.72|11194.41|11194.41|0
1625487000000|2021-07-05 12:10:00|11197.83|11197.83|11201.17|11201.17|11201.17|11201.17|11197.83|11197.83|0
1625487300000|2021-07-05 12:15:00|11201.66|11201.66|11204.35|11204.35|11204.83|11204.83|11201.66|11201.66|0
1625487600000|2021-07-05 12:20:00|11206.24|11206.24|11207.94|11207.94|11207.94|11207.94|11206.24|11206.24|0
1625487900000|2021-07-05 12:25:00|11206.35|11206.35|11207.47|11207.47|11207.47|11207.47|11206.35|11206.35|0
1625488200000|2021-07-05 12:30:00|11208.11|11208.11|11209.44|11209.44|11210.89|11210.89|11206.98|11206.98|0
1625488500000|2021-07-05 12:35:00|11208.32|11208.32|11206.34|11206.34|11211.37|11211.37|11205.61|11205.61|0
1625488800000|2021-07-05 12:40:00|11205.23|11205.23|11206.09|11206.09|11206.09|11206.09|11204.5|11204.5|0
1625489100000|2021-07-05 12:45:00|11206.57|11206.57|11207.45|11207.45|11207.45|11207.45|11205.86|11205.86|0
1625489400000|2021-07-05 12:50:00|11206.72|11206.72|11205.3|11205.3|11207.85|11207.85|11205.3|11205.3|0
1625489700000|2021-07-05 12:55:00|11204.57|11204.57|11213.47|11213.47|11213.47|11213.47|11204.57|11204.57|0
1625490000000|2021-07-05 13:00:00|11210.3|11210.3|11210.3|11210.3|11210.3|11210.3|11210.3|11210.3|0
1625490300000|2021-07-05 13:05:00|11211.88|11211.88|11213.81|11213.81|11213.81|11213.81|11210.3|11210.3|0
1625490600000|2021-07-05 13:10:00|11212.23|11212.23|11217.49|11217.49|11218.62|11218.62|11212.23|11212.23|0
1625490900000|2021-07-05 13:15:00|11218.13|11218.13|11215.81|11215.81|11218.13|11218.13|11214.23|11214.23|0
1625491200000|2021-07-05 13:20:00|11216.93|11216.93|11219.17|11219.17|11220.37|11220.37|11216.93|11216.93|0
1625491500000|2021-07-05 13:25:00|11217.59|11217.59|11216.07|11216.07|11219.02|11219.02|11216.07|11216.07|0
1625491800000|2021-07-05 13:30:00|11216.8|11216.8|11213.56|11213.56|11221.11|11221.11|11212.45|11212.45|0
1625492100000|2021-07-05 13:35:00|11212.93|11212.93|11210.88|11210.88|11212.93|11212.93|11210.4|11210.4|0
1625492400000|2021-07-05 13:40:00|11209.3|11209.3|11206.75|11206.75|11209.3|11209.3|11206.75|11206.75|0
1625492700000|2021-07-05 13:45:00|11205.16|11205.16|11205.03|11205.03|11205.16|11205.16|11201.99|11201.99|0
1625493000000|2021-07-05 13:50:00|11204.3|11204.3|11201.28|11201.28|11204.3|11204.3|11200.8|11200.8|0
1625493300000|2021-07-05 13:55:00|11200.65|11200.65|11204|11204|11204|11204|11197.28|11197.28|0
1625493600000|2021-07-05 14:00:00|11205.91|11205.91|11204.93|11204.93|11206.53|11206.53|11203.35|11203.35|0
1625493900000|2021-07-05 14:05:00|11205.41|11205.41|11211.55|11211.55|11211.55|11211.55|11204.68|11204.68|0
1625494200000|2021-07-05 14:10:00|11210.43|11210.43|11212.93|11212.93|11213.52|11213.52|11210.35|11210.35|0
1625494500000|2021-07-05 14:15:00|11212.2|11212.2|11211|11211|11213.09|11213.09|11211|11211|0
1625494800000|2021-07-05 14:20:00|11210.52|11210.52|11211.48|11211.48|11211.48|11211.48|11209.79|11209.79|0
1625495100000|2021-07-05 14:25:00|11211.96|11211.96|11208.35|11208.35|11211.96|11211.96|11207.5|11207.5|0
1625495400000|2021-07-05 14:30:00|11207.64|11207.64|11207.26|11207.26|11208.37|11208.37|11206.53|11206.53|0
1625495700000|2021-07-05 14:35:00|11205.67|11205.67|11203.97|11203.97|11206.15|11206.15|11203.97|11203.97|0
1625496000000|2021-07-05 14:40:00|11202.39|11202.39|11203.11|11203.11|11203.11|11203.11|11200.07|11200.07|0
1625496300000|2021-07-05 14:45:00|11201.98|11201.98|11208.79|11208.79|11208.79|11208.79|11201.5|11201.5|0
1625496600000|2021-07-05 14:50:00|11209.52|11209.52|11212.21|11212.21|11212.21|11212.21|11208.41|11208.41|0
1625496900000|2021-07-05 14:55:00|11212.69|11212.69|11219.57|11219.57|11220.69|11220.69|11212.69|11212.69|0
1625497200000|2021-07-05 15:00:00|11220.3|11220.3|11222.45|11222.45|11226.05|11226.05|11220.3|11220.3|0
1625497500000|2021-07-05 15:05:00|11221.72|11221.72|11224.13|11224.13|11224.13|11224.13|11221.72|11221.72|0
1625497800000|2021-07-05 15:10:00|11225.26|11225.26|11220.85|11220.85|11225.26|11225.26|11220.85|11220.85|0
1625498100000|2021-07-05 15:15:00|11220.26|11220.26|11218.61|11218.61|11220.26|11220.26|11216.59|11216.59|0
1625498400000|2021-07-05 15:20:00|11219.09|11219.09|11218.13|11218.13|11219.82|11219.82|11216.39|11216.39|0
1625498700000|2021-07-05 15:25:00|11217.01|11217.01|11218.1|11218.1|11219.33|11219.33|11212.75|11212.75|0
1625555700000|2021-07-06 07:15:00|11162.2|11162.2|11162.82|11162.82|11167.08|11167.08|11159.29|11159.29|0
1625556000000|2021-07-06 07:20:00|11158.06|11158.06|11141.34|11141.34|11158.06|11158.06|11140.61|11140.61|0
1625556300000|2021-07-06 07:25:00|11142.93|11142.93|11148.64|11148.64|11149.14|11149.14|11136.71|11136.71|0
1625556600000|2021-07-06 07:30:00|11149.12|11149.12|11140.41|11140.41|11149.12|11149.12|11140.41|11140.41|0
1625556900000|2021-07-06 07:35:00|11137.24|11137.24|11129.22|11129.22|11137.24|11137.24|11127.29|11127.29|0
1625557200000|2021-07-06 07:40:00|11128.25|11128.25|11128.87|11128.87|11130.43|11130.43|11123.62|11123.62|0
1625557500000|2021-07-06 07:45:00|11128.39|11128.39|11143.1|11143.1|11143.1|11143.1|11126.93|11126.93|0
1625557800000|2021-07-06 07:50:00|11142.62|11142.62|11156.56|11156.56|11156.56|11156.56|11142.62|11142.62|0
1625558100000|2021-07-06 07:55:00|11157.29|11157.29|11157.46|11157.46|11158.42|11158.42|11154.42|11154.42|0
1625558400000|2021-07-06 08:00:00|11159.05|11159.05|11146.4|11146.4|11159.05|11159.05|11146.4|11146.4|0
1625558700000|2021-07-06 08:05:00|11147.98|11147.98|11151.39|11151.39|11151.39|11151.39|11143.09|11143.09|0
1625559000000|2021-07-06 08:10:00|11150.68|11150.68|11150.55|11150.55|11152.98|11152.98|11148.12|11148.12|0
1625559300000|2021-07-06 08:15:00|11149.82|11149.82|11151.24|11151.24|11152.52|11152.52|11148.24|11148.24|0
1625559600000|2021-07-06 08:20:00|11149.66|11149.66|11160.95|11160.95|11160.95|11160.95|11149.66|11149.66|0
1625559900000|2021-07-06 08:25:00|11161.91|11161.91|11166.16|11166.16|11166.16|11166.16|11160.33|11160.33|0
1625560200000|2021-07-06 08:30:00|11165.43|11165.43|11159.95|11159.95|11165.43|11165.43|11155.92|11155.92|0
1625560500000|2021-07-06 08:35:00|11161.07|11161.07|11163.64|11163.64|11164.37|11164.37|11161.07|11161.07|0
1625560800000|2021-07-06 08:40:00|11162.05|11162.05|11162.21|11162.21|11162.21|11162.21|11161.09|11161.09|0
1625561100000|2021-07-06 08:45:00|11163.39|11163.39|11177.2|11177.2|11177.2|11177.2|11163.39|11163.39|0
1625561400000|2021-07-06 08:50:00|11176.47|11176.47|11176.46|11176.46|11177.57|11177.57|11174.89|11174.89|0
1625561700000|2021-07-06 08:55:00|11177.05|11177.05|11179.87|11179.87|11179.87|11179.87|11175.93|11175.93|0
1625562000000|2021-07-06 09:00:00|11181.46|11181.46|11181.46|11181.46|11183.52|11183.52|11181.46|11181.46|0
1625562300000|2021-07-06 09:05:00|11183.04|11183.04|11176.21|11176.21|11183.04|11183.04|11176.21|11176.21|0
1625562600000|2021-07-06 09:10:00|11175.09|11175.09|11173.78|11173.78|11175.09|11175.09|11169.89|11169.89|0
1625562900000|2021-07-06 09:15:00|11174.9|11174.9|11185.84|11185.84|11185.84|11185.84|11174.9|11174.9|0
1625563200000|2021-07-06 09:20:00|11187.43|11187.43|11187.78|11187.78|11188.75|11188.75|11185.84|11185.84|0
1625563500000|2021-07-06 09:25:00|11188.27|11188.27|11187.31|11187.31|11189.62|11189.62|11187.07|11187.07|0
1625563800000|2021-07-06 09:30:00|11186.58|11186.58|11179.78|11179.78|11186.58|11186.58|11179.78|11179.78|0
1625564100000|2021-07-06 09:35:00|11181.37|11181.37|11187.61|11187.61|11187.61|11187.61|11181.37|11181.37|0
1625564400000|2021-07-06 09:40:00|11193.95|11193.95|11195.58|11195.58|11197.65|11197.65|11193.95|11193.95|0
1625564700000|2021-07-06 09:45:00|11195.1|11195.1|11195.11|11195.11|11198.28|11198.28|11192.55|11192.55|0
1625565000000|2021-07-06 09:50:00|11193.43|11193.43|11192.29|11192.29|11194.63|11194.63|11192.29|11192.29|0
1625565300000|2021-07-06 09:55:00|11191.56|11191.56|11184.78|11184.78|11191.56|11191.56|11183.66|11183.66|0
1625565600000|2021-07-06 10:00:00|11186.36|11186.36|11185.13|11185.13|11186.36|11186.36|11179.95|11179.95|0
1625565900000|2021-07-06 10:05:00|11185.86|11185.86|11187.45|11187.45|11187.93|11187.93|11185.86|11185.86|0
1625566200000|2021-07-06 10:10:00|11186.33|11186.33|11196.1|11196.1|11196.1|11196.1|11186.33|11186.33|0
1625566500000|2021-07-06 10:15:00|11199.27|11199.27|11195|11195|11199.27|11199.27|11193.89|11193.89|0
1625566800000|2021-07-06 10:20:00|11195.73|11195.73|11196.81|11196.81|11198.27|11198.27|11192.91|11192.91|0
1625567100000|2021-07-06 10:25:00|11197.29|11197.29|11196.48|11196.48|11197.29|11197.29|11194.9|11194.9|0
1625567400000|2021-07-06 10:30:00|11195.75|11195.75|11198.71|11198.71|11198.71|11198.71|11195.75|11195.75|0
1625567700000|2021-07-06 10:35:00|11197.13|11197.13|11194.79|11194.79|11197.13|11197.13|11191.14|11191.14|0
1625568000000|2021-07-06 10:40:00|11196.38|11196.38|11200.63|11200.63|11200.63|11200.63|11194.93|11194.93|0
1625568300000|2021-07-06 10:45:00|11199.04|11199.04|11189.4|11189.4|11200.63|11200.63|11189.4|11189.4|0
1625568600000|2021-07-06 10:50:00|11187.97|11187.97|11186.37|11186.37|11187.97|11187.97|11185.4|11185.4|0
1625568900000|2021-07-06 10:55:00|11185.25|11185.25|11186.8|11186.8|11186.8|11186.8|11180.6|11180.6|0
1625569200000|2021-07-06 11:00:00|11185.83|11185.83|11188.52|11188.52|11188.52|11188.52|11185.48|11185.48|0
1625569500000|2021-07-06 11:05:00|11186.94|11186.94|11186.45|11186.45|11186.94|11186.94|11186.45|11186.45|0
1625569800000|2021-07-06 11:10:00|11187.18|11187.18|11185.6|11185.6|11187.18|11187.18|11185.6|11185.6|0
1625570100000|2021-07-06 11:15:00|11187.18|11187.18|11187.67|11187.67|11189.25|11189.25|11187.18|11187.18|0
1625570400000|2021-07-06 11:20:00|11189.25|11189.25|11192.68|11192.68|11192.68|11192.68|11189.25|11189.25|0
1625570700000|2021-07-06 11:25:00|11193.16|11193.16|11192.76|11192.76|11194.83|11194.83|11192.76|11192.76|0
1625571000000|2021-07-06 11:30:00|11193.87|11193.87|11198.63|11198.63|11199.11|11199.11|11193.87|11193.87|0
1625571300000|2021-07-06 11:35:00|11197.51|11197.51|11194.2|11194.2|11197.51|11197.51|11192.64|11192.64|0
1625571600000|2021-07-06 11:40:00|11194.93|11194.93|11188.85|11188.85|11194.93|11194.93|11188.85|11188.85|0
1625571900000|2021-07-06 11:45:00|11190.43|11190.43|11186.63|11186.63|11190.43|11190.43|11185.97|11185.97|0
1625572200000|2021-07-06 11:50:00|11186.14|11186.14|11185.66|11185.66|11187.11|11187.11|11185.18|11185.18|0
1625572500000|2021-07-06 11:55:00|11186.63|11186.63|11191.5|11191.5|11191.5|11191.5|11186.63|11186.63|0
1625572800000|2021-07-06 12:00:00|11189.91|11189.91|11190.04|11190.04|11191.04|11191.04|11189.45|11189.45|0
1625573100000|2021-07-06 12:05:00|11191.63|11191.63|11194.34|11194.34|11194.34|11194.34|11191.63|11191.63|0
1625573400000|2021-07-06 12:10:00|11194.82|11194.82|11197.86|11197.86|11197.86|11197.86|11194.82|11194.82|0
1625573700000|2021-07-06 12:15:00|11199.32|11199.32|11201.38|11201.38|11201.38|11201.38|11199.32|11199.32|0
1625574000000|2021-07-06 12:20:00|11204.56|11204.56|11205.02|11205.02|11205.02|11205.02|11203.83|11203.83|0
1625574300000|2021-07-06 12:25:00|11205.75|11205.75|11212.92|11212.92|11212.92|11212.92|11205.75|11205.75|0
1625574600000|2021-07-06 12:30:00|11213.51|11213.51|11211.34|11211.34|11213.51|11213.51|11209.88|11209.88|0
1625574900000|2021-07-06 12:35:00|11212.92|11212.92|11218.88|11218.88|11218.88|11218.88|11212.92|11212.92|0
1625575200000|2021-07-06 12:40:00|11219.47|11219.47|11221.9|11221.9|11221.9|11221.9|11219.47|11219.47|0
1625575500000|2021-07-06 12:45:00|11223.49|11223.49|11219.35|11219.35|11225.07|11225.07|11219.35|11219.35|0
1625575800000|2021-07-06 12:50:00|11218.62|11218.62|11217.89|11217.89|11218.62|11218.62|11216.92|11216.92|0
1625576100000|2021-07-06 12:55:00|11217.41|11217.41|11225.55|11225.55|11226.04|11226.04|11217.41|11217.41|0
1625576400000|2021-07-06 13:00:00|11223.97|11223.97|11223.38|11223.38|11223.97|11223.97|11222.65|11222.65|0
1625576700000|2021-07-06 13:05:00|11222.65|11222.65|11223.6|11223.6|11225.66|11225.66|11222.65|11222.65|0
1625577000000|2021-07-06 13:10:00|11224.32|11224.32|11230.17|11230.17|11230.17|11230.17|11222.68|11222.68|0
1625577300000|2021-07-06 13:15:00|11230.65|11230.65|11228.66|11228.66|11231.85|11231.85|11228.66|11228.66|0
1625577600000|2021-07-06 13:20:00|11227.95|11227.95|11226.83|11226.83|11228.43|11228.43|11224.76|11224.76|0
1625577900000|2021-07-06 13:25:00|11228.41|11228.41|11225.86|11225.86|11228.41|11228.41|11225.86|11225.86|0
1625578200000|2021-07-06 13:30:00|11226.35|11226.35|11211.54|11211.54|11226.35|11226.35|11211.54|11211.54|0
1625578500000|2021-07-06 13:35:00|11210.82|11210.82|11212.92|11212.92|11219.69|11219.69|11207.53|11207.53|0
1625578800000|2021-07-06 13:40:00|11212.19|11212.19|11212.33|11212.33|11212.78|11212.78|11207.67|11207.67|0
1625579100000|2021-07-06 13:45:00|11211.61|11211.61|11220.86|11220.86|11220.86|11220.86|11211.61|11211.61|0
1625579400000|2021-07-06 13:50:00|11221.59|11221.59|11214.4|11214.4|11223.41|11223.41|11214.4|11214.4|0
1625579700000|2021-07-06 13:55:00|11212.94|11212.94|11207.7|11207.7|11214.69|11214.69|11207.7|11207.7|0
1625580000000|2021-07-06 14:00:00|11208.19|11208.19|11206.51|11206.51|11216.6|11216.6|11206.51|11206.51|0
1625580300000|2021-07-06 14:05:00|11205.78|11205.78|11209.53|11209.53|11210.99|11210.99|11204.3|11204.3|0
1625580600000|2021-07-06 14:10:00|11208.8|11208.8|11218.53|11218.53|11218.53|11218.53|11207.19|11207.19|0
1625580900000|2021-07-06 14:15:00|11218.05|11218.05|11212.17|11212.17|11218.42|11218.42|11212.17|11212.17|0
1625581200000|2021-07-06 14:20:00|11211.69|11211.69|11204.6|11204.6|11213.28|11213.28|11202.87|11202.87|0
1625581500000|2021-07-06 14:25:00|11205.08|11205.08|11204.61|11204.61|11208.61|11208.61|11204.61|11204.61|0
1625581800000|2021-07-06 14:30:00|11205.74|11205.74|11181.38|11181.38|11205.74|11205.74|11180.9|11180.9|0
1625582100000|2021-07-06 14:35:00|11182.96|11182.96|11204.43|11204.43|11204.55|11204.55|11181.38|11181.38|0
1625582400000|2021-07-06 14:40:00|11209.19|11209.19|11213.11|11213.11|11216.24|11216.24|11205.28|11205.28|0
1625582700000|2021-07-06 14:45:00|11211.52|11211.52|11209.81|11209.81|11211.52|11211.52|11207|11207|0
1625583000000|2021-07-06 14:50:00|11209.08|11209.08|11200.28|11200.28|11209.56|11209.56|11198.09|11198.09|0
1625583300000|2021-07-06 14:55:00|11198.69|11198.69|11196.22|11196.22|11201.22|11201.22|11196.22|11196.22|0
1625583600000|2021-07-06 15:00:00|11195.5|11195.5|11181.74|11181.74|11195.5|11195.5|11180.15|11180.15|0
1625583900000|2021-07-06 15:05:00|11182.47|11182.47|11197.43|11197.43|11197.43|11197.43|11182.47|11182.47|0
1625584200000|2021-07-06 15:10:00|11198.02|11198.02|11209.74|11209.74|11209.74|11209.74|11198.02|11198.02|0
1625584500000|2021-07-06 15:15:00|11210.46|11210.46|11198.88|11198.88|11210.85|11210.85|11197.53|11197.53|0
1625584800000|2021-07-06 15:20:00|11200.31|11200.31|11196.1|11196.1|11203.49|11203.49|11194.52|11194.52|0
1625585100000|2021-07-06 15:25:00|11195.37|11195.37|11203.02|11203.02|11206.35|11206.35|11191.58|11191.58|0
1625642100000|2021-07-07 07:15:00|11236.09|11236.09|11254.11|11254.11|11254.44|11254.44|11230.77|11230.77|0
1625642400000|2021-07-07 07:20:00|11253.62|11253.62|11263.35|11263.35|11268.96|11268.96|11253.62|11253.62|0
1625642700000|2021-07-07 07:25:00|11262.64|11262.64|11275.12|11275.12|11275.12|11275.12|11262.64|11262.64|0
1625643000000|2021-07-07 07:30:00|11278.29|11278.29|11276.65|11276.65|11280.23|11280.23|11276.17|11276.17|0
1625643300000|2021-07-07 07:35:00|11276.17|11276.17|11279.38|11279.38|11286.07|11286.07|11275.16|11275.16|0
1625643600000|2021-07-07 07:40:00|11278.65|11278.65|11292.05|11292.05|11293.29|11293.29|11278.65|11278.65|0
1625643900000|2021-07-07 07:45:00|11293.83|11293.83|11298.35|11298.35|11301.53|11301.53|11293.83|11293.83|0
1625644200000|2021-07-07 07:50:00|11299.94|11299.94|11304.29|11304.29|11304.29|11304.29|11295.8|11295.8|0
1625644500000|2021-07-07 07:55:00|11306.51|11306.51|11310.77|11310.77|11310.77|11310.77|11301.69|11301.69|0
1625644800000|2021-07-07 08:00:00|11309.19|11309.19|11317.17|11317.17|11319.72|11319.72|11308.92|11308.92|0
1625645100000|2021-07-07 08:05:00|11319.32|11319.32|11328.18|11328.18|11328.18|11328.18|11319.32|11319.32|0
1625645400000|2021-07-07 08:10:00|11328.91|11328.91|11323.67|11323.67|11328.91|11328.91|11322.09|11322.09|0
1625645700000|2021-07-07 08:15:00|11325.26|11325.26|11308.7|11308.7|11327.48|11327.48|11308.7|11308.7|0
1625646000000|2021-07-07 08:20:00|11311.87|11311.87|11317|11317|11318.93|11318.93|11311.87|11311.87|0
1625646300000|2021-07-07 08:25:00|11316.27|11316.27|11316.1|11316.1|11317.86|11317.86|11313.1|11313.1|0
1625646600000|2021-07-07 08:30:00|11317.22|11317.22|11311.97|11311.97|11323.91|11323.91|11311.97|11311.97|0
1625646900000|2021-07-07 08:35:00|11312.68|11312.68|11317.24|11317.24|11317.24|11317.24|11308.75|11308.75|0
1625647200000|2021-07-07 08:40:00|11318.7|11318.7|11311.11|11311.11|11318.7|11318.7|11311.11|11311.11|0
1625647500000|2021-07-07 08:45:00|11309.33|11309.33|11305.35|11305.35|11312.88|11312.88|11305.35|11305.35|0
1625647800000|2021-07-07 08:50:00|11303.92|11303.92|11302.39|11302.39|11303.92|11303.92|11299.84|11299.84|0
1625648100000|2021-07-07 08:55:00|11301.68|11301.68|11307.7|11307.7|11307.7|11307.7|11298.97|11298.97|0
1625648400000|2021-07-07 09:00:00|11306.12|11306.12|11313.2|11313.2|11313.2|11313.2|11304.85|11304.85|0
1625648700000|2021-07-07 09:05:00|11311.61|11311.61|11311.77|11311.77|11312.39|11312.39|11310.03|11310.03|0
1625649000000|2021-07-07 09:10:00|11311.06|11311.06|11311.06|11311.06|11311.06|11311.06|11308.99|11308.99|0
1625649300000|2021-07-07 09:15:00|11309.47|11309.47|11311.67|11311.67|11313.98|11313.98|11309.47|11309.47|0
1625649600000|2021-07-07 09:20:00|11312.8|11312.8|11311.33|11311.33|11318.73|11318.73|11305.81|11305.81|0
1625649900000|2021-07-07 09:25:00|11312.04|11312.04|11308.46|11308.46|11313.24|11313.24|11307.34|11307.34|0
1625650200000|2021-07-07 09:30:00|11309.59|11309.59|11309.3|11309.3|11314.34|11314.34|11309.3|11309.3|0
1625650500000|2021-07-07 09:35:00|11310.42|11310.42|11313.14|11313.14|11315.66|11315.66|11310.42|11310.42|0
1625650800000|2021-07-07 09:40:00|11312.66|11312.66|11307.05|11307.05|11313.39|11313.39|11307.05|11307.05|0
1625651100000|2021-07-07 09:45:00|11305.92|11305.92|11309.04|11309.04|11310.16|11310.16|11304.8|11304.8|0
1625651400000|2021-07-07 09:50:00|11309.75|11309.75|11322.91|11322.91|11322.91|11322.91|11309.02|11309.02|0
1625651700000|2021-07-07 09:55:00|11323.39|11323.39|11323.49|11323.49|11329.93|11329.93|11319.03|11319.03|0
1625652000000|2021-07-07 10:00:00|11322.77|11322.77|11326.55|11326.55|11326.55|11326.55|11317.73|11317.73|0
1625652300000|2021-07-07 10:05:00|11327.51|11327.51|11326.3|11326.3|11327.51|11327.51|11326.3|11326.3|0
1625652600000|2021-07-07 10:10:00|11324.84|11324.84|11327.09|11327.09|11328.94|11328.94|11322.6|11322.6|0
1625652900000|2021-07-07 10:15:00|11326.61|11326.61|11324.43|11324.43|11326.61|11326.61|11320.4|11320.4|0
1625653200000|2021-07-07 10:20:00|11322.85|11322.85|11320.07|11320.07|11325.57|11325.57|11320.07|11320.07|0
1625653500000|2021-07-07 10:25:00|11316.9|11316.9|11314.27|11314.27|11316.9|11316.9|11311.17|11311.17|0
1625653800000|2021-07-07 10:30:00|11315|11315|11305.24|11305.24|11315|11315|11305.24|11305.24|0
1625654100000|2021-07-07 10:35:00|11310|11310|11305|11305|11310|11310|11303.17|11303.17|0
1625654400000|2021-07-07 10:40:00|11305.73|11305.73|11322.51|11322.51|11322.51|11322.51|11305.73|11305.73|0
1625654700000|2021-07-07 10:45:00|11321.79|11321.79|11321.04|11321.04|11321.79|11321.79|11313.86|11313.86|0
1625655000000|2021-07-07 10:50:00|11319.91|11319.91|11323.28|11323.28|11324.86|11324.86|11319.91|11319.91|0
1625655300000|2021-07-07 10:55:00|11322.64|11322.64|11328.93|11328.93|11328.93|11328.93|11319.28|11319.28|0
1625655600000|2021-07-07 11:00:00|11327.34|11327.34|11324.25|11324.25|11327.98|11327.98|11324.17|11324.17|0
1625655900000|2021-07-07 11:05:00|11323.13|11323.13|11314.32|11314.32|11324.98|11324.98|11314.32|11314.32|0
1625656200000|2021-07-07 11:10:00|11312.88|11312.88|11311.07|11311.07|11312.88|11312.88|11309.48|11309.48|0
1625656500000|2021-07-07 11:15:00|11311.79|11311.79|11314.83|11314.83|11314.83|11314.83|11311.79|11311.79|0
1625656800000|2021-07-07 11:20:00|11313.37|11313.37|11315.83|11315.83|11319.96|11319.96|11313.37|11313.37|0
1625657100000|2021-07-07 11:25:00|11315.35|11315.35|11312.84|11312.84|11319.32|11319.32|11312.84|11312.84|0
1625657400000|2021-07-07 11:30:00|11311.73|11311.73|11313.71|11313.71|11316.28|11316.28|11310.29|11310.29|0
1625657700000|2021-07-07 11:35:00|11313|11313|11317.65|11317.65|11323.51|11323.51|11313|11313|0
1625658000000|2021-07-07 11:40:00|11318.76|11318.76|11320.9|11320.9|11325.52|11325.52|11318.28|11318.28|0
1625658300000|2021-07-07 11:45:00|11320.42|11320.42|11319.8|11319.8|11321.39|11321.39|11317.57|11317.57|0
1625658600000|2021-07-07 11:50:00|11319.07|11319.07|11315.48|11315.48|11319.07|11319.07|11314.85|11314.85|0
1625658900000|2021-07-07 11:55:00|11315.97|11315.97|11314.12|11314.12|11318.75|11318.75|11314.12|11314.12|0
1625659200000|2021-07-07 12:00:00|11311.89|11311.89|11311.65|11311.65|11311.89|11311.89|11311.16|11311.16|0
1625659500000|2021-07-07 12:05:00|11312.38|11312.38|11309.16|11309.16|11312.38|11312.38|11309|11309|0
1625659800000|2021-07-07 12:10:00|11311.38|11311.38|11300.71|11300.71|11311.38|11311.38|11300.71|11300.71|0
1625660100000|2021-07-07 12:15:00|11299.59|11299.59|11295.69|11295.69|11299.59|11299.59|11294.1|11294.1|0
1625660400000|2021-07-07 12:20:00|11297.76|11297.76|11303.91|11303.91|11304.64|11304.64|11297.76|11297.76|0
1625660700000|2021-07-07 12:25:00|11303.43|11303.43|11301.89|11301.89|11304.28|11304.28|11301.89|11301.89|0
1625661000000|2021-07-07 12:30:00|11302.62|11302.62|11299.92|11299.92|11302.62|11302.62|11299.92|11299.92|0
1625661300000|2021-07-07 12:35:00|11301.03|11301.03|11301.89|11301.89|11307.84|11307.84|11299.91|11299.91|0
1625661600000|2021-07-07 12:40:00|11303.47|11303.47|11319.55|11319.55|11319.55|11319.55|11303.47|11303.47|0
1625661900000|2021-07-07 12:45:00|11318.43|11318.43|11317.3|11317.3|11318.43|11318.43|11315.07|11315.07|0
1625662200000|2021-07-07 12:50:00|11318.02|11318.02|11329.15|11329.15|11330.73|11330.73|11316.9|11316.9|0
1625662500000|2021-07-07 12:55:00|11330.73|11330.73|11329.5|11329.5|11334.26|11334.26|11329.5|11329.5|0
1625662800000|2021-07-07 13:00:00|11331.09|11331.09|11325.29|11325.29|11331.09|11331.09|11324.32|11324.32|0
1625663100000|2021-07-07 13:05:00|11323.71|11323.71|11330.63|11330.63|11330.63|11330.63|11323.71|11323.71|0
1625663400000|2021-07-07 13:10:00|11327.46|11327.46|11332.7|11332.7|11332.7|11332.7|11327.46|11327.46|0
1625663700000|2021-07-07 13:15:00|11333.43|11333.43|11336.37|11336.37|11342.81|11342.81|11333.43|11333.43|0
1625664000000|2021-07-07 13:20:00|11337.49|11337.49|11346.06|11346.06|11346.06|11346.06|11337.49|11337.49|0
1625664300000|2021-07-07 13:25:00|11349.23|11349.23|11347.75|11347.75|11352.21|11352.21|11346.54|11346.54|0
1625664600000|2021-07-07 13:30:00|11348.23|11348.23|11339.1|11339.1|11348.23|11348.23|11332.93|11332.93|0
1625664900000|2021-07-07 13:35:00|11337.52|11337.52|11336.84|11336.84|11344.28|11344.28|11335.89|11335.89|0
1625665200000|2021-07-07 13:40:00|11333.67|11333.67|11337.54|11337.54|11338.49|11338.49|11327.73|11327.73|0
1625665500000|2021-07-07 13:45:00|11335.95|11335.95|11341.22|11341.22|11341.22|11341.22|11335.95|11335.95|0
1625665800000|2021-07-07 13:50:00|11339.63|11339.63|11348.76|11348.76|11349.49|11349.49|11337.39|11337.39|0
1625666100000|2021-07-07 13:55:00|11348.28|11348.28|11335.2|11335.2|11348.28|11348.28|11333.63|11333.63|0
1625666400000|2021-07-07 14:00:00|11334.49|11334.49|11325.12|11325.12|11334.49|11334.49|11321.95|11321.95|0
1625666700000|2021-07-07 14:05:00|11324|11324|11320.13|11320.13|11324|11324|11314.8|11314.8|0
1625667000000|2021-07-07 14:10:00|11320.86|11320.86|11322.62|11322.62|11323.74|11323.74|11320.15|11320.15|0
1625667300000|2021-07-07 14:15:00|11323.74|11323.74|11320.05|11320.05|11325.17|11325.17|11315.59|11315.59|0
1625667600000|2021-07-07 14:20:00|11318.93|11318.93|11320.36|11320.36|11323.13|11323.13|11318.21|11318.21|0
1625667900000|2021-07-07 14:25:00|11321.94|11321.94|11314.76|11314.76|11323.69|11323.69|11313.63|11313.63|0
1625668200000|2021-07-07 14:30:00|11315.48|11315.48|11316.83|11316.83|11321.45|11321.45|11315.48|11315.48|0
1625668500000|2021-07-07 14:35:00|11315.86|11315.86|11308.95|11308.95|11317.08|11317.08|11308.33|11308.33|0
1625668800000|2021-07-07 14:40:00|11307.99|11307.99|11293.56|11293.56|11307.99|11307.99|11289.9|11289.9|0
1625669100000|2021-07-07 14:45:00|11294.04|11294.04|11311.26|11311.26|11311.73|11311.73|11293.56|11293.56|0
1625669400000|2021-07-07 14:50:00|11308.09|11308.09|11309.66|11309.66|11313.8|11313.8|11308.07|11308.07|0
1625669700000|2021-07-07 14:55:00|11311.24|11311.24|11317.58|11317.58|11320.19|11320.19|11311.24|11311.24|0
1625670000000|2021-07-07 15:00:00|11315.99|11315.99|11328.79|11328.79|11328.79|11328.79|11315.99|11315.99|0
1625670300000|2021-07-07 15:05:00|11329.91|11329.91|11334.57|11334.57|11334.57|11334.57|11326.74|11326.74|0
1625670600000|2021-07-07 15:10:00|11332.98|11332.98|11340.88|11340.88|11343.13|11343.13|11332.26|11332.26|0
1625670900000|2021-07-07 15:15:00|11342.01|11342.01|11343.19|11343.19|11343.59|11343.59|11339.3|11339.3|0
1625671200000|2021-07-07 15:20:00|11342.47|11342.47|11336.12|11336.12|11342.95|11342.95|11330.71|11330.71|0
1625671500000|2021-07-07 15:25:00|11335.39|11335.39|11322.67|11322.67|11336.59|11336.59|11322.01|11322.01|0
1625728500000|2021-07-08 07:15:00|11302.9|11302.9|11274.79|11274.79|11303.62|11303.62|11274.79|11274.79|0
1625728800000|2021-07-08 07:20:00|11273.35|11273.35|11271.11|11271.11|11273.35|11273.35|11259.16|11259.16|0
1625729100000|2021-07-08 07:25:00|11271.84|11271.84|11287.61|11287.61|11292.46|11292.46|11269.22|11269.22|0
1625729400000|2021-07-08 07:30:00|11287.13|11287.13|11255.44|11255.44|11287.13|11287.13|11253.48|11253.48|0
1625729700000|2021-07-08 07:35:00|11256.89|11256.89|11286.85|11286.85|11286.85|11286.85|11256.89|11256.89|0
1625730000000|2021-07-08 07:40:00|11287.33|11287.33|11273.82|11273.82|11287.33|11287.33|11271.66|11271.66|0
1625730300000|2021-07-08 07:45:00|11273.09|11273.09|11275.9|11275.9|11275.9|11275.9|11266.62|11266.62|0
1625730600000|2021-07-08 07:50:00|11276.63|11276.63|11271.65|11271.65|11279.81|11279.81|11263.49|11263.49|0
1625730900000|2021-07-08 07:55:00|11270.07|11270.07|11279.37|11279.37|11279.37|11279.37|11268.48|11268.48|0
1625731200000|2021-07-08 08:00:00|11280.1|11280.1|11261.68|11261.68|11280.1|11280.1|11261.2|11261.2|0
1625731500000|2021-07-08 08:05:00|11261.39|11261.39|11259.65|11259.65|11267.18|11267.18|11258.05|11258.05|0
1625731800000|2021-07-08 08:10:00|11256.48|11256.48|11274.75|11274.75|11274.75|11274.75|11256|11256|0
1625732100000|2021-07-08 08:15:00|11277.92|11277.92|11278.98|11278.98|11278.98|11278.98|11271.89|11271.89|0
1625732400000|2021-07-08 08:20:00|11276.91|11276.91|11259.36|11259.36|11276.91|11276.91|11259.36|11259.36|0
1625732700000|2021-07-08 08:25:00|11258.24|11258.24|11249.02|11249.02|11258.24|11258.24|11241.17|11241.17|0
1625733000000|2021-07-08 08:30:00|11248.53|11248.53|11246.61|11246.61|11250.77|11250.77|11243.4|11243.4|0
1625733300000|2021-07-08 08:35:00|11244.54|11244.54|11246.27|11246.27|11246.56|11246.56|11239.96|11239.96|0
1625733600000|2021-07-08 08:40:00|11247.42|11247.42|11251.64|11251.64|11252.46|11252.46|11244.61|11244.61|0
1625733900000|2021-07-08 08:45:00|11252.6|11252.6|11270.42|11270.42|11270.42|11270.42|11251.83|11251.83|0
1625734200000|2021-07-08 08:50:00|11272.66|11272.66|11268.66|11268.66|11274.72|11274.72|11267.12|11267.12|0
1625734500000|2021-07-08 08:55:00|11267.12|11267.12|11256.88|11256.88|11267.13|11267.13|11256.88|11256.88|0
1625734800000|2021-07-08 09:00:00|11256.39|11256.39|11249.83|11249.83|11256.39|11256.39|11247.15|11247.15|0
1625735100000|2021-07-08 09:05:00|11252.06|11252.06|11236.02|11236.02|11253.17|11253.17|11236.02|11236.02|0
1625735400000|2021-07-08 09:10:00|11234.43|11234.43|11227.99|11227.99|11234.43|11234.43|11225.65|11225.65|0
1625735700000|2021-07-08 09:15:00|11226.41|11226.41|11218.46|11218.46|11226.41|11226.41|11218.46|11218.46|0
1625736000000|2021-07-08 09:20:00|11218.17|11218.17|11221.69|11221.69|11221.69|11221.69|11218.17|11218.17|0
1625736300000|2021-07-08 09:25:00|11220.96|11220.96|11229.08|11229.08|11230.15|11230.15|11220.96|11220.96|0
1625736600000|2021-07-08 09:30:00|11232.25|11232.25|11230.76|11230.76|11236.59|11236.59|11230.76|11230.76|0
1625736900000|2021-07-08 09:35:00|11232.35|11232.35|11220.55|11220.55|11232.96|11232.96|11220.07|11220.07|0
1625737200000|2021-07-08 09:40:00|11221.67|11221.67|11227.33|11227.33|11228.92|11228.92|11221.67|11221.67|0
1625737500000|2021-07-08 09:45:00|11228.92|11228.92|11221.6|11221.6|11228.92|11228.92|11220.48|11220.48|0
1625737800000|2021-07-08 09:50:00|11220.74|11220.74|11207.58|11207.58|11220.74|11220.74|11203.99|11203.99|0
1625738100000|2021-07-08 09:55:00|11205.99|11205.99|11190.87|11190.87|11205.99|11205.99|11190.87|11190.87|0
1625738400000|2021-07-08 10:00:00|11189.29|11189.29|11172.28|11172.28|11189.29|11189.29|11169.37|11169.37|0
1625738700000|2021-07-08 10:05:00|11173.87|11173.87|11154.95|11154.95|11173.87|11173.87|11154.95|11154.95|0
1625739000000|2021-07-08 10:10:00|11153.99|11153.99|11141.79|11141.79|11153.99|11153.99|11141.79|11141.79|0
1625739300000|2021-07-08 10:15:00|11140.67|11140.67|11138.48|11138.48|11142.05|11142.05|11137.49|11137.49|0
1625739600000|2021-07-08 10:20:00|11137.76|11137.76|11145.31|11145.31|11145.79|11145.79|11132.12|11132.12|0
1625739900000|2021-07-08 10:25:00|11143.72|11143.72|11134.51|11134.51|11143.72|11143.72|11134.51|11134.51|0
1625740200000|2021-07-08 10:30:00|11133.65|11133.65|11130.82|11130.82|11139.98|11139.98|11127.63|11127.63|0
1625740500000|2021-07-08 10:35:00|11132.41|11132.41|11147.49|11147.49|11152.51|11152.51|11132.41|11132.41|0
1625740800000|2021-07-08 10:40:00|11149.08|11149.08|11157.54|11157.54|11157.54|11157.54|11139.51|11139.51|0
1625741100000|2021-07-08 10:45:00|11155.95|11155.95|11163.94|11163.94|11170.46|11170.46|11155.95|11155.95|0
1625741400000|2021-07-08 10:50:00|11162.98|11162.98|11169.5|11169.5|11171.74|11171.74|11157.81|11157.81|0
1625741700000|2021-07-08 10:55:00|11171.08|11171.08|11177.35|11177.35|11177.94|11177.94|11162.67|11162.67|0
1625742000000|2021-07-08 11:00:00|11178.93|11178.93|11188.03|11188.03|11189.36|11189.36|11178.93|11178.93|0
1625742300000|2021-07-08 11:05:00|11181.69|11181.69|11176.74|11176.74|11183.27|11183.27|11176.74|11176.74|0
1625742600000|2021-07-08 11:10:00|11175.16|11175.16|11162.36|11162.36|11175.16|11175.16|11158.71|11158.71|0
1625742900000|2021-07-08 11:15:00|11165.54|11165.54|11174.24|11174.24|11175.83|11175.83|11165.54|11165.54|0
1625743200000|2021-07-08 11:20:00|11173.76|11173.76|11183.08|11183.08|11183.08|11183.08|11173.03|11173.03|0
1625743500000|2021-07-08 11:25:00|11184.67|11184.67|11172.32|11172.32|11184.67|11184.67|11171.7|11171.7|0
1625743800000|2021-07-08 11:30:00|11169.15|11169.15|11164.02|11164.02|11169.15|11169.15|11161.47|11161.47|0
1625744100000|2021-07-08 11:35:00|11163.05|11163.05|11164.52|11164.52|11165.6|11165.6|11162.43|11162.43|0
1625744400000|2021-07-08 11:40:00|11163.79|11163.79|11163.55|11163.55|11164.27|11164.27|11161.24|11161.24|0
1625744700000|2021-07-08 11:45:00|11162.84|11162.84|11151.41|11151.41|11164.44|11164.44|11148.24|11148.24|0
1625745000000|2021-07-08 11:50:00|11150.84|11150.84|11145.73|11145.73|11150.84|11150.84|11144.96|11144.96|0
1625745300000|2021-07-08 11:55:00|11144.61|11144.61|11148.34|11148.34|11148.34|11148.34|11141.55|11141.55|0
1625745600000|2021-07-08 12:00:00|11146.27|11146.27|11140.18|11140.18|11146.27|11146.27|11140.18|11140.18|0
1625745900000|2021-07-08 12:05:00|11140.66|11140.66|11148.72|11148.72|11149.2|11149.2|11140.66|11140.66|0
1625746200000|2021-07-08 12:10:00|11145.55|11145.55|11146.85|11146.85|11146.85|11146.85|11139.62|11139.62|0
1625746500000|2021-07-08 12:15:00|11147.82|11147.82|11168.45|11168.45|11168.45|11168.45|11147.82|11147.82|0
1625746800000|2021-07-08 12:20:00|11168.93|11168.93|11165.65|11165.65|11170.54|11170.54|11163.04|11163.04|0
1625747100000|2021-07-08 12:25:00|11172|11172|11174.3|11174.3|11174.3|11174.3|11169.31|11169.31|0
1625747400000|2021-07-08 12:30:00|11174.78|11174.78|11168.24|11168.24|11181.93|11181.93|11168.24|11168.24|0
1625747700000|2021-07-08 12:35:00|11167.75|11167.75|11168.95|11168.95|11170.82|11170.82|11164.57|11164.57|0
1625748000000|2021-07-08 12:40:00|11170.54|11170.54|11164.81|11164.81|11173.26|11173.26|11162.94|11162.94|0
1625748300000|2021-07-08 12:45:00|11165.3|11165.3|11174.85|11174.85|11174.85|11174.85|11164.54|11164.54|0
1625748600000|2021-07-08 12:50:00|11173.42|11173.42|11176.97|11176.97|11176.97|11176.97|11170.38|11170.38|0
1625748900000|2021-07-08 12:55:00|11176.68|11176.68|11173.86|11173.86|11177.8|11177.8|11173.86|11173.86|0
1625749200000|2021-07-08 13:00:00|11169.96|11169.96|11176.72|11176.72|11176.72|11176.72|11169.96|11169.96|0
1625749500000|2021-07-08 13:05:00|11178.31|11178.31|11174.09|11174.09|11179.43|11179.43|11170.39|11170.39|0
1625749800000|2021-07-08 13:10:00|11172.97|11172.97|11181.06|11181.06|11184.25|11184.25|11166.67|11166.67|0
1625750100000|2021-07-08 13:15:00|11184.24|11184.24|11181.32|11181.32|11184.81|11184.81|11181.32|11181.32|0
1625750400000|2021-07-08 13:20:00|11182.43|11182.43|11184.76|11184.76|11187.78|11187.78|11182.43|11182.43|0
1625750700000|2021-07-08 13:25:00|11185.94|11185.94|11188.23|11188.23|11188.23|11188.23|11184.36|11184.36|0
1625751000000|2021-07-08 13:30:00|11189.35|11189.35|11203.17|11203.17|11203.9|11203.9|11185.84|11185.84|0
1625751300000|2021-07-08 13:35:00|11202.46|11202.46|11212.19|11212.19|11212.19|11212.19|11197.34|11197.34|0
1625751600000|2021-07-08 13:40:00|11212.67|11212.67|11197.76|11197.76|11212.78|11212.78|11196.65|11196.65|0
1625751900000|2021-07-08 13:45:00|11196.17|11196.17|11174.92|11174.92|11196.17|11196.17|11171.82|11171.82|0
1625752200000|2021-07-08 13:50:00|11173.34|11173.34|11195.84|11195.84|11195.99|11195.99|11173.34|11173.34|0
1625752500000|2021-07-08 13:55:00|11197.42|11197.42|11202.78|11202.78|11202.78|11202.78|11189.6|11189.6|0
1625752800000|2021-07-08 14:00:00|11203.49|11203.49|11200.19|11200.19|11208.26|11208.26|11192.36|11192.36|0
1625753100000|2021-07-08 14:05:00|11198.12|11198.12|11178.6|11178.6|11198.12|11198.12|11178.6|11178.6|0
1625753400000|2021-07-08 14:10:00|11177.87|11177.87|11169.51|11169.51|11177.87|11177.87|11168.54|11168.54|0
1625753700000|2021-07-08 14:15:00|11171.09|11171.09|11166.92|11166.92|11171.09|11171.09|11161.31|11161.31|0
1625754000000|2021-07-08 14:20:00|11165.96|11165.96|11158.82|11158.82|11165.96|11165.96|11153.97|11153.97|0
1625754300000|2021-07-08 14:25:00|11159.54|11159.54|11185.05|11185.05|11185.53|11185.53|11159.54|11159.54|0
1625754600000|2021-07-08 14:30:00|11186.17|11186.17|11175.28|11175.28|11191.24|11191.24|11175.28|11175.28|0
1625754900000|2021-07-08 14:35:00|11176.87|11176.87|11164.82|11164.82|11177.35|11177.35|11164.82|11164.82|0
1625755200000|2021-07-08 14:40:00|11166.41|11166.41|11179.44|11179.44|11179.44|11179.44|11166.41|11166.41|0
1625755500000|2021-07-08 14:45:00|11181.02|11181.02|11168.25|11168.25|11182.61|11182.61|11168.25|11168.25|0
1625755800000|2021-07-08 14:50:00|11167.52|11167.52|11179.58|11179.58|11179.58|11179.58|11165.45|11165.45|0
1625756100000|2021-07-08 14:55:00|11178.46|11178.46|11165.04|11165.04|11178.95|11178.95|11164.56|11164.56|0
1625756400000|2021-07-08 15:00:00|11163.45|11163.45|11166.25|11166.25|11167.37|11167.37|11161.23|11161.23|0
1625756700000|2021-07-08 15:05:00|11166.96|11166.96|11173.77|11173.77|11173.77|11173.77|11164.85|11164.85|0
1625757000000|2021-07-08 15:10:00|11174.88|11174.88|11180.5|11180.5|11183.54|11183.54|11174.88|11174.88|0
1625757300000|2021-07-08 15:15:00|11178.44|11178.44|11192.84|11192.84|11194.42|11194.42|11177.3|11177.3|0
1625757600000|2021-07-08 15:20:00|11191.25|11191.25|11197.53|11197.53|11202.55|11202.55|11191.25|11191.25|0
1625757900000|2021-07-08 15:25:00|11195.94|11195.94|11195.4|11195.4|11198.77|11198.77|11187.49|11187.49|0
1625814900000|2021-07-09 07:15:00|11205.87|11205.87|11208.31|11208.31|11217.59|11217.59|11202.7|11202.7|0
1625815200000|2021-07-09 07:20:00|11206.73|11206.73|11188.03|11188.03|11209.39|11209.39|11185.89|11185.89|0
1625815500000|2021-07-09 07:25:00|11189.62|11189.62|11177.91|11177.91|11190.09|11190.09|11177.91|11177.91|0
1625815800000|2021-07-09 07:30:00|11178.64|11178.64|11207.02|11207.02|11207.02|11207.02|11178.64|11178.64|0
1625816100000|2021-07-09 07:35:00|11208.61|11208.61|11228.56|11228.56|11228.56|11228.56|11208.61|11208.61|0
1625816400000|2021-07-09 07:40:00|11230.14|11230.14|11232.62|11232.62|11232.62|11232.62|11223.73|11223.73|0
1625816700000|2021-07-09 07:45:00|11233.1|11233.1|11218.99|11218.99|11233.1|11233.1|11218.99|11218.99|0
1625817000000|2021-07-09 07:50:00|11218.4|11218.4|11204.97|11204.97|11218.4|11218.4|11204.97|11204.97|0
1625817300000|2021-07-09 07:55:00|11204.48|11204.48|11206.18|11206.18|11206.18|11206.18|11197.77|11197.77|0
1625817600000|2021-07-09 08:00:00|11204.59|11204.59|11213.41|11213.41|11213.41|11213.41|11204.59|11204.59|0
1625817900000|2021-07-09 08:05:00|11216.58|11216.58|11215.25|11215.25|11221.2|11221.2|11215.25|11215.25|0
1625818200000|2021-07-09 08:10:00|11217.49|11217.49|11232.1|11232.1|11232.1|11232.1|11213.92|11213.92|0
1625818500000|2021-07-09 08:15:00|11233.22|11233.22|11234.78|11234.78|11235.99|11235.99|11233.22|11233.22|0
1625818800000|2021-07-09 08:20:00|11233.19|11233.19|11231.62|11231.62|11234.31|11234.31|11228.43|11228.43|0
1625819100000|2021-07-09 08:25:00|11232.1|11232.1|11233.8|11233.8|11234.92|11234.92|11231.23|11231.23|0
1625819400000|2021-07-09 08:30:00|11234.28|11234.28|11222.02|11222.02|11235.89|11235.89|11222.02|11222.02|0
1625819700000|2021-07-09 08:35:00|11222.75|11222.75|11219.72|11219.72|11223.87|11223.87|11219.72|11219.72|0
1625820000000|2021-07-09 08:40:00|11220.83|11220.83|11227.82|11227.82|11232.44|11232.44|11220.83|11220.83|0
1625820300000|2021-07-09 08:45:00|11228.53|11228.53|11215.07|11215.07|11231.26|11231.26|11215.07|11215.07|0
1625820600000|2021-07-09 08:50:00|11217.31|11217.31|11222.2|11222.2|11224.14|11224.14|11217.31|11217.31|0
1625820900000|2021-07-09 08:55:00|11222.68|11222.68|11224.73|11224.73|11225.21|11225.21|11219.14|11219.14|0
1625821200000|2021-07-09 09:00:00|11225.85|11225.85|11234.27|11234.27|11235.86|11235.86|11225.12|11225.12|0
1625821500000|2021-07-09 09:05:00|11234.75|11234.75|11222.07|11222.07|11234.75|11234.75|11222.07|11222.07|0
1625821800000|2021-07-09 09:10:00|11223.19|11223.19|11236.97|11236.97|11238.56|11238.56|11223.19|11223.19|0
1625822100000|2021-07-09 09:15:00|11237.45|11237.45|11249.24|11249.24|11249.49|11249.49|11234.9|11234.9|0
1625822400000|2021-07-09 09:20:00|11250.83|11250.83|11256.73|11256.73|11257.37|11257.37|11250.29|11250.29|0
1625822700000|2021-07-09 09:25:00|11258.97|11258.97|11257.21|11257.21|11260.26|11260.26|11257.21|11257.21|0
1625823000000|2021-07-09 09:30:00|11255.75|11255.75|11247.31|11247.31|11256.23|11256.23|11247.31|11247.31|0
1625823300000|2021-07-09 09:35:00|11246.72|11246.72|11243.62|11243.62|11246.72|11246.72|11243.47|11243.47|0
1625823600000|2021-07-09 09:40:00|11244.1|11244.1|11242.51|11242.51|11249.83|11249.83|11242.51|11242.51|0
1625823900000|2021-07-09 09:45:00|11243.47|11243.47|11243.02|11243.02|11244.59|11244.59|11241.56|11241.56|0
1625824200000|2021-07-09 09:50:00|11242.43|11242.43|11240.84|11240.84|11242.43|11242.43|11240.84|11240.84|0
1625824500000|2021-07-09 09:55:00|11239.38|11239.38|11232.17|11232.17|11239.38|11239.38|11231.68|11231.68|0
1625824800000|2021-07-09 10:00:00|11231.45|11231.45|11231|11231|11233.04|11233.04|11229.28|11229.28|0
1625825100000|2021-07-09 10:05:00|11230.52|11230.52|11222.67|11222.67|11230.52|11230.52|11221.37|11221.37|0
1625825400000|2021-07-09 10:10:00|11222.19|11222.19|11223.79|11223.79|11223.79|11223.79|11219.87|11219.87|0
1625825700000|2021-07-09 10:15:00|11224.27|11224.27|11240.57|11240.57|11240.57|11240.57|11224.27|11224.27|0
1625826000000|2021-07-09 10:20:00|11241.69|11241.69|11244.87|11244.87|11244.97|11244.97|11241.69|11241.69|0
1625826300000|2021-07-09 10:25:00|11245.35|11245.35|11243.05|11243.05|11245.35|11245.35|11243.05|11243.05|0
1625826600000|2021-07-09 10:30:00|11243.78|11243.78|11244.24|11244.24|11246.33|11246.33|11243.12|11243.12|0
1625826900000|2021-07-09 10:35:00|11242.78|11242.78|11243.5|11243.5|11247.04|11247.04|11242.78|11242.78|0
1625827200000|2021-07-09 10:40:00|11245.08|11245.08|11245.22|11245.22|11245.95|11245.95|11243.25|11243.25|0
1625827500000|2021-07-09 10:45:00|11246.34|11246.34|11245.09|11245.09|11247.33|11247.33|11240.74|11240.74|0
1625827800000|2021-07-09 10:50:00|11244.61|11244.61|11242.19|11242.19|11244.61|11244.61|11241.49|11241.49|0
1625828100000|2021-07-09 10:55:00|11240.61|11240.61|11234.56|11234.56|11240.61|11240.61|11234.56|11234.56|0
1625828400000|2021-07-09 11:00:00|11235.28|11235.28|11240.63|11240.63|11241.11|11241.11|11235.28|11235.28|0
1625828700000|2021-07-09 11:05:00|11240.15|11240.15|11234.44|11234.44|11241.12|11241.12|11230.74|11230.74|0
1625829000000|2021-07-09 11:10:00|11233.32|11233.32|11231.83|11231.83|11234.6|11234.6|11231.43|11231.43|0
1625829300000|2021-07-09 11:15:00|11231.35|11231.35|11229.05|11229.05|11234.29|11234.29|11227.93|11227.93|0
1625829600000|2021-07-09 11:20:00|11228.57|11228.57|11226.5|11226.5|11228.57|11228.57|11225.38|11225.38|0
1625829900000|2021-07-09 11:25:00|11228.09|11228.09|11232.74|11232.74|11232.74|11232.74|11228.09|11228.09|0
1625830200000|2021-07-09 11:30:00|11233.86|11233.86|11229.84|11229.84|11233.86|11233.86|11225.18|11225.18|0
1625830500000|2021-07-09 11:35:00|11229.36|11229.36|11225.72|11225.72|11229.36|11229.36|11223.63|11223.63|0
1625830800000|2021-07-09 11:40:00|11225.24|11225.24|11224.5|11224.5|11225.24|11225.24|11218.72|11218.72|0
1625831100000|2021-07-09 11:45:00|11225.62|11225.62|11221.47|11221.47|11227.29|11227.29|11221.47|11221.47|0
1625831400000|2021-07-09 11:50:00|11220.76|11220.76|11224.41|11224.41|11226.01|11226.01|11220.76|11220.76|0
1625831700000|2021-07-09 11:55:00|11222.82|11222.82|11222.74|11222.74|11223.94|11223.94|11221.77|11221.77|0
1625832000000|2021-07-09 12:00:00|11223.71|11223.71|11230.77|11230.77|11231.51|11231.51|11223.71|11223.71|0
1625832300000|2021-07-09 12:05:00|11231.25|11231.25|11234.17|11234.17|11234.17|11234.17|11226.13|11226.13|0
1625832600000|2021-07-09 12:10:00|11232.59|11232.59|11231|11231|11232.59|11232.59|11231|11231|0
1625832900000|2021-07-09 12:15:00|11226.24|11226.24|11225.19|11225.19|11228.31|11228.31|11225.17|11225.17|0
1625833200000|2021-07-09 12:20:00|11223.6|11223.6|11226.38|11226.38|11226.77|11226.77|11222.01|11222.01|0
1625833500000|2021-07-09 12:25:00|11227.11|11227.11|11226.63|11226.63|11227.11|11227.11|11226.63|11226.63|0
1625833800000|2021-07-09 12:30:00|11223.46|11223.46|11224.42|11224.42|11227.23|11227.23|11220.29|11220.29|0
1625834100000|2021-07-09 12:35:00|11225.87|11225.87|11224.54|11224.54|11228.21|11228.21|11224.54|11224.54|0
1625834400000|2021-07-09 12:40:00|11225.02|11225.02|11232.09|11232.09|11232.09|11232.09|11225.02|11225.02|0
1625834700000|2021-07-09 12:45:00|11233.68|11233.68|11236.23|11236.23|11236.71|11236.71|11233.68|11233.68|0
1625835000000|2021-07-09 12:50:00|11236.71|11236.71|11239.8|11239.8|11241.2|11241.2|11234.28|11234.28|0
1625835300000|2021-07-09 12:55:00|11239.32|11239.32|11237.98|11237.98|11240.36|11240.36|11234.99|11234.99|0
1625835600000|2021-07-09 13:00:00|11238.46|11238.46|11240.51|11240.51|11243.31|11243.31|11238.46|11238.46|0
1625835900000|2021-07-09 13:05:00|11242.45|11242.45|11241.74|11241.74|11243.56|11243.56|11240.85|11240.85|0
1625836200000|2021-07-09 13:10:00|11242.22|11242.22|11239.68|11239.68|11242.7|11242.7|11239.68|11239.68|0
1625836500000|2021-07-09 13:15:00|11240.8|11240.8|11242.47|11242.47|11243.66|11243.66|11240.8|11240.8|0
1625836800000|2021-07-09 13:20:00|11241.98|11241.98|11226.05|11226.05|11242.7|11242.7|11226.05|11226.05|0
1625837100000|2021-07-09 13:25:00|11225.56|11225.56|11233.37|11233.37|11234.96|11234.96|11225.08|11225.08|0
1625837400000|2021-07-09 13:30:00|11232.64|11232.64|11244.94|11244.94|11245.67|11245.67|11232.64|11232.64|0
1625837700000|2021-07-09 13:35:00|11239.47|11239.47|11233.26|11233.26|11240.17|11240.17|11231.43|11231.43|0
1625838000000|2021-07-09 13:40:00|11234.85|11234.85|11232.19|11232.19|11236.45|11236.45|11230.73|11230.73|0
1625838300000|2021-07-09 13:45:00|11231.07|11231.07|11238.21|11238.21|11239.03|11239.03|11231.07|11231.07|0
1625838600000|2021-07-09 13:50:00|11238.94|11238.94|11245.43|11245.43|11245.43|11245.43|11237.85|11237.85|0
1625838900000|2021-07-09 13:55:00|11242.25|11242.25|11243.67|11243.67|11246.94|11246.94|11241.52|11241.52|0
1625839200000|2021-07-09 14:00:00|11244.16|11244.16|11249.51|11249.51|11249.51|11249.51|11244.16|11244.16|0
1625839500000|2021-07-09 14:05:00|11250.63|11250.63|11250.75|11250.75|11255.26|11255.26|11250.63|11250.63|0
1625839800000|2021-07-09 14:10:00|11252.34|11252.34|11250.6|11250.6|11253.03|11253.03|11249.02|11249.02|0
1625840100000|2021-07-09 14:15:00|11251.33|11251.33|11252.86|11252.86|11255.31|11255.31|11249.75|11249.75|0
1625840400000|2021-07-09 14:20:00|11254.44|11254.44|11258.29|11258.29|11262.42|11262.42|11254.44|11254.44|0
1625840700000|2021-07-09 14:25:00|11257.8|11257.8|11245.16|11245.16|11257.8|11257.8|11243.56|11243.56|0
1625841000000|2021-07-09 14:30:00|11245.89|11245.89|11244.42|11244.42|11248.42|11248.42|11241.65|11241.65|0
1625841300000|2021-07-09 14:35:00|11243.94|11243.94|11248.81|11248.81|11248.81|11248.81|11243.94|11243.94|0
1625841600000|2021-07-09 14:40:00|11246.28|11246.28|11248.89|11248.89|11249.86|11249.86|11245.56|11245.56|0
1625841900000|2021-07-09 14:45:00|11248.3|11248.3|11251.92|11251.92|11254.23|11254.23|11247.18|11247.18|0
1625842200000|2021-07-09 14:50:00|11252.4|11252.4|11257.71|11257.71|11257.71|11257.71|11251.44|11251.44|0
1625842500000|2021-07-09 14:55:00|11256.59|11256.59|11266.6|11266.6|11266.6|11266.6|11256.59|11256.59|0
1625842800000|2021-07-09 15:00:00|11267.79|11267.79|11275.02|11275.02|11276.95|11276.95|11267.79|11267.79|0
1625843100000|2021-07-09 15:05:00|11271.66|11271.66|11277.67|11277.67|11278.15|11278.15|11266.54|11266.54|0
1625843400000|2021-07-09 15:10:00|11276.09|11276.09|11273.63|11273.63|11279.6|11279.6|11273.63|11273.63|0
1625843700000|2021-07-09 15:15:00|11273.15|11273.15|11279.92|11279.92|11279.92|11279.92|11271.71|11271.71|0
1625844000000|2021-07-09 15:20:00|11278.8|11278.8|11278.54|11278.54|11280.85|11280.85|11276.22|11276.22|0
1625844300000|2021-07-09 15:25:00|11277.94|11277.94|11281.24|11281.24|11284.18|11284.18|11273.19|11273.19|0
1626074100000|2021-07-12 07:15:00|11317.84|11317.84|11312.31|11312.31|11324.42|11324.42|11312.31|11312.31|0
1626074400000|2021-07-12 07:20:00|11313.9|11313.9|11299.41|11299.41|11314.75|11314.75|11297.26|11297.26|0
1626074700000|2021-07-12 07:25:00|11294.65|11294.65|11310.55|11310.55|11311.67|11311.67|11293.68|11293.68|0
1626075000000|2021-07-12 07:30:00|11308.96|11308.96|11308.53|11308.53|11311.78|11311.78|11304.46|11304.46|0
1626075300000|2021-07-12 07:35:00|11309.02|11309.02|11286.05|11286.05|11309.98|11309.98|11286.05|11286.05|0
1626075600000|2021-07-12 07:40:00|11289.22|11289.22|11290.42|11290.42|11291.39|11291.39|11282.68|11282.68|0
1626075900000|2021-07-12 07:45:00|11289.3|11289.3|11294.11|11294.11|11296.69|11296.69|11289.3|11289.3|0
1626076200000|2021-07-12 07:50:00|11293.63|11293.63|11292.31|11292.31|11293.63|11293.63|11288.17|11288.17|0
1626076500000|2021-07-12 07:55:00|11293.89|11293.89|11293.21|11293.21|11295.45|11295.45|11292.04|11292.04|0
1626076800000|2021-07-12 08:00:00|11292.73|11292.73|11298.5|11298.5|11298.5|11298.5|11292.24|11292.24|0
1626077100000|2021-07-12 08:05:00|11297.53|11297.53|11301.01|11301.01|11301.01|11301.01|11294.67|11294.67|0
1626077400000|2021-07-12 08:10:00|11302.47|11302.47|11306.63|11306.63|11306.63|11306.63|11301.37|11301.37|0
1626077700000|2021-07-12 08:15:00|11305.66|11305.66|11313.6|11313.6|11313.6|11313.6|11305.66|11305.66|0
1626078000000|2021-07-12 08:20:00|11314.71|11314.71|11315.08|11315.08|11316.63|11316.63|11310.94|11310.94|0
1626078300000|2021-07-12 08:25:00|11314.6|11314.6|11313.96|11313.96|11315.08|11315.08|11313.96|11313.96|0
1626078600000|2021-07-12 08:30:00|11313.23|11313.23|11319.94|11319.94|11319.94|11319.94|11312.75|11312.75|0
1626078900000|2021-07-12 08:35:00|11321.06|11321.06|11310.31|11310.31|11325.77|11325.77|11310.31|11310.31|0
1626079200000|2021-07-12 08:40:00|11310.89|11310.89|11313.22|11313.22|11313.22|11313.22|11304.83|11304.83|0
1626079500000|2021-07-12 08:45:00|11312.49|11312.49|11324.34|11324.34|11329.1|11329.1|11311.76|11311.76|0
1626079800000|2021-07-12 08:50:00|11324.83|11324.83|11325.9|11325.9|11326.54|11326.54|11322.57|11322.57|0
1626080100000|2021-07-12 08:55:00|11324.94|11324.94|11321.58|11321.58|11324.94|11324.94|11321.58|11321.58|0
1626080400000|2021-07-12 09:00:00|11322.7|11322.7|11323.08|11323.08|11325.26|11325.26|11322.21|11322.21|0
1626080700000|2021-07-12 09:05:00|11322.59|11322.59|11319.51|11319.51|11322.59|11322.59|11316.36|11316.36|0
1626081000000|2021-07-12 09:10:00|11320|11320|11329.55|11329.55|11329.55|11329.55|11314.76|11314.76|0
1626081300000|2021-07-12 09:15:00|11327.96|11327.96|11314.85|11314.85|11327.96|11327.96|11312.3|11312.3|0
1626081600000|2021-07-12 09:20:00|11313.26|11313.26|11315.8|11315.8|11315.8|11315.8|11312.55|11312.55|0
1626081900000|2021-07-12 09:25:00|11316.92|11316.92|11321.7|11321.7|11323.29|11323.29|11316.92|11316.92|0
1626082200000|2021-07-12 09:30:00|11320.11|11320.11|11323.62|11323.62|11324.61|11324.61|11319.63|11319.63|0
1626082500000|2021-07-12 09:35:00|11326.79|11326.79|11330.71|11330.71|11333.88|11333.88|11326.79|11326.79|0
1626082800000|2021-07-12 09:40:00|11329.59|11329.59|11324.16|11324.16|11329.59|11329.59|11324.16|11324.16|0
1626083100000|2021-07-12 09:45:00|11325.74|11325.74|11332.63|11332.63|11332.63|11332.63|11325.01|11325.01|0
1626083400000|2021-07-12 09:50:00|11331.5|11331.5|11334.32|11334.32|11335.44|11335.44|11329.92|11329.92|0
1626083700000|2021-07-12 09:55:00|11335.91|11335.91|11339.42|11339.42|11341.01|11341.01|11335.91|11335.91|0
1626084000000|2021-07-12 10:00:00|11338.94|11338.94|11338.7|11338.7|11338.94|11338.94|11333.68|11333.68|0
1626084300000|2021-07-12 10:05:00|11339.19|11339.19|11339.42|11339.42|11341.49|11341.49|11339.19|11339.19|0
1626084600000|2021-07-12 10:10:00|11338.94|11338.94|11334.01|11334.01|11339.42|11339.42|11333.53|11333.53|0
1626084900000|2021-07-12 10:15:00|11335.2|11335.2|11341.67|11341.67|11341.67|11341.67|11335.2|11335.2|0
1626085200000|2021-07-12 10:20:00|11340.08|11340.08|11336.65|11336.65|11340.08|11340.08|11336.65|11336.65|0
1626085500000|2021-07-12 10:25:00|11336.16|11336.16|11344.86|11344.86|11344.86|11344.86|11336.16|11336.16|0
1626085800000|2021-07-12 10:30:00|11345.49|11345.49|11349.63|11349.63|11349.63|11349.63|11345.49|11345.49|0
1626086100000|2021-07-12 10:35:00|11350.34|11350.34|11346.78|11346.78|11351.31|11351.31|11346.19|11346.19|0
1626086400000|2021-07-12 10:40:00|11347.75|11347.75|11348.71|11348.71|11351.4|11351.4|11347.75|11347.75|0
1626086700000|2021-07-12 10:45:00|11350.17|11350.17|11352.64|11352.64|11352.64|11352.64|11350.17|11350.17|0
1626087000000|2021-07-12 10:50:00|11354.09|11354.09|11356.95|11356.95|11356.95|11356.95|11352.5|11352.5|0
1626087300000|2021-07-12 10:55:00|11357.67|11357.67|11347.79|11347.79|11359.25|11359.25|11347.79|11347.79|0
1626087600000|2021-07-12 11:00:00|11349.38|11349.38|11349.49|11349.49|11351.71|11351.71|11349.38|11349.38|0
1626087900000|2021-07-12 11:05:00|11350.2|11350.2|11353.09|11353.09|11353.09|11353.09|11350.2|11350.2|0
1626088200000|2021-07-12 11:10:00|11353.82|11353.82|11357.01|11357.01|11357.01|11357.01|11353.82|11353.82|0
1626088500000|2021-07-12 11:15:00|11355.89|11355.89|11353.98|11353.98|11357.01|11357.01|11353.98|11353.98|0
1626088800000|2021-07-12 11:20:00|11352.39|11352.39|11353.51|11353.51|11354|11354|11352.39|11352.39|0
1626089100000|2021-07-12 11:25:00|11352.08|11352.08|11350.73|11350.73|11352.08|11352.08|11350.73|11350.73|0
1626089400000|2021-07-12 11:30:00|11351.21|11351.21|11350.59|11350.59|11351.21|11351.21|11349.63|11349.63|0
1626089700000|2021-07-12 11:35:00|11349|11349|11349.97|11349.97|11350.93|11350.93|11349|11349|0
1626090000000|2021-07-12 11:40:00|11350.93|11350.93|11346.17|11346.17|11352.52|11352.52|11346.17|11346.17|0
1626090300000|2021-07-12 11:45:00|11345.45|11345.45|11354.51|11354.51|11354.51|11354.51|11344|11344|0
1626090600000|2021-07-12 11:50:00|11355.14|11355.14|11349.1|11349.1|11355.19|11355.19|11349.1|11349.1|0
1626090900000|2021-07-12 11:55:00|11348.62|11348.62|11342.09|11342.09|11348.62|11348.62|11342.09|11342.09|0
1626091200000|2021-07-12 12:00:00|11341.36|11341.36|11338.68|11338.68|11341.36|11341.36|11338.68|11338.68|0
1626091500000|2021-07-12 12:05:00|11337.97|11337.97|11332.14|11332.14|11337.97|11337.97|11332.14|11332.14|0
1626091800000|2021-07-12 12:10:00|11331.02|11331.02|11331.42|11331.42|11333.01|11333.01|11329.18|11329.18|0
1626092100000|2021-07-12 12:15:00|11330.71|11330.71|11331.1|11331.1|11331.1|11331.1|11329.98|11329.98|0
1626092400000|2021-07-12 12:20:00|11329.51|11329.51|11331.94|11331.94|11334.49|11334.49|11327.93|11327.93|0
1626092700000|2021-07-12 12:25:00|11330.35|11330.35|11334.47|11334.47|11334.47|11334.47|11330.35|11330.35|0
1626093000000|2021-07-12 12:30:00|11333.99|11333.99|11331.59|11331.59|11334.38|11334.38|11331.59|11331.59|0
1626093300000|2021-07-12 12:35:00|11332.07|11332.07|11334.47|11334.47|11335.59|11335.59|11332.07|11332.07|0
1626093600000|2021-07-12 12:40:00|11335.59|11335.59|11342.84|11342.84|11343.48|11343.48|11335.19|11335.19|0
1626093900000|2021-07-12 12:45:00|11343.96|11343.96|11351.17|11351.17|11351.17|11351.17|11342.84|11342.84|0
1626094200000|2021-07-12 12:50:00|11350.21|11350.21|11354.63|11354.63|11354.63|11354.63|11347.8|11347.8|0
1626094500000|2021-07-12 12:55:00|11355.36|11355.36|11362.13|11362.13|11362.13|11362.13|11353.77|11353.77|0
1626094800000|2021-07-12 13:00:00|11362.61|11362.61|11367.67|11367.67|11368.52|11368.52|11362.61|11362.61|0
1626095100000|2021-07-12 13:05:00|11369.25|11369.25|11369.5|11369.5|11371.57|11371.57|11367.91|11367.91|0
1626095400000|2021-07-12 13:10:00|11371.08|11371.08|11366.45|11366.45|11371.08|11371.08|11366.45|11366.45|0
1626095700000|2021-07-12 13:15:00|11365.33|11365.33|11364.25|11364.25|11366.96|11366.96|11362.66|11362.66|0
1626096000000|2021-07-12 13:20:00|11364.98|11364.98|11364.01|11364.01|11364.98|11364.98|11364.01|11364.01|0
1626096300000|2021-07-12 13:25:00|11365.14|11365.14|11360.24|11360.24|11365.14|11365.14|11355.48|11355.48|0
1626096600000|2021-07-12 13:30:00|11361.36|11361.36|11357.99|11357.99|11364.65|11364.65|11354.42|11354.42|0
1626096900000|2021-07-12 13:35:00|11359.11|11359.11|11366.17|11366.17|11369.59|11369.59|11359.11|11359.11|0
1626097200000|2021-07-12 13:40:00|11365.2|11365.2|11351.74|11351.74|11365.2|11365.2|11346.7|11346.7|0
1626097500000|2021-07-12 13:45:00|11354.91|11354.91|11348.04|11348.04|11358.3|11358.3|11348.04|11348.04|0
1626097800000|2021-07-12 13:50:00|11347.56|11347.56|11344.92|11344.92|11347.61|11347.61|11341.85|11341.85|0
1626098100000|2021-07-12 13:55:00|11343.33|11343.33|11340.34|11340.34|11343.33|11343.33|11334.51|11334.51|0
1626098400000|2021-07-12 14:00:00|11341.93|11341.93|11329.3|11329.3|11342.41|11342.41|11328.66|11328.66|0
1626098700000|2021-07-12 14:05:00|11332.47|11332.47|11323.8|11323.8|11333.2|11333.2|11318.44|11318.44|0
1626099000000|2021-07-12 14:10:00|11325.39|11325.39|11323.59|11323.59|11326.45|11326.45|11321.93|11321.93|0
1626099300000|2021-07-12 14:15:00|11324.71|11324.71|11331.85|11331.85|11332.97|11332.97|11324.71|11324.71|0
1626099600000|2021-07-12 14:20:00|11331.12|11331.12|11330.42|11330.42|11332|11332|11327.69|11327.69|0
1626099900000|2021-07-12 14:25:00|11328.83|11328.83|11330.66|11330.66|11332.26|11332.26|11327.25|11327.25|0
1626100200000|2021-07-12 14:30:00|11331.39|11331.39|11334.89|11334.89|11341.61|11341.61|11331.39|11331.39|0
1626100500000|2021-07-12 14:35:00|11334.17|11334.17|11330.6|11330.6|11334.17|11334.17|11329.87|11329.87|0
1626100800000|2021-07-12 14:40:00|11329.87|11329.87|11326.86|11326.86|11333.09|11333.09|11326.86|11326.86|0
1626101100000|2021-07-12 14:45:00|11327.34|11327.34|11321.99|11321.99|11327.34|11327.34|11321.99|11321.99|0
1626101400000|2021-07-12 14:50:00|11321.26|11321.26|11313.55|11313.55|11321.26|11321.26|11310.38|11310.38|0
1626101700000|2021-07-12 14:55:00|11314.13|11314.13|11320.08|11320.08|11322.31|11322.31|11314.13|11314.13|0
1626102000000|2021-07-12 15:00:00|11321.67|11321.67|11331.96|11331.96|11331.96|11331.96|11321.38|11321.38|0
1626102300000|2021-07-12 15:05:00|11332.67|11332.67|11340.32|11340.32|11340.32|11340.32|11332.05|11332.05|0
1626102600000|2021-07-12 15:10:00|11341.91|11341.91|11347.38|11347.38|11347.38|11347.38|11341.91|11341.91|0
1626102900000|2021-07-12 15:15:00|11348.5|11348.5|11343.96|11343.96|11350.2|11350.2|11340.85|11340.85|0
1626103200000|2021-07-12 15:20:00|11343.37|11343.37|11341.3|11341.3|11343.37|11343.37|11339.71|11339.71|0
1626103500000|2021-07-12 15:25:00|11340.19|11340.19|11339.98|11339.98|11349.12|11349.12|11339.16|11339.16|0
1626160500000|2021-07-13 07:15:00|11331.4|11331.4|11362.35|11362.35|11362.35|11362.35|11331.4|11331.4|0
1626160800000|2021-07-13 07:20:00|11359.18|11359.18|11360.47|11360.47|11362.36|11362.36|11355.52|11355.52|0
1626161100000|2021-07-13 07:25:00|11359.35|11359.35|11379.12|11379.12|11379.12|11379.12|11359.35|11359.35|0
1626161400000|2021-07-13 07:30:00|11379.6|11379.6|11374.19|11374.19|11379.6|11379.6|11368.15|11368.15|0
1626161700000|2021-07-13 07:35:00|11371.01|11371.01|11365.17|11365.17|11372.6|11372.6|11355.9|11355.9|0
1626162000000|2021-07-13 07:40:00|11366.28|11366.28|11380.92|11380.92|11381.88|11381.88|11366.28|11366.28|0
1626162300000|2021-07-13 07:45:00|11384.09|11384.09|11393.87|11393.87|11393.87|11393.87|11384.09|11384.09|0
1626162600000|2021-07-13 07:50:00|11390.7|11390.7|11381.8|11381.8|11390.7|11390.7|11381.8|11381.8|0
1626162900000|2021-07-13 07:55:00|11381.07|11381.07|11381.37|11381.37|11381.44|11381.44|11377.56|11377.56|0
1626163200000|2021-07-13 08:00:00|11384.54|11384.54|11374.69|11374.69|11386.13|11386.13|11374.69|11374.69|0
1626163500000|2021-07-13 08:05:00|11377.87|11377.87|11371.97|11371.97|11377.87|11377.87|11371.49|11371.49|0
1626163800000|2021-07-13 08:10:00|11370.39|11370.39|11379.09|11379.09|11379.09|11379.09|11368.13|11368.13|0
1626164100000|2021-07-13 08:15:00|11379.58|11379.58|11388.5|11388.5|11390.09|11390.09|11379.58|11379.58|0
1626164400000|2021-07-13 08:20:00|11386.92|11386.92|11382.65|11382.65|11386.92|11386.92|11376.86|11376.86|0
1626164700000|2021-07-13 08:25:00|11381.06|11381.06|11392.26|11392.26|11392.26|11392.26|11380.19|11380.19|0
1626165000000|2021-07-13 08:30:00|11394.67|11394.67|11392.93|11392.93|11397|11397|11392.93|11392.93|0
1626165300000|2021-07-13 08:35:00|11386.58|11386.58|11386.4|11386.4|11388.81|11388.81|11386.1|11386.1|0
1626165600000|2021-07-13 08:40:00|11387.98|11387.98|11391.28|11391.28|11391.28|11391.28|11387.98|11387.98|0
1626165900000|2021-07-13 08:45:00|11392.25|11392.25|11396.61|11396.61|11396.61|11396.61|11389.27|11389.27|0
1626166200000|2021-07-13 08:50:00|11395.88|11395.88|11393.33|11393.33|11395.88|11395.88|11391.75|11391.75|0
1626166500000|2021-07-13 08:55:00|11393.81|11393.81|11401.27|11401.27|11401.27|11401.27|11392.69|11392.69|0
1626166800000|2021-07-13 09:00:00|11401.98|11401.98|11403.32|11403.32|11405.87|11405.87|11401.98|11401.98|0
1626167100000|2021-07-13 09:05:00|11402.2|11402.2|11402.65|11402.65|11406.17|11406.17|11398.06|11398.06|0
1626167400000|2021-07-13 09:10:00|11403.83|11403.83|11397.22|11397.22|11403.83|11403.83|11394.97|11394.97|0
1626167700000|2021-07-13 09:15:00|11399.28|11399.28|11409.28|11409.28|11414.68|11414.68|11399.28|11399.28|0
1626168000000|2021-07-13 09:20:00|11406.11|11406.11|11407.82|11407.82|11408.53|11408.53|11404.04|11404.04|0
1626168300000|2021-07-13 09:25:00|11409.4|11409.4|11409.4|11409.4|11410.99|11410.99|11409.4|11409.4|0
1626168600000|2021-07-13 09:30:00|11410.13|11410.13|11414.77|11414.77|11417.94|11417.94|11410.13|11410.13|0
1626168900000|2021-07-13 09:35:00|11415.5|11415.5|11415.5|11415.5|11415.5|11415.5|11415.5|11415.5|0
1626169200000|2021-07-13 09:40:00|11417.09|11417.09|11412.86|11412.86|11417.09|11417.09|11412.86|11412.86|0
1626169500000|2021-07-13 09:45:00|11413.34|11413.34|11413.49|11413.49|11416.51|11416.51|11413.34|11413.34|0
1626169800000|2021-07-13 09:50:00|11413.01|11413.01|11409.25|11409.25|11415.47|11415.47|11409.25|11409.25|0
1626170100000|2021-07-13 09:55:00|11407.01|11407.01|11406.67|11406.67|11409|11409|11405.83|11405.83|0
1626170400000|2021-07-13 10:00:00|11406.08|11406.08|11404.49|11404.49|11409.84|11409.84|11403.84|11403.84|0
1626170700000|2021-07-13 10:05:00|11402.25|11402.25|11397.31|11397.31|11402.25|11402.25|11397.31|11397.31|0
1626171000000|2021-07-13 10:10:00|11398.43|11398.43|11394.77|11394.77|11398.43|11398.43|11394.77|11394.77|0
1626171300000|2021-07-13 10:15:00|11395.5|11395.5|11403.28|11403.28|11403.28|11403.28|11395.5|11395.5|0
1626171600000|2021-07-13 10:20:00|11400.1|11400.1|11397.87|11397.87|11400.1|11400.1|11397.16|11397.16|0
1626171900000|2021-07-13 10:25:00|11396.76|11396.76|11401.43|11401.43|11403.14|11403.14|11396.76|11396.76|0
1626172200000|2021-07-13 10:30:00|11403.65|11403.65|11403.65|11403.65|11403.65|11403.65|11403.65|11403.65|0
1626172500000|2021-07-13 10:35:00|11401.41|11401.41|11404.36|11404.36|11405|11405|11401.41|11401.41|0
1626172800000|2021-07-13 10:40:00|11405.95|11405.95|11414.23|11414.23|11414.23|11414.23|11404.11|11404.11|0
1626173100000|2021-07-13 10:45:00|11413.5|11413.5|11402.07|11402.07|11413.5|11413.5|11402.07|11402.07|0
1626173400000|2021-07-13 10:50:00|11403.65|11403.65|11405.25|11405.25|11405.25|11405.25|11403.65|11403.65|0
1626173700000|2021-07-13 10:55:00|11404.52|11404.52|11406.85|11406.85|11406.85|11406.85|11404.52|11404.52|0
1626174000000|2021-07-13 11:00:00|11407.57|11407.57|11401.2|11401.2|11407.57|11407.57|11399.6|11399.6|0
1626174300000|2021-07-13 11:05:00|11401.93|11401.93|11405.86|11405.86|11406.97|11406.97|11401.93|11401.93|0
1626174600000|2021-07-13 11:10:00|11407.44|11407.44|11409.51|11409.51|11409.51|11409.51|11407.44|11407.44|0
1626174900000|2021-07-13 11:15:00|11407.92|11407.92|11408.56|11408.56|11408.56|11408.56|11407.44|11407.44|0
1626175200000|2021-07-13 11:20:00|11410.15|11410.15|11410.73|11410.73|11413.92|11413.92|11410.15|11410.15|0
1626175500000|2021-07-13 11:25:00|11410|11410|11411.2|11411.2|11411.2|11411.2|11409.61|11409.61|0
1626175800000|2021-07-13 11:30:00|11412.78|11412.78|11417.82|11417.82|11419.91|11419.91|11412.78|11412.78|0
1626176100000|2021-07-13 11:35:00|11417.1|11417.1|11417.02|11417.02|11417.97|11417.97|11415.9|11415.9|0
1626176400000|2021-07-13 11:40:00|11418.14|11418.14|11423.93|11423.93|11424.87|11424.87|11418.14|11418.14|0
1626176700000|2021-07-13 11:45:00|11424.41|11424.41|11423.94|11423.94|11425.53|11425.53|11423.94|11423.94|0
1626177000000|2021-07-13 11:50:00|11425.53|11425.53|11427.85|11427.85|11428.33|11428.33|11425.53|11425.53|0
1626177300000|2021-07-13 11:55:00|11424.49|11424.49|11422.43|11422.43|11425.61|11425.61|11415.96|11415.96|0
1626177600000|2021-07-13 12:00:00|11421.95|11421.95|11419.77|11419.77|11421.95|11421.95|11418.65|11418.65|0
1626177900000|2021-07-13 12:05:00|11420.5|11420.5|11421.14|11421.14|11423.05|11423.05|11420.02|11420.02|0
1626178200000|2021-07-13 12:10:00|11420.66|11420.66|11418.2|11418.2|11421.39|11421.39|11417.54|11417.54|0
1626178500000|2021-07-13 12:15:00|11417.08|11417.08|11418.93|11418.93|11420.25|11420.25|11416.1|11416.1|0
1626178800000|2021-07-13 12:20:00|11417.34|11417.34|11417.25|11417.25|11421.83|11421.83|11417.25|11417.25|0
1626179100000|2021-07-13 12:25:00|11418.37|11418.37|11416.52|11416.52|11419.96|11419.96|11415.66|11415.66|0
1626179400000|2021-07-13 12:30:00|11414.45|11414.45|11405.83|11405.83|11414.45|11414.45|11395.18|11395.18|0
1626179700000|2021-07-13 12:35:00|11404.7|11404.7|11402.19|11402.19|11410.1|11410.1|11402.19|11402.19|0
1626180000000|2021-07-13 12:40:00|11405.36|11405.36|11409.19|11409.19|11410.29|11410.29|11399.3|11399.3|0
1626180300000|2021-07-13 12:45:00|11408.08|11408.08|11406.32|11406.32|11408.54|11408.54|11400.58|11400.58|0
1626180600000|2021-07-13 12:50:00|11407.44|11407.44|11400.8|11400.8|11409.02|11409.02|11399.85|11399.85|0
1626180900000|2021-07-13 12:55:00|11401.92|11401.92|11392.69|11392.69|11403.51|11403.51|11391.57|11391.57|0
1626181200000|2021-07-13 13:00:00|11394.28|11394.28|11399.79|11399.79|11399.79|11399.79|11391.57|11391.57|0
1626181500000|2021-07-13 13:05:00|11399.31|11399.31|11396.65|11396.65|11399.37|11399.37|11396.65|11396.65|0
1626181800000|2021-07-13 13:10:00|11397.36|11397.36|11409.79|11409.79|11412.32|11412.32|11397.3|11397.3|0
1626182100000|2021-07-13 13:15:00|11410.91|11410.91|11415.56|11415.56|11415.56|11415.56|11410.91|11410.91|0
1626182400000|2021-07-13 13:20:00|11415.08|11415.08|11423.16|11423.16|11423.16|11423.16|11413.95|11413.95|0
1626182700000|2021-07-13 13:25:00|11424.74|11424.74|11426.72|11426.72|11429.04|11429.04|11424.74|11424.74|0
1626183000000|2021-07-13 13:30:00|11428.31|11428.31|11446.26|11446.26|11446.26|11446.26|11428.31|11428.31|0
1626183300000|2021-07-13 13:35:00|11445.54|11445.54|11429.1|11429.1|11445.54|11445.54|11429.1|11429.1|0
1626183600000|2021-07-13 13:40:00|11429.58|11429.58|11435.38|11435.38|11435.74|11435.74|11428.46|11428.46|0
1626183900000|2021-07-13 13:45:00|11433.79|11433.79|11434.61|11434.61|11434.61|11434.61|11431.73|11431.73|0
1626184200000|2021-07-13 13:50:00|11434.12|11434.12|11434.67|11434.67|11434.67|11434.67|11430.47|11430.47|0
1626184500000|2021-07-13 13:55:00|11436.25|11436.25|11420.84|11420.84|11436.25|11436.25|11420.84|11420.84|0
1626184800000|2021-07-13 14:00:00|11422.42|11422.42|11427.04|11427.04|11427.76|11427.76|11419.21|11419.21|0
1626185100000|2021-07-13 14:05:00|11427.52|11427.52|11433.86|11433.86|11433.86|11433.86|11427.52|11427.52|0
1626185400000|2021-07-13 14:10:00|11435.45|11435.45|11440.2|11440.2|11440.2|11440.2|11435.45|11435.45|0
1626185700000|2021-07-13 14:15:00|11441.33|11441.33|11434.92|11434.92|11441.33|11441.33|11431.64|11431.64|0
1626186000000|2021-07-13 14:20:00|11434.2|11434.2|11451.18|11451.18|11451.18|11451.18|11434.2|11434.2|0
1626186300000|2021-07-13 14:25:00|11450.06|11450.06|11454.4|11454.4|11459.05|11459.05|11450.06|11450.06|0
1626186600000|2021-07-13 14:30:00|11455.52|11455.52|11456.95|11456.95|11457.21|11457.21|11454.41|11454.41|0
1626186900000|2021-07-13 14:35:00|11455.36|11455.36|11457.31|11457.31|11459.64|11459.64|11455.36|11455.36|0
1626187200000|2021-07-13 14:40:00|11456.58|11456.58|11450.33|11450.33|11457.69|11457.69|11450.33|11450.33|0
1626187500000|2021-07-13 14:45:00|11451.45|11451.45|11453.29|11453.29|11453.29|11453.29|11449.48|11449.48|0
1626187800000|2021-07-13 14:50:00|11454.74|11454.74|11457.71|11457.71|11458.92|11458.92|11452.48|11452.48|0
1626188100000|2021-07-13 14:55:00|11456.13|11456.13|11460.28|11460.28|11460.28|11460.28|11456.13|11456.13|0
1626188400000|2021-07-13 15:00:00|11458.69|11458.69|11455.64|11455.64|11459.42|11459.42|11455.64|11455.64|0
1626188700000|2021-07-13 15:05:00|11457.23|11457.23|11457.95|11457.95|11457.95|11457.95|11455.64|11455.64|0
1626189000000|2021-07-13 15:10:00|11457.24|11457.24|11453.4|11453.4|11457.24|11457.24|11453.4|11453.4|0
1626189300000|2021-07-13 15:15:00|11452.92|11452.92|11451.75|11451.75|11458.46|11458.46|11451.75|11451.75|0
1626189600000|2021-07-13 15:20:00|11451.04|11451.04|11448.44|11448.44|11451.77|11451.77|11447.97|11447.97|0
1626189900000|2021-07-13 15:25:00|11449.56|11449.56|11450.45|11450.45|11453.37|11453.37|11442.84|11442.84|0
1626246900000|2021-07-14 07:15:00|11388.35|11388.35|11354.09|11354.09|11388.83|11388.83|11350.29|11350.29|0
1626247200000|2021-07-14 07:20:00|11353.6|11353.6|11339.32|11339.32|11355.19|11355.19|11339.32|11339.32|0
1626247500000|2021-07-14 07:25:00|11339.8|11339.8|11310.35|11310.35|11340.28|11340.28|11310.35|11310.35|0
1626247800000|2021-07-14 07:30:00|11309.23|11309.23|11315.22|11315.22|11330.34|11330.34|11309.23|11309.23|0
1626248100000|2021-07-14 07:35:00|11314.26|11314.26|11329.11|11329.11|11329.11|11329.11|11312.33|11312.33|0
1626248400000|2021-07-14 07:40:00|11328.39|11328.39|11325.72|11325.72|11328.64|11328.64|11321.43|11321.43|0
1626248700000|2021-07-14 07:45:00|11326.9|11326.9|11315.32|11315.32|11328.75|11328.75|11314.2|11314.2|0
1626249000000|2021-07-14 07:50:00|11314.36|11314.36|11317.04|11317.04|11317.66|11317.66|11313.87|11313.87|0
1626249300000|2021-07-14 07:55:00|11312.28|11312.28|11320.96|11320.96|11320.96|11320.96|11312.28|11312.28|0
1626249600000|2021-07-14 08:00:00|11319.53|11319.53|11317.59|11317.59|11319.74|11319.74|11314.88|11314.88|0
1626249900000|2021-07-14 08:05:00|11316|11316|11312.76|11312.76|11316|11316|11309.59|11309.59|0
1626250200000|2021-07-14 08:10:00|11314.34|11314.34|11311.87|11311.87|11320.67|11320.67|11311.87|11311.87|0
1626250500000|2021-07-14 08:15:00|11308.7|11308.7|11308.13|11308.13|11308.7|11308.7|11299.08|11299.08|0
1626250800000|2021-07-14 08:20:00|11309.25|11309.25|11328.67|11328.67|11328.67|11328.67|11309.25|11309.25|0
1626251100000|2021-07-14 08:25:00|11330.1|11330.1|11327.52|11327.52|11330.1|11330.1|11325.34|11325.34|0
1626251400000|2021-07-14 08:30:00|11326.09|11326.09|11322.76|11322.76|11326.09|11326.09|11314.49|11314.49|0
1626251700000|2021-07-14 08:35:00|11323.88|11323.88|11327.89|11327.89|11330.88|11330.88|11323.88|11323.88|0
1626252000000|2021-07-14 08:40:00|11326.77|11326.77|11328.85|11328.85|11328.85|11328.85|11324.45|11324.45|0
1626252300000|2021-07-14 08:45:00|11328.12|11328.12|11320.8|11320.8|11328.75|11328.75|11319.68|11319.68|0
1626252600000|2021-07-14 08:50:00|11320.32|11320.32|11317.14|11317.14|11320.32|11320.32|11316.67|11316.67|0
1626252900000|2021-07-14 08:55:00|11316.66|11316.66|11320.43|11320.43|11321.89|11321.89|11316.66|11316.66|0
1626253200000|2021-07-14 09:00:00|11322.01|11322.01|11309.1|11309.1|11322.01|11322.01|11308.37|11308.37|0
1626253500000|2021-07-14 09:05:00|11312.27|11312.27|11305.93|11305.93|11312.95|11312.95|11304.97|11304.97|0
1626253800000|2021-07-14 09:10:00|11304.81|11304.81|11299.73|11299.73|11304.81|11304.81|11297.02|11297.02|0
1626254100000|2021-07-14 09:15:00|11300.45|11300.45|11293.98|11293.98|11300.57|11300.57|11292.4|11292.4|0
1626254400000|2021-07-14 09:20:00|11293.5|11293.5|11302.05|11302.05|11302.05|11302.05|11293.02|11293.02|0
1626254700000|2021-07-14 09:25:00|11301.46|11301.46|11303.31|11303.31|11304.9|11304.9|11301.38|11301.38|0
1626255000000|2021-07-14 09:30:00|11304.43|11304.43|11315.6|11315.6|11317.19|11317.19|11304.43|11304.43|0
1626255300000|2021-07-14 09:35:00|11316.72|11316.72|11313.51|11313.51|11317.16|11317.16|11313.51|11313.51|0
1626255600000|2021-07-14 09:40:00|11314.24|11314.24|11313.61|11313.61|11315.93|11315.93|11313.61|11313.61|0
1626255900000|2021-07-14 09:45:00|11314.72|11314.72|11311.23|11311.23|11314.72|11314.72|11309.97|11309.97|0
1626256200000|2021-07-14 09:50:00|11312.35|11312.35|11313.09|11313.09|11314.94|11314.94|11311.24|11311.24|0
1626256500000|2021-07-14 09:55:00|11311.82|11311.82|11316.55|11316.55|11316.55|11316.55|11311.82|11311.82|0
1626256800000|2021-07-14 10:00:00|11313.38|11313.38|11310.19|11310.19|11313.84|11313.84|11310.19|11310.19|0
1626257100000|2021-07-14 10:05:00|11311.3|11311.3|11310.1|11310.1|11311.3|11311.3|11307.8|11307.8|0
1626257400000|2021-07-14 10:10:00|11308.52|11308.52|11309.98|11309.98|11313.28|11313.28|11308.39|11308.39|0
1626257700000|2021-07-14 10:15:00|11306.8|11306.8|11304.7|11304.7|11309.98|11309.98|11303.24|11303.24|0
1626258000000|2021-07-14 10:20:00|11303.11|11303.11|11303.92|11303.92|11304.08|11304.08|11301.53|11301.53|0
1626258300000|2021-07-14 10:25:00|11305.04|11305.04|11301.39|11301.39|11306.63|11306.63|11301.39|11301.39|0
1626258600000|2021-07-14 10:30:00|11302.51|11302.51|11307.41|11307.41|11307.71|11307.71|11302.51|11302.51|0
1626258900000|2021-07-14 10:35:00|11309|11309|11317.9|11317.9|11317.9|11317.9|11309|11309|0
1626259200000|2021-07-14 10:40:00|11319.36|11319.36|11312.86|11312.86|11319.36|11319.36|11311.41|11311.41|0
1626259500000|2021-07-14 10:45:00|11311.28|11311.28|11307.62|11307.62|11311.28|11311.28|11305.55|11305.55|0
1626259800000|2021-07-14 10:50:00|11307.14|11307.14|11306.02|11306.02|11307.14|11307.14|11306.02|11306.02|0
1626260100000|2021-07-14 10:55:00|11305.3|11305.3|11299.48|11299.48|11305.3|11305.3|11299.24|11299.24|0
1626260400000|2021-07-14 11:00:00|11300.08|11300.08|11300.93|11300.93|11301.4|11301.4|11299.81|11299.81|0
1626260700000|2021-07-14 11:05:00|11299.35|11299.35|11301.2|11301.2|11301.2|11301.2|11298.49|11298.49|0
1626261000000|2021-07-14 11:10:00|11302.32|11302.32|11301.57|11301.57|11302.32|11302.32|11298.86|11298.86|0
1626261300000|2021-07-14 11:15:00|11302.3|11302.3|11309.11|11309.11|11309.11|11309.11|11302.3|11302.3|0
1626261600000|2021-07-14 11:20:00|11307.18|11307.18|11308.77|11308.77|11308.77|11308.77|11307.18|11307.18|0
1626262200000|2021-07-14 11:30:00|11309.36|11309.36|11316.76|11316.76|11318.6|11318.6|11309.36|11309.36|0
1626262500000|2021-07-14 11:35:00|11317.73|11317.73|11323.84|11323.84|11325.55|11325.55|11317.73|11317.73|0
1626262800000|2021-07-14 11:40:00|11322.25|11322.25|11319.08|11319.08|11322.25|11322.25|11319.08|11319.08|0
1626263100000|2021-07-14 11:45:00|11320.66|11320.66|11313.56|11313.56|11320.66|11320.66|11313.56|11313.56|0
1626263400000|2021-07-14 11:50:00|11311.97|11311.97|11316.25|11316.25|11316.25|11316.25|11311.24|11311.24|0
1626263700000|2021-07-14 11:55:00|11317.37|11317.37|11320.91|11320.91|11323.61|11323.61|11317.37|11317.37|0
1626264000000|2021-07-14 12:00:00|11319.33|11319.33|11317.73|11317.73|11324.42|11324.42|11317.73|11317.73|0
1626264300000|2021-07-14 12:05:00|11316.15|11316.15|11303|11303|11316.15|11316.15|11303|11303|0
1626264600000|2021-07-14 12:10:00|11303.73|11303.73|11303.69|11303.69|11304.21|11304.21|11299.46|11299.46|0
1626264900000|2021-07-14 12:15:00|11305.15|11305.15|11296.07|11296.07|11305.79|11305.79|11296.07|11296.07|0
1626265200000|2021-07-14 12:20:00|11294.61|11294.61|11286.04|11286.04|11295.24|11295.24|11286.03|11286.03|0
1626265500000|2021-07-14 12:25:00|11285.31|11285.31|11282.63|11282.63|11285.31|11285.31|11281.17|11281.17|0
1626265800000|2021-07-14 12:30:00|11283.22|11283.22|11291.76|11291.76|11294.09|11294.09|11282.11|11282.11|0
1626266100000|2021-07-14 12:35:00|11292.73|11292.73|11296.54|11296.54|11300.19|11300.19|11292.73|11292.73|0
1626266400000|2021-07-14 12:40:00|11297.25|11297.25|11294.71|11294.71|11298.36|11298.36|11294.71|11294.71|0
1626266700000|2021-07-14 12:45:00|11294.08|11294.08|11302.08|11302.08|11302.93|11302.93|11291.9|11291.9|0
1626267000000|2021-07-14 12:50:00|11303.66|11303.66|11301.09|11301.09|11305.25|11305.25|11299.51|11299.51|0
1626267300000|2021-07-14 12:55:00|11300.61|11300.61|11299.97|11299.97|11300.61|11300.61|11297.44|11297.44|0
1626267600000|2021-07-14 13:00:00|11301.56|11301.56|11308.39|11308.39|11309.97|11309.97|11301.56|11301.56|0
1626267900000|2021-07-14 13:05:00|11308.87|11308.87|11308|11308|11310.46|11310.46|11305.51|11305.51|0
1626268200000|2021-07-14 13:10:00|11309.59|11309.59|11307.74|11307.74|11310.07|11310.07|11307.74|11307.74|0
1626268500000|2021-07-14 13:15:00|11308.33|11308.33|11306.04|11306.04|11313.32|11313.32|11306.04|11306.04|0
1626268800000|2021-07-14 13:20:00|11304.45|11304.45|11304.19|11304.19|11307.36|11307.36|11304.19|11304.19|0
1626269100000|2021-07-14 13:25:00|11304.9|11304.9|11314.79|11314.79|11318.94|11318.94|11304.9|11304.9|0
1626269400000|2021-07-14 13:30:00|11313.21|11313.21|11309.4|11309.4|11313.29|11313.29|11305.37|11305.37|0
1626269700000|2021-07-14 13:35:00|11310.99|11310.99|11303.78|11303.78|11312.11|11312.11|11303.78|11303.78|0
1626270000000|2021-07-14 13:40:00|11303.05|11303.05|11318.81|11318.81|11318.81|11318.81|11302.92|11302.92|0
1626270300000|2021-07-14 13:45:00|11318.08|11318.08|11291.57|11291.57|11318.55|11318.55|11291.57|11291.57|0
1626270600000|2021-07-14 13:50:00|11294.74|11294.74|11298.46|11298.46|11301.04|11301.04|11294.74|11294.74|0
1626270900000|2021-07-14 13:55:00|11296.87|11296.87|11304.7|11304.7|11306.29|11306.29|11296.87|11296.87|0
1626271200000|2021-07-14 14:00:00|11306.29|11306.29|11314.92|11314.92|11314.92|11314.92|11306.29|11306.29|0
1626271500000|2021-07-14 14:05:00|11316.5|11316.5|11316.75|11316.75|11316.75|11316.75|11312.37|11312.37|0
1626271800000|2021-07-14 14:10:00|11317.23|11317.23|11324.44|11324.44|11326.03|11326.03|11317.23|11317.23|0
1626272100000|2021-07-14 14:15:00|11326.03|11326.03|11311.52|11311.52|11326.62|11326.62|11308.12|11308.12|0
1626272400000|2021-07-14 14:20:00|11310.93|11310.93|11312.66|11312.66|11313.63|11313.63|11310.47|11310.47|0
1626272700000|2021-07-14 14:25:00|11311.55|11311.55|11303.28|11303.28|11311.55|11311.55|11302.69|11302.69|0
1626273000000|2021-07-14 14:30:00|11302.8|11302.8|11300.47|11300.47|11308.88|11308.88|11300.47|11300.47|0
1626273300000|2021-07-14 14:35:00|11302.05|11302.05|11306.74|11306.74|11306.74|11306.74|11297.91|11297.91|0
1626273600000|2021-07-14 14:40:00|11308.01|11308.01|11314.99|11314.99|11316.04|11316.04|11308.01|11308.01|0
1626273900000|2021-07-14 14:45:00|11314.5|11314.5|11313.92|11313.92|11315.65|11315.65|11313.67|11313.67|0
1626274200000|2021-07-14 14:50:00|11312.8|11312.8|11314.54|11314.54|11316.61|11316.61|11312.32|11312.32|0
1626274500000|2021-07-14 14:55:00|11313.42|11313.42|11318.18|11318.18|11318.66|11318.66|11311.83|11311.83|0
1626274800000|2021-07-14 15:00:00|11315.65|11315.65|11312.57|11312.57|11316.24|11316.24|11307.81|11307.81|0
1626275100000|2021-07-14 15:05:00|11313.28|11313.28|11313.9|11313.9|11317.09|11317.09|11310.73|11310.73|0
1626275400000|2021-07-14 15:10:00|11314.86|11314.86|11319.27|11319.27|11319.27|11319.27|11314.6|11314.6|0
1626275700000|2021-07-14 15:15:00|11320.86|11320.86|11320.15|11320.15|11322.93|11322.93|11318.55|11318.55|0
1626276000000|2021-07-14 15:20:00|11321.61|11321.61|11330.53|11330.53|11331.88|11331.88|11321.61|11321.61|0
1626276300000|2021-07-14 15:25:00|11329.41|11329.41|11332.19|11332.19|11334.12|11334.12|11327.75|11327.75|0
1626333300000|2021-07-15 07:15:00|11310.62|11310.62|11316.15|11316.15|11317.73|11317.73|11304.73|11304.73|0
1626333600000|2021-07-15 07:20:00|11314.56|11314.56|11310.86|11310.86|11314.56|11314.56|11302.2|11302.2|0
1626333900000|2021-07-15 07:25:00|11309.27|11309.27|11317.2|11317.2|11317.2|11317.2|11303.88|11303.88|0
1626334200000|2021-07-15 07:30:00|11316.08|11316.08|11325.61|11325.61|11325.61|11325.61|11316.08|11316.08|0
1626334500000|2021-07-15 07:35:00|11330.37|11330.37|11333.08|11333.08|11333.56|11333.56|11328.55|11328.55|0
1626334800000|2021-07-15 07:40:00|11329.9|11329.9|11330.53|11330.53|11332.11|11332.11|11321.63|11321.63|0
1626335100000|2021-07-15 07:45:00|11330.04|11330.04|11293.76|11293.76|11330.04|11330.04|11292.92|11292.92|0
1626335400000|2021-07-15 07:50:00|11294.49|11294.49|11281.92|11281.92|11296.88|11296.88|11280.7|11280.7|0
1626335700000|2021-07-15 07:55:00|11278.75|11278.75|11278.66|11278.66|11278.75|11278.75|11273.98|11273.98|0
1626336000000|2021-07-15 08:00:00|11279.25|11279.25|11295.96|11295.96|11295.96|11295.96|11278.13|11278.13|0
1626336300000|2021-07-15 08:05:00|11296.92|11296.92|11314.97|11314.97|11314.97|11314.97|11296.92|11296.92|0
1626336600000|2021-07-15 08:10:00|11315.54|11315.54|11318.85|11318.85|11321.18|11321.18|11314.91|11314.91|0
1626336900000|2021-07-15 08:15:00|11318.26|11318.26|11323.42|11323.42|11323.42|11323.42|11317.21|11317.21|0
1626337200000|2021-07-15 08:20:00|11321.84|11321.84|11325.19|11325.19|11325.19|11325.19|11321.84|11321.84|0
1626337500000|2021-07-15 08:25:00|11326.33|11326.33|11336.43|11336.43|11336.43|11336.43|11326.33|11326.33|0
1626337800000|2021-07-15 08:30:00|11331.67|11331.67|11316.62|11316.62|11331.67|11331.67|11316.62|11316.62|0
1626338100000|2021-07-15 08:35:00|11317.21|11317.21|11306.38|11306.38|11317.21|11317.21|11304.89|11304.89|0
1626338400000|2021-07-15 08:40:00|11307.5|11307.5|11315.54|11315.54|11317.75|11317.75|11307.5|11307.5|0
1626338700000|2021-07-15 08:45:00|11314.9|11314.9|11316.24|11316.24|11318.21|11318.21|11313.78|11313.78|0
1626339000000|2021-07-15 08:50:00|11314|11314|11311.95|11311.95|11314|11314|11310.42|11310.42|0
1626339300000|2021-07-15 08:55:00|11311.32|11311.32|11320.29|11320.29|11324.73|11324.73|11311.32|11311.32|0
1626339600000|2021-07-15 09:00:00|11322.01|11322.01|11312.64|11312.64|11322.01|11322.01|11312.64|11312.64|0
1626339900000|2021-07-15 09:05:00|11313.91|11313.91|11316.64|11316.64|11317.44|11317.44|11313.91|11313.91|0
1626340200000|2021-07-15 09:10:00|11318.22|11318.22|11312.86|11312.86|11318.22|11318.22|11311.7|11311.7|0
1626340500000|2021-07-15 09:15:00|11313.98|11313.98|11307.57|11307.57|11315.09|11315.09|11306.82|11306.82|0
1626340800000|2021-07-15 09:20:00|11305.39|11305.39|11301.52|11301.52|11305.39|11305.39|11298.92|11298.92|0
1626341100000|2021-07-15 09:25:00|11300.79|11300.79|11291.25|11291.25|11300.79|11300.79|11291.25|11291.25|0
1626341400000|2021-07-15 09:30:00|11292.83|11292.83|11285.09|11285.09|11292.83|11292.83|11283.5|11283.5|0
1626341700000|2021-07-15 09:35:00|11284.5|11284.5|11269.59|11269.59|11285|11285|11269.59|11269.59|0
1626342000000|2021-07-15 09:40:00|11269.02|11269.02|11269.51|11269.51|11271.73|11271.73|11265.52|11265.52|0
1626342300000|2021-07-15 09:45:00|11269.99|11269.99|11286.96|11286.96|11288.09|11288.09|11269.99|11269.99|0
1626342600000|2021-07-15 09:50:00|11285.38|11285.38|11290.46|11290.46|11290.46|11290.46|11285.09|11285.09|0
1626342900000|2021-07-15 09:55:00|11288.22|11288.22|11293.49|11293.49|11293.49|11293.49|11288.22|11288.22|0
1626343200000|2021-07-15 10:00:00|11294.22|11294.22|11283.44|11283.44|11300.63|11300.63|11282.08|11282.08|0
1626343500000|2021-07-15 10:05:00|11283.16|11283.16|11263.83|11263.83|11283.16|11283.16|11263.83|11263.83|0
1626343800000|2021-07-15 10:10:00|11263.1|11263.1|11252.81|11252.81|11263.1|11263.1|11252.14|11252.14|0
1626344100000|2021-07-15 10:15:00|11252.53|11252.53|11251.15|11251.15|11252.53|11252.53|11238.75|11238.75|0
1626344400000|2021-07-15 10:20:00|11249.56|11249.56|11249.15|11249.15|11251.88|11251.88|11244.67|11244.67|0
1626344700000|2021-07-15 10:25:00|11248.02|11248.02|11223.53|11223.53|11249.3|11249.3|11223.53|11223.53|0
1626345000000|2021-07-15 10:30:00|11226.7|11226.7|11218.45|11218.45|11226.7|11226.7|11214|11214|0
1626345300000|2021-07-15 10:35:00|11217.49|11217.49|11233.23|11233.23|11234.82|11234.82|11217.49|11217.49|0
1626345600000|2021-07-15 10:40:00|11232.11|11232.11|11238.75|11238.75|11238.75|11238.75|11228.96|11228.96|0
1626345900000|2021-07-15 10:45:00|11239.87|11239.87|11241.23|11241.23|11243.3|11243.3|11238.29|11238.29|0
1626346200000|2021-07-15 10:50:00|11241.71|11241.71|11230.69|11230.69|11243.57|11243.57|11230.69|11230.69|0
1626346500000|2021-07-15 10:55:00|11230.21|11230.21|11225.17|11225.17|11233.67|11233.67|11221.15|11221.15|0
1626346800000|2021-07-15 11:00:00|11222|11222|11213.13|11213.13|11222.49|11222.49|11213.13|11213.13|0
1626347100000|2021-07-15 11:05:00|11214.72|11214.72|11205.33|11205.33|11214.72|11214.72|11204.37|11204.37|0
1626347400000|2021-07-15 11:10:00|11206.92|11206.92|11205.66|11205.66|11211.06|11211.06|11201.68|11201.68|0
1626347700000|2021-07-15 11:15:00|11204.08|11204.08|11203.34|11203.34|11205.66|11205.66|11198.71|11198.71|0
1626348000000|2021-07-15 11:20:00|11202.22|11202.22|11200.56|11200.56|11208.05|11208.05|11200.56|11200.56|0
1626348300000|2021-07-15 11:25:00|11201.29|11201.29|11201.22|11201.22|11201.29|11201.29|11192.92|11192.92|0
1626348600000|2021-07-15 11:30:00|11200.49|11200.49|11206.37|11206.37|11206.37|11206.37|11199.16|11199.16|0
1626348900000|2021-07-15 11:35:00|11207.49|11207.49|11207.86|11207.86|11213.74|11213.74|11207.49|11207.49|0
1626349200000|2021-07-15 11:40:00|11208.15|11208.15|11233.44|11233.44|11235.74|11235.74|11205.91|11205.91|0
1626349500000|2021-07-15 11:45:00|11234.17|11234.17|11236.9|11236.9|11238.49|11238.49|11231.02|11231.02|0
1626349800000|2021-07-15 11:50:00|11237.48|11237.48|11235.68|11235.68|11237.48|11237.48|11232.51|11232.51|0
1626350100000|2021-07-15 11:55:00|11236.41|11236.41|11235.26|11235.26|11238.89|11238.89|11235.26|11235.26|0
1626350400000|2021-07-15 12:00:00|11236.84|11236.84|11234.33|11234.33|11238.46|11238.46|11234.33|11234.33|0
1626350700000|2021-07-15 12:05:00|11235.54|11235.54|11230.66|11230.66|11236.56|11236.56|11230.66|11230.66|0
1626351000000|2021-07-15 12:10:00|11231.14|11231.14|11231.29|11231.29|11234.07|11234.07|11228.61|11228.61|0
1626351300000|2021-07-15 12:15:00|11230.7|11230.7|11233.48|11233.48|11233.96|11233.96|11230.11|11230.11|0
1626351600000|2021-07-15 12:20:00|11233.77|11233.77|11236.99|11236.99|11240.29|11240.29|11233.77|11233.77|0
1626351900000|2021-07-15 12:25:00|11236.35|11236.35|11239.4|11239.4|11241.23|11241.23|11236.35|11236.35|0
1626352200000|2021-07-15 12:30:00|11238.67|11238.67|11252.57|11252.57|11253.3|11253.3|11238.67|11238.67|0
1626352500000|2021-07-15 12:35:00|11251.11|11251.11|11259.65|11259.65|11261.81|11261.81|11250.82|11250.82|0
1626352800000|2021-07-15 12:40:00|11260.38|11260.38|11266.59|11266.59|11271.45|11271.45|11259.55|11259.55|0
1626353100000|2021-07-15 12:45:00|11265.47|11265.47|11263.17|11263.17|11265.47|11265.47|11261.1|11261.1|0
1626353400000|2021-07-15 12:50:00|11264.29|11264.29|11265.31|11265.31|11265.31|11265.31|11261.08|11261.08|0
1626353700000|2021-07-15 12:55:00|11268.48|11268.48|11259.69|11259.69|11268.48|11268.48|11259.69|11259.69|0
1626354000000|2021-07-15 13:00:00|11261.14|11261.14|11262.18|11262.18|11263.09|11263.09|11256.51|11256.51|0
1626354300000|2021-07-15 13:05:00|11262.91|11262.91|11262.36|11262.36|11263.64|11263.64|11257.75|11257.75|0
1626354600000|2021-07-15 13:10:00|11263.09|11263.09|11267.1|11267.1|11269.46|11269.46|11263.09|11263.09|0
1626354900000|2021-07-15 13:15:00|11265.64|11265.64|11262.36|11262.36|11268.94|11268.94|11262.36|11262.36|0
1626355200000|2021-07-15 13:20:00|11263.09|11263.09|11260.27|11260.27|11263.09|11263.09|11257.17|11257.17|0
1626355500000|2021-07-15 13:25:00|11261.24|11261.24|11273.64|11273.64|11275.12|11275.12|11261.24|11261.24|0
1626355800000|2021-07-15 13:30:00|11274.22|11274.22|11277.02|11277.02|11281.44|11281.44|11274.08|11274.08|0
1626356100000|2021-07-15 13:35:00|11276.45|11276.45|11268.31|11268.31|11288.55|11288.55|11268.31|11268.31|0
1626356400000|2021-07-15 13:40:00|11267.19|11267.19|11245.72|11245.72|11267.19|11267.19|11245.72|11245.72|0
1626356700000|2021-07-15 13:45:00|11247.31|11247.31|11268.85|11268.85|11270.31|11270.31|11246.73|11246.73|0
1626357000000|2021-07-15 13:50:00|11269.33|11269.33|11269.63|11269.63|11271.49|11271.49|11265.34|11265.34|0
1626357300000|2021-07-15 13:55:00|11270.59|11270.59|11285.54|11285.54|11288.58|11288.58|11270.59|11270.59|0
1626357600000|2021-07-15 14:00:00|11286.02|11286.02|11276.64|11276.64|11289.46|11289.46|11276.64|11276.64|0
1626357900000|2021-07-15 14:05:00|11276.35|11276.35|11281.58|11281.58|11281.58|11281.58|11273.28|11273.28|0
1626358200000|2021-07-15 14:10:00|11283.17|11283.17|11284.74|11284.74|11286.29|11286.29|11279.39|11279.39|0
1626358500000|2021-07-15 14:15:00|11285.86|11285.86|11279.2|11279.2|11285.86|11285.86|11279.2|11279.2|0
1626358800000|2021-07-15 14:20:00|11279.68|11279.68|11280.7|11280.7|11281.08|11281.08|11279.3|11279.3|0
1626359100000|2021-07-15 14:25:00|11280.22|11280.22|11265.5|11265.5|11280.22|11280.22|11265.5|11265.5|0
1626359400000|2021-07-15 14:30:00|11265.78|11265.78|11272.21|11272.21|11272.21|11272.21|11263.08|11263.08|0
1626359700000|2021-07-15 14:35:00|11270.62|11270.62|11278.03|11278.03|11278.66|11278.66|11269.04|11269.04|0
1626360000000|2021-07-15 14:40:00|11276.45|11276.45|11260.52|11260.52|11276.45|11276.45|11259.48|11259.48|0
1626360300000|2021-07-15 14:45:00|11257.35|11257.35|11250.44|11250.44|11258.81|11258.81|11248.85|11248.85|0
1626360600000|2021-07-15 14:50:00|11249.71|11249.71|11238.2|11238.2|11249.71|11249.71|11236.62|11236.62|0
1626360900000|2021-07-15 14:55:00|11236.62|11236.62|11244.05|11244.05|11246.17|11246.17|11236.17|11236.17|0
1626361200000|2021-07-15 15:00:00|11241.98|11241.98|11223.47|11223.47|11243.59|11243.59|11223.47|11223.47|0
1626361500000|2021-07-15 15:05:00|11225.06|11225.06|11238.1|11238.1|11238.1|11238.1|11223.49|11223.49|0
1626361800000|2021-07-15 15:10:00|11239.21|11239.21|11237.08|11237.08|11239.58|11239.58|11234.44|11234.44|0
1626362100000|2021-07-15 15:15:00|11236.35|11236.35|11239.29|11239.29|11241.59|11241.59|11236.35|11236.35|0
1626362400000|2021-07-15 15:20:00|11238.11|11238.11|11234.94|11234.94|11242.12|11242.12|11232.09|11232.09|0
1626362700000|2021-07-15 15:25:00|11236.52|11236.52|11237.51|11237.51|11239.7|11239.7|11228.64|11228.64|0
1626419700000|2021-07-16 07:15:00|11245.99|11245.99|11243.26|11243.26|11250.92|11250.92|11242.12|11242.12|0
1626420000000|2021-07-16 07:20:00|11244.22|11244.22|11244.64|11244.64|11252.2|11252.2|11240.54|11240.54|0
1626420300000|2021-07-16 07:25:00|11244.16|11244.16|11252.34|11252.34|11253.8|11253.8|11241.12|11241.12|0
1626420600000|2021-07-16 07:30:00|11253.31|11253.31|11250.51|11250.51|11255.5|11255.5|11245.74|11245.74|0
1626420900000|2021-07-16 07:35:00|11251.63|11251.63|11250.95|11250.95|11263.59|11263.59|11249.1|11249.1|0
1626421200000|2021-07-16 07:40:00|11251.68|11251.68|11262.65|11262.65|11262.65|11262.65|11251.68|11251.68|0
1626421500000|2021-07-16 07:45:00|11263.77|11263.77|11269.7|11269.7|11272.73|11272.73|11263.77|11263.77|0
1626421800000|2021-07-16 07:50:00|11268.11|11268.11|11261.88|11261.88|11269.57|11269.57|11260.29|11260.29|0
1626422100000|2021-07-16 07:55:00|11259.95|11259.95|11250.72|11250.72|11261.4|11261.4|11248.33|11248.33|0
1626422400000|2021-07-16 08:00:00|11252.31|11252.31|11258.14|11258.14|11261.88|11261.88|11252.31|11252.31|0
1626422700000|2021-07-16 08:05:00|11259.32|11259.32|11246.08|11246.08|11261.41|11261.41|11246.08|11246.08|0
1626423000000|2021-07-16 08:10:00|11247.2|11247.2|11243.85|11243.85|11247.68|11247.68|11239.75|11239.75|0
1626423300000|2021-07-16 08:15:00|11244.57|11244.57|11253.16|11253.16|11253.16|11253.16|11244.57|11244.57|0
1626423600000|2021-07-16 08:20:00|11252.05|11252.05|11249.44|11249.44|11252.05|11252.05|11243.72|11243.72|0
1626423900000|2021-07-16 08:25:00|11253.89|11253.89|11246.91|11246.91|11255.29|11255.29|11243.74|11243.74|0
1626424200000|2021-07-16 08:30:00|11243.74|11243.74|11250.74|11250.74|11250.74|11250.74|11240.57|11240.57|0
1626424500000|2021-07-16 08:35:00|11251.86|11251.86|11248.18|11248.18|11252.98|11252.98|11247.22|11247.22|0
1626424800000|2021-07-16 08:40:00|11254.53|11254.53|11258.36|11258.36|11258.36|11258.36|11253.6|11253.6|0
1626425100000|2021-07-16 08:45:00|11257.24|11257.24|11271.22|11271.22|11271.46|11271.46|11257.24|11257.24|0
1626425400000|2021-07-16 08:50:00|11271.5|11271.5|11244.53|11244.53|11271.5|11271.5|11244.53|11244.53|0
1626425700000|2021-07-16 08:55:00|11246.12|11246.12|11235.18|11235.18|11246.12|11246.12|11235.18|11235.18|0
1626426000000|2021-07-16 09:00:00|11239.94|11239.94|11236.88|11236.88|11239.94|11239.94|11232|11232|0
1626426300000|2021-07-16 09:05:00|11237.74|11237.74|11235.86|11235.86|11242.5|11242.5|11227.4|11227.4|0
1626426600000|2021-07-16 09:10:00|11235.37|11235.37|11238.33|11238.33|11238.33|11238.33|11235.37|11235.37|0
1626426900000|2021-07-16 09:15:00|11244.68|11244.68|11233.72|11233.72|11244.68|11244.68|11233.72|11233.72|0
1626427200000|2021-07-16 09:20:00|11234.35|11234.35|11224.9|11224.9|11234.35|11234.35|11224.61|11224.61|0
1626427500000|2021-07-16 09:25:00|11225.18|11225.18|11227.63|11227.63|11229.21|11229.21|11223.8|11223.8|0
1626427800000|2021-07-16 09:30:00|11226.9|11226.9|11218.25|11218.25|11226.9|11226.9|11216.01|11216.01|0
1626428100000|2021-07-16 09:35:00|11216.06|11216.06|11213.94|11213.94|11222.69|11222.69|11213.87|11213.87|0
1626428400000|2021-07-16 09:40:00|11213.21|11213.21|11217.19|11217.19|11217.47|11217.47|11209.65|11209.65|0
1626428700000|2021-07-16 09:45:00|11216.61|11216.61|11222.96|11222.96|11222.96|11222.96|11216.13|11216.13|0
1626429000000|2021-07-16 09:50:00|11224.09|11224.09|11215.76|11215.76|11226.15|11226.15|11215.76|11215.76|0
1626429300000|2021-07-16 09:55:00|11214.64|11214.64|11208.74|11208.74|11214.64|11214.64|11208.19|11208.19|0
1626429600000|2021-07-16 10:00:00|11209.22|11209.22|11202.05|11202.05|11209.69|11209.69|11202.05|11202.05|0
1626429900000|2021-07-16 10:05:00|11201.32|11201.32|11198.7|11198.7|11202.27|11202.27|11198.7|11198.7|0
1626430200000|2021-07-16 10:10:00|11196.48|11196.48|11192.45|11192.45|11196.96|11196.96|11190.02|11190.02|0
1626430500000|2021-07-16 10:15:00|11194.67|11194.67|11195.75|11195.75|11199.1|11199.1|11194.67|11194.67|0
1626430800000|2021-07-16 10:20:00|11198.92|11198.92|11202.11|11202.11|11202.11|11202.11|11197.33|11197.33|0
1626431100000|2021-07-16 10:25:00|11205.28|11205.28|11207.22|11207.22|11213.05|11213.05|11205.28|11205.28|0
1626431400000|2021-07-16 10:30:00|11206.37|11206.37|11202.21|11202.21|11206.37|11206.37|11200.49|11200.49|0
1626431700000|2021-07-16 10:35:00|11201.09|11201.09|11209.12|11209.12|11209.12|11209.12|11195.35|11195.35|0
1626432000000|2021-07-16 10:40:00|11210.23|11210.23|11215|11215|11215.48|11215.48|11210.23|11210.23|0
1626432300000|2021-07-16 10:45:00|11214.04|11214.04|11206.6|11206.6|11214.04|11214.04|11204.27|11204.27|0
1626432600000|2021-07-16 10:50:00|11208.19|11208.19|11210.13|11210.13|11210.86|11210.86|11205.87|11205.87|0
1626432900000|2021-07-16 10:55:00|11209.16|11209.16|11216.81|11216.81|11216.81|11216.81|11209.16|11209.16|0
1626433200000|2021-07-16 11:00:00|11215.69|11215.69|11215.4|11215.4|11215.69|11215.69|11212.7|11212.7|0
1626433500000|2021-07-16 11:05:00|11214.67|11214.67|11214.29|11214.29|11217.6|11217.6|11211.3|11211.3|0
1626433800000|2021-07-16 11:10:00|11214.78|11214.78|11211.69|11211.69|11214.78|11214.78|11208.73|11208.73|0
1626434100000|2021-07-16 11:15:00|11210.57|11210.57|11215.15|11215.15|11217.65|11217.65|11210.57|11210.57|0
1626434400000|2021-07-16 11:20:00|11214.67|11214.67|11209.07|11209.07|11217.86|11217.86|11209.07|11209.07|0
1626434700000|2021-07-16 11:25:00|11208.59|11208.59|11198.49|11198.49|11210.66|11210.66|11198.49|11198.49|0
1626435000000|2021-07-16 11:30:00|11198.88|11198.88|11205.28|11205.28|11208.3|11208.3|11196.33|11196.33|0
1626435300000|2021-07-16 11:35:00|11206.87|11206.87|11207.81|11207.81|11211.76|11211.76|11205.17|11205.17|0
1626435600000|2021-07-16 11:40:00|11207.22|11207.22|11207.54|11207.54|11211.24|11211.24|11205.05|11205.05|0
1626435900000|2021-07-16 11:45:00|11209.12|11209.12|11209.75|11209.75|11209.84|11209.84|11207.54|11207.54|0
1626436200000|2021-07-16 11:50:00|11210.87|11210.87|11211.12|11211.12|11211.6|11211.6|11210.64|11210.64|0
1626436500000|2021-07-16 11:55:00|11211.85|11211.85|11219.62|11219.62|11219.62|11219.62|11211.12|11211.12|0
1626436800000|2021-07-16 12:00:00|11218.89|11218.89|11216.99|11216.99|11218.89|11218.89|11213.06|11213.06|0
1626437100000|2021-07-16 12:05:00|11217.72|11217.72|11215.84|11215.84|11218.45|11218.45|11215.84|11215.84|0
1626437400000|2021-07-16 12:10:00|11217.43|11217.43|11208.92|11208.92|11218.48|11218.48|11208.92|11208.92|0
1626437700000|2021-07-16 12:15:00|11208.35|11208.35|11211.43|11211.43|11211.47|11211.47|11205.8|11205.8|0
1626438000000|2021-07-16 12:20:00|11212.55|11212.55|11207.9|11207.9|11214.59|11214.59|11207.9|11207.9|0
1626438300000|2021-07-16 12:25:00|11209.02|11209.02|11209.25|11209.25|11210.3|11210.3|11208.43|11208.43|0
1626438600000|2021-07-16 12:30:00|11208.14|11208.14|11207.36|11207.36|11209.95|11209.95|11203.71|11203.71|0
1626438900000|2021-07-16 12:35:00|11206.63|11206.63|11214.62|11214.62|11214.62|11214.62|11205.67|11205.67|0
1626439200000|2021-07-16 12:40:00|11214.03|11214.03|11203.9|11203.9|11214.03|11214.03|11203.05|11203.05|0
1626439500000|2021-07-16 12:45:00|11204.39|11204.39|11205.81|11205.81|11206.17|11206.17|11204.1|11204.1|0
1626439800000|2021-07-16 12:50:00|11205.33|11205.33|11200.33|11200.33|11205.33|11205.33|11199.45|11199.45|0
1626440100000|2021-07-16 12:55:00|11200.81|11200.81|11202.85|11202.85|11203.71|11203.71|11200.17|11200.17|0
1626440400000|2021-07-16 13:00:00|11202.12|11202.12|11210.83|11210.83|11211.2|11211.2|11202.12|11202.12|0
1626440700000|2021-07-16 13:05:00|11211.31|11211.31|11209.97|11209.97|11216.64|11216.64|11207.53|11207.53|0
1626441000000|2021-07-16 13:10:00|11210.7|11210.7|11209.01|11209.01|11210.7|11210.7|11207.42|11207.42|0
1626441300000|2021-07-16 13:15:00|11210.13|11210.13|11205.78|11205.78|11212.32|11212.32|11205.55|11205.55|0
1626441600000|2021-07-16 13:20:00|11205.21|11205.21|11204.14|11204.14|11206.45|11206.45|11202.35|11202.35|0
1626441900000|2021-07-16 13:25:00|11203.85|11203.85|11201.92|11201.92|11206.12|11206.12|11201.19|11201.19|0
1626442200000|2021-07-16 13:30:00|11200.34|11200.34|11217.81|11217.81|11219.36|11219.36|11198.75|11198.75|0
1626442500000|2021-07-16 13:35:00|11218.54|11218.54|11226.61|11226.61|11227.1|11227.1|11218.54|11218.54|0
1626442800000|2021-07-16 13:40:00|11227.72|11227.72|11212.14|11212.14|11227.72|11227.72|11209.26|11209.26|0
1626443100000|2021-07-16 13:45:00|11211.41|11211.41|11188.82|11188.82|11214.1|11214.1|11188.82|11188.82|0
1626443400000|2021-07-16 13:50:00|11188.54|11188.54|11167.49|11167.49|11188.54|11188.54|11167.49|11167.49|0
1626443700000|2021-07-16 13:55:00|11171.14|11171.14|11187.26|11187.26|11187.99|11187.99|11171.14|11171.14|0
1626444000000|2021-07-16 14:00:00|11186.97|11186.97|11192.63|11192.63|11195.51|11195.51|11185.17|11185.17|0
1626444300000|2021-07-16 14:05:00|11193.11|11193.11|11188.95|11188.95|11199.27|11199.27|11188.95|11188.95|0
1626444600000|2021-07-16 14:10:00|11188.22|11188.22|11179.82|11179.82|11188.22|11188.22|11176.07|11176.07|0
1626444900000|2021-07-16 14:15:00|11181.27|11181.27|11186.09|11186.09|11186.09|11186.09|11173.86|11173.86|0
1626445200000|2021-07-16 14:20:00|11184.5|11184.5|11165.11|11165.11|11185.62|11185.62|11164.63|11164.63|0
1626445500000|2021-07-16 14:25:00|11164.54|11164.54|11148.71|11148.71|11164.54|11164.54|11147.12|11147.12|0
1626445800000|2021-07-16 14:30:00|11147.74|11147.74|11158.21|11158.21|11167.46|11167.46|11144.91|11144.91|0
1626446100000|2021-07-16 14:35:00|11157.64|11157.64|11163.38|11163.38|11164.99|11164.99|11151.01|11151.01|0
1626446400000|2021-07-16 14:40:00|11163.86|11163.86|11160.63|11160.63|11164.35|11164.35|11158.51|11158.51|0
1626446700000|2021-07-16 14:45:00|11159.04|11159.04|11158.74|11158.74|11164.28|11164.28|11157.16|11157.16|0
1626447000000|2021-07-16 14:50:00|11158.01|11158.01|11160.96|11160.96|11162.48|11162.48|11157.53|11157.53|0
1626447300000|2021-07-16 14:55:00|11162.08|11162.08|11161.32|11161.32|11166.85|11166.85|11159.15|11159.15|0
1626447600000|2021-07-16 15:00:00|11162.44|11162.44|11156.86|11156.86|11163.57|11163.57|11153.92|11153.92|0
1626447900000|2021-07-16 15:05:00|11157.59|11157.59|11156.13|11156.13|11159.92|11159.92|11153.27|11153.27|0
1626448200000|2021-07-16 15:10:00|11156.32|11156.32|11150.57|11150.57|11157.44|11157.44|11147.81|11147.81|0
1626448500000|2021-07-16 15:15:00|11150.08|11150.08|11163.11|11163.11|11163.11|11163.11|11147.43|11147.43|0
1626448800000|2021-07-16 15:20:00|11161.99|11161.99|11156.39|11156.39|11163.24|11163.24|11155.8|11155.8|0
1626449100000|2021-07-16 15:25:00|11157.51|11157.51|11154.02|11154.02|11159.82|11159.82|11148.4|11148.4|0
1626678900000|2021-07-19 07:15:00|11018.65|11018.65|11007.79|11007.79|11020.62|11020.62|11007.79|11007.79|0
1626679200000|2021-07-19 07:20:00|11006.68|11006.68|10991.95|10991.95|11006.68|11006.68|10989.08|10989.08|0
1626679500000|2021-07-19 07:25:00|10990.83|10990.83|10998.44|10998.44|10998.44|10998.44|10985.12|10985.12|0
1626679800000|2021-07-19 07:30:00|10996.86|10996.86|10983.38|10983.38|11006.6|11006.6|10981.93|10981.93|0
1626680100000|2021-07-19 07:35:00|10982.65|10982.65|10988.73|10988.73|10991.94|10991.94|10975.33|10975.33|0
1626680400000|2021-07-19 07:40:00|10987.55|10987.55|10981.41|10981.41|10991.59|10991.59|10980.22|10980.22|0
1626680700000|2021-07-19 07:45:00|10982|10982|10985.2|10985.2|10985.97|10985.97|10981.21|10981.21|0
1626681000000|2021-07-19 07:50:00|10984.47|10984.47|10997.59|10997.59|11006.03|11006.03|10984.47|10984.47|0
1626681300000|2021-07-19 07:55:00|10998.7|10998.7|10980.33|10980.33|10998.7|10998.7|10978|10978|0
1626681600000|2021-07-19 08:00:00|10979.73|10979.73|10991.79|10991.79|10994.14|10994.14|10977.49|10977.49|0
1626681900000|2021-07-19 08:05:00|10990.68|10990.68|11003.19|11003.19|11004.31|11004.31|10990.68|10990.68|0
1626682200000|2021-07-19 08:10:00|11006.36|11006.36|11021.41|11021.41|11021.41|11021.41|11006.36|11006.36|0
1626682500000|2021-07-19 08:15:00|11023.77|11023.77|11044.4|11044.4|11044.4|11044.4|11023.18|11023.18|0
1626682800000|2021-07-19 08:20:00|11044.72|11044.72|11045.95|11045.95|11053.66|11053.66|11044.45|11044.45|0
1626683100000|2021-07-19 08:25:00|11043.76|11043.76|11032.31|11032.31|11045.17|11045.17|11032.31|11032.31|0
1626683400000|2021-07-19 08:30:00|11030.72|11030.72|11025.79|11025.79|11030.72|11030.72|11023.37|11023.37|0
1626683700000|2021-07-19 08:35:00|11024.67|11024.67|10987.74|10987.74|11024.67|11024.67|10987.74|10987.74|0
1626684000000|2021-07-19 08:40:00|10985.81|10985.81|10977.94|10977.94|10992.22|10992.22|10977.94|10977.94|0
1626684300000|2021-07-19 08:45:00|10977.3|10977.3|10954.3|10954.3|10977.3|10977.3|10954.3|10954.3|0
1626684600000|2021-07-19 08:50:00|10952.85|10952.85|10956.47|10956.47|10960.13|10960.13|10946.42|10946.42|0
1626684900000|2021-07-19 08:55:00|10955.99|10955.99|10951.9|10951.9|10958.06|10958.06|10946.22|10946.22|0
1626685200000|2021-07-19 09:00:00|10951.17|10951.17|10963.44|10963.44|10963.44|10963.44|10946.66|10946.66|0
1626685500000|2021-07-19 09:05:00|10964.62|10964.62|10968.7|10968.7|10970.73|10970.73|10963.5|10963.5|0
1626685800000|2021-07-19 09:10:00|10968.22|10968.22|10959.61|10959.61|10968.22|10968.22|10955.59|10955.59|0
1626686100000|2021-07-19 09:15:00|10962.79|10962.79|10974.7|10974.7|10974.7|10974.7|10962.79|10962.79|0
1626686400000|2021-07-19 09:20:00|10976.28|10976.28|10974.81|10974.81|10976.28|10976.28|10959.58|10959.58|0
1626686700000|2021-07-19 09:25:00|10976.39|10976.39|10983.95|10983.95|10990.06|10990.06|10976.39|10976.39|0
1626687000000|2021-07-19 09:30:00|10982.83|10982.83|10982.74|10982.74|10982.83|10982.83|10967.39|10967.39|0
1626687300000|2021-07-19 09:35:00|10981.15|10981.15|10992.17|10992.17|10997.08|10997.08|10981.15|10981.15|0
1626687600000|2021-07-19 09:40:00|10991.44|10991.44|10999.51|10999.51|11001.7|11001.7|10988.16|10988.16|0
1626687900000|2021-07-19 09:45:00|10997.93|10997.93|10987.04|10987.04|10997.93|10997.93|10985.94|10985.94|0
1626688200000|2021-07-19 09:50:00|10988.17|10988.17|10989.68|10989.68|10989.68|10989.68|10986.17|10986.17|0
1626688500000|2021-07-19 09:55:00|10986.51|10986.51|10986.57|10986.57|10991.17|10991.17|10983.16|10983.16|0
1626688800000|2021-07-19 10:00:00|10988.16|10988.16|10972.37|10972.37|10993.05|10993.05|10972.37|10972.37|0
1626689100000|2021-07-19 10:05:00|10971.64|10971.64|10963.81|10963.81|10971.64|10971.64|10961.16|10961.16|0
1626689400000|2021-07-19 10:10:00|10960.64|10960.64|10947.79|10947.79|10960.64|10960.64|10947.79|10947.79|0
1626689700000|2021-07-19 10:15:00|10946.2|10946.2|10953.6|10953.6|10955.74|10955.74|10943.65|10943.65|0
1626690000000|2021-07-19 10:20:00|10956.77|10956.77|10963.41|10963.41|10963.41|10963.41|10956.77|10956.77|0
1626690300000|2021-07-19 10:25:00|10963.7|10963.7|10971.53|10971.53|10974.7|10974.7|10963.7|10963.7|0
1626690600000|2021-07-19 10:30:00|10972.12|10972.12|10973.7|10973.7|10973.7|10973.7|10972.12|10972.12|0
1626690900000|2021-07-19 10:35:00|10972.74|10972.74|10963.62|10963.62|10972.74|10972.74|10962.85|10962.85|0
1626691200000|2021-07-19 10:40:00|10962.65|10962.65|10967.88|10967.88|10970.56|10970.56|10962.65|10962.65|0
1626691500000|2021-07-19 10:45:00|10967.57|10967.57|10975.19|10975.19|10976.31|10976.31|10967.57|10967.57|0
1626691800000|2021-07-19 10:50:00|10973.6|10973.6|10984.63|10984.63|10984.63|10984.63|10973.6|10973.6|0
1626692100000|2021-07-19 10:55:00|10984.92|10984.92|10981.23|10981.23|10985.31|10985.31|10981.23|10981.23|0
1626692400000|2021-07-19 11:00:00|10979.65|10979.65|10965.26|10965.26|10979.65|10979.65|10963.67|10963.67|0
1626692700000|2021-07-19 11:05:00|10965.74|10965.74|10967|10967|10967|10967|10961.26|10961.26|0
1626693000000|2021-07-19 11:10:00|10970.17|10970.17|10973.74|10973.74|10979.46|10979.46|10970.17|10970.17|0
1626693300000|2021-07-19 11:15:00|10973.42|10973.42|10965.03|10965.03|10973.42|10973.42|10964.46|10964.46|0
1626693600000|2021-07-19 11:20:00|10966.15|10966.15|10962.01|10962.01|10966.15|10966.15|10962.01|10962.01|0
1626693900000|2021-07-19 11:25:00|10962.32|10962.32|10958.07|10958.07|10964.95|10964.95|10957.91|10957.91|0
1626694200000|2021-07-19 11:30:00|10957.34|10957.34|10945.39|10945.39|10957.34|10957.34|10945.39|10945.39|0
1626694500000|2021-07-19 11:35:00|10946.98|10946.98|10938.99|10938.99|10946.98|10946.98|10937.23|10937.23|0
1626694800000|2021-07-19 11:40:00|10938.26|10938.26|10931.99|10931.99|10938.26|10938.26|10930.85|10930.85|0
1626695100000|2021-07-19 11:45:00|10930.4|10930.4|10939.89|10939.89|10939.89|10939.89|10927.12|10927.12|0
1626695400000|2021-07-19 11:50:00|10939.16|10939.16|10945.66|10945.66|10945.66|10945.66|10929.19|10929.19|0
1626695700000|2021-07-19 11:55:00|10945.38|10945.38|10949.88|10949.88|10953.13|10953.13|10943.1|10943.1|0
1626696000000|2021-07-19 12:00:00|10949.4|10949.4|10938.75|10938.75|10960.13|10960.13|10937.45|10937.45|0
1626696300000|2021-07-19 12:05:00|10939.24|10939.24|10931.71|10931.71|10941.2|10941.2|10931.71|10931.71|0
1626696600000|2021-07-19 12:10:00|10930.5|10930.5|10927.75|10927.75|10930.5|10930.5|10925.34|10925.34|0
1626696900000|2021-07-19 12:15:00|10926.79|10926.79|10931.08|10931.08|10931.74|10931.74|10923.81|10923.81|0
1626697200000|2021-07-19 12:20:00|10930.6|10930.6|10928.54|10928.54|10930.88|10930.88|10925.86|10925.86|0
1626697500000|2021-07-19 12:25:00|10928.06|10928.06|10925.19|10925.19|10935|10935|10925.04|10925.04|0
1626697800000|2021-07-19 12:30:00|10924.08|10924.08|10923.87|10923.87|10928.34|10928.34|10923.87|10923.87|0
1626698100000|2021-07-19 12:35:00|10924.35|10924.35|10916.58|10916.58|10924.64|10924.64|10914.73|10914.73|0
1626698400000|2021-07-19 12:40:00|10916.89|10916.89|10921.63|10921.63|10921.63|10921.63|10913.61|10913.61|0
1626698700000|2021-07-19 12:45:00|10926.39|10926.39|10947.32|10947.32|10947.32|10947.32|10922.95|10922.95|0
1626699000000|2021-07-19 12:50:00|10948.05|10948.05|10962.41|10962.41|10962.41|10962.41|10946.18|10946.18|0
1626699300000|2021-07-19 12:55:00|10961.68|10961.68|10954.59|10954.59|10962.06|10962.06|10953.37|10953.37|0
1626699600000|2021-07-19 13:00:00|10954.27|10954.27|10958.45|10958.45|10958.45|10958.45|10951.19|10951.19|0
1626699900000|2021-07-19 13:05:00|10956.99|10956.99|10956.24|10956.24|10958.45|10958.45|10950.04|10950.04|0
1626700200000|2021-07-19 13:10:00|10955.75|10955.75|10952.94|10952.94|10961.11|10961.11|10952.94|10952.94|0
1626700500000|2021-07-19 13:15:00|10952.46|10952.46|10953.19|10953.19|10953.79|10953.79|10948.89|10948.89|0
1626700800000|2021-07-19 13:20:00|10954.78|10954.78|10970.23|10970.23|10970.23|10970.23|10954.78|10954.78|0
1626701100000|2021-07-19 13:25:00|10969.75|10969.75|10967.87|10967.87|10972.94|10972.94|10967.87|10967.87|0
1626701400000|2021-07-19 13:30:00|10967.58|10967.58|10947.71|10947.71|10972.4|10972.4|10944.52|10944.52|0
1626701700000|2021-07-19 13:35:00|10948|10948|10958.78|10958.78|10961.54|10961.54|10948|10948|0
1626702000000|2021-07-19 13:40:00|10957.65|10957.65|10973.05|10973.05|10973.05|10973.05|10949.38|10949.38|0
1626702300000|2021-07-19 13:45:00|10972.46|10972.46|10964.45|10964.45|10977.47|10977.47|10960.39|10960.39|0
1626702600000|2021-07-19 13:50:00|10963.33|10963.33|10945.79|10945.79|10963.33|10963.33|10944.21|10944.21|0
1626702900000|2021-07-19 13:55:00|10944.68|10944.68|10931.58|10931.58|10944.68|10944.68|10929.13|10929.13|0
1626703200000|2021-07-19 14:00:00|10932.31|10932.31|10929.74|10929.74|10933.04|10933.04|10915.51|10915.51|0
1626703500000|2021-07-19 14:05:00|10930.47|10930.47|10928.68|10928.68|10931.2|10931.2|10920.46|10920.46|0
1626703800000|2021-07-19 14:10:00|10929.16|10929.16|10930.26|10930.26|10931.72|10931.72|10911.49|10911.49|0
1626704100000|2021-07-19 14:15:00|10928.67|10928.67|10940.64|10940.64|10940.64|10940.64|10928.67|10928.67|0
1626704400000|2021-07-19 14:20:00|10940.16|10940.16|10946.92|10946.92|10950.44|10950.44|10940.16|10940.16|0
1626704700000|2021-07-19 14:25:00|10947.4|10947.4|10953.24|10953.24|10953.24|10953.24|10936.46|10936.46|0
1626705000000|2021-07-19 14:30:00|10954.36|10954.36|10935.06|10935.06|10954.36|10954.36|10927.79|10927.79|0
1626705300000|2021-07-19 14:35:00|10934.33|10934.33|10932.73|10932.73|10934.33|10934.33|10920.32|10920.32|0
1626705600000|2021-07-19 14:40:00|10933.91|10933.91|10955.14|10955.14|10955.14|10955.14|10933.91|10933.91|0
1626705900000|2021-07-19 14:45:00|10953.68|10953.68|10958.62|10958.62|10958.62|10958.62|10952.56|10952.56|0
1626706200000|2021-07-19 14:50:00|10960.2|10960.2|10969.26|10969.26|10970.89|10970.89|10960.2|10960.2|0
1626706500000|2021-07-19 14:55:00|10968.78|10968.78|10965.28|10965.28|10968.78|10968.78|10958.29|10958.29|0
1626706800000|2021-07-19 15:00:00|10963.69|10963.69|10971.77|10971.77|10975.31|10975.31|10961.27|10961.27|0
1626707100000|2021-07-19 15:05:00|10972.89|10972.89|10973.61|10973.61|10978.83|10978.83|10972.23|10972.23|0
1626707400000|2021-07-19 15:10:00|10975.85|10975.85|10980.06|10980.06|10980.2|10980.2|10971.06|10971.06|0
1626707700000|2021-07-19 15:15:00|10980.54|10980.54|10976.01|10976.01|10988.67|10988.67|10973.46|10973.46|0
1626708000000|2021-07-19 15:20:00|10975.28|10975.28|10962.7|10962.7|10975.57|10975.57|10962.7|10962.7|0
1626708300000|2021-07-19 15:25:00|10961.58|10961.58|10953.32|10953.32|10967.94|10967.94|10953.32|10953.32|0
1626765300000|2021-07-20 07:15:00|11038.75|11038.75|11024.03|11024.03|11049.5|11049.5|11013.17|11013.17|0
1626765600000|2021-07-20 07:20:00|11027.2|11027.2|11026.46|11026.46|11029.63|11029.63|11021.78|11021.78|0
1626765900000|2021-07-20 07:25:00|11023.28|11023.28|11037.51|11037.51|11037.51|11037.51|11015.45|11015.45|0
1626766200000|2021-07-20 07:30:00|11039.09|11039.09|11027.73|11027.73|11039.79|11039.79|11027.47|11027.47|0
1626766500000|2021-07-20 07:35:00|11028.88|11028.88|11024.09|11024.09|11032.98|11032.98|11024.09|11024.09|0
1626766800000|2021-07-20 07:40:00|11023.61|11023.61|11044.46|11044.46|11045.19|11045.19|11023.61|11023.61|0
1626767100000|2021-07-20 07:45:00|11044.94|11044.94|11054.22|11054.22|11054.22|11054.22|11044.94|11044.94|0
1626767400000|2021-07-20 07:50:00|11055.81|11055.81|11044.01|11044.01|11055.81|11055.81|11043.06|11043.06|0
1626767700000|2021-07-20 07:55:00|11039.25|11039.25|11027.21|11027.21|11040.77|11040.77|11027.21|11027.21|0
1626768000000|2021-07-20 08:00:00|11026.09|11026.09|11032.86|11032.86|11033.23|11033.23|11024.5|11024.5|0
1626768300000|2021-07-20 08:05:00|11035.11|11035.11|11042.65|11042.65|11042.65|11042.65|11029.75|11029.75|0
1626768600000|2021-07-20 08:10:00|11041.92|11041.92|11050.13|11050.13|11054.81|11054.81|11040.33|11040.33|0
1626768900000|2021-07-20 08:15:00|11051.59|11051.59|11056.76|11056.76|11057.97|11057.97|11050|11050|0
1626769200000|2021-07-20 08:20:00|11056.03|11056.03|11049.74|11049.74|11057.97|11057.97|11049.74|11049.74|0
1626769500000|2021-07-20 08:25:00|11050.47|11050.47|11058.39|11058.39|11058.39|11058.39|11050.18|11050.18|0
1626769800000|2021-07-20 08:30:00|11057.28|11057.28|11045.05|11045.05|11057.28|11057.28|11045.05|11045.05|0
1626770100000|2021-07-20 08:35:00|11045.53|11045.53|11052.45|11052.45|11052.45|11052.45|11045.53|11045.53|0
1626770400000|2021-07-20 08:40:00|11054.03|11054.03|11053.8|11053.8|11054.66|11054.66|11053.06|11053.06|0
1626770700000|2021-07-20 08:45:00|11052.68|11052.68|11044.25|11044.25|11052.68|11052.68|11041.08|11041.08|0
1626771000000|2021-07-20 08:50:00|11044.83|11044.83|11045.2|11045.2|11045.77|11045.77|11043.42|11043.42|0
1626771300000|2021-07-20 08:55:00|11043.74|11043.74|11041.5|11041.5|11046.06|11046.06|11041.5|11041.5|0
1626771600000|2021-07-20 09:00:00|11042.62|11042.62|11035.4|11035.4|11043.16|11043.16|11035.4|11035.4|0
1626771900000|2021-07-20 09:05:00|11034.28|11034.28|11021.81|11021.81|11034.28|11034.28|11020.71|11020.71|0
1626772200000|2021-07-20 09:10:00|11019.5|11019.5|11019.06|11019.06|11021.08|11021.08|11011.22|11011.22|0
1626772500000|2021-07-20 09:15:00|11017.63|11017.63|11021.79|11021.79|11021.79|11021.79|11013.73|11013.73|0
1626772800000|2021-07-20 09:20:00|11021.51|11021.51|11019.51|11019.51|11027.67|11027.67|11019.51|11019.51|0
1626773100000|2021-07-20 09:25:00|11018.38|11018.38|11019.24|11019.24|11019.24|11019.24|11017.17|11017.17|0
1626773400000|2021-07-20 09:30:00|11018.51|11018.51|11019.7|11019.7|11021.97|11021.97|11013.78|11013.78|0
1626773700000|2021-07-20 09:35:00|11024.45|11024.45|11021.46|11021.46|11025.91|11025.91|11021.46|11021.46|0
1626774000000|2021-07-20 09:40:00|11021.78|11021.78|11020.45|11020.45|11024.02|11024.02|11018.51|11018.51|0
1626774300000|2021-07-20 09:45:00|11018.21|11018.21|11004.03|11004.03|11020.28|11020.28|11003.3|11003.3|0
1626774600000|2021-07-20 09:50:00|11003.3|11003.3|10993.17|10993.17|11003.3|11003.3|10990.63|10990.63|0
1626774900000|2021-07-20 09:55:00|10991.17|10991.17|10995.21|10995.21|10996.64|10996.64|10988.1|10988.1|0
1626775200000|2021-07-20 10:00:00|10993.63|10993.63|10986.03|10986.03|10993.63|10993.63|10982.07|10982.07|0
1626775500000|2021-07-20 10:05:00|10985.31|10985.31|10982.01|10982.01|10985.31|10985.31|10976.23|10976.23|0
1626775800000|2021-07-20 10:10:00|10981.53|10981.53|10990.94|10990.94|10990.94|10990.94|10979.94|10979.94|0
1626776100000|2021-07-20 10:15:00|10991.23|10991.23|10997.13|10997.13|10997.13|10997.13|10990.87|10990.87|0
1626776400000|2021-07-20 10:20:00|10998.31|10998.31|11000.01|11000.01|11001.6|11001.6|10996.33|10996.33|0
1626776700000|2021-07-20 10:25:00|10999.53|10999.53|11011.23|11011.23|11011.23|11011.23|10999.15|10999.15|0
1626777000000|2021-07-20 10:30:00|11011.96|11011.96|11019.87|11019.87|11024.17|11024.17|11011.96|11011.96|0
1626777300000|2021-07-20 10:35:00|11020.44|11020.44|11023.62|11023.62|11023.62|11023.62|11019.93|11019.93|0
1626777600000|2021-07-20 10:40:00|11024.74|11024.74|11014.08|11014.08|11024.74|11024.74|11014.08|11014.08|0
1626777900000|2021-07-20 10:45:00|11013.49|11013.49|11000.56|11000.56|11013.49|11013.49|11000.27|11000.27|0
1626778200000|2021-07-20 10:50:00|11000.88|11000.88|11000.43|11000.43|11000.88|11000.88|10999.67|10999.67|0
1626778500000|2021-07-20 10:55:00|11001.16|11001.16|11005.5|11005.5|11009.63|11009.63|10996.41|10996.41|0
1626778800000|2021-07-20 11:00:00|11005.02|11005.02|10985.8|10985.8|11005.02|11005.02|10984.62|10984.62|0
1626779100000|2021-07-20 11:05:00|10985.52|10985.52|10989.58|10989.58|10990.89|10990.89|10984.55|10984.55|0
1626779400000|2021-07-20 11:10:00|10988.62|10988.62|10985.38|10985.38|10988.62|10988.62|10980.73|10980.73|0
1626779700000|2021-07-20 11:15:00|10985.66|10985.66|10991.06|10991.06|10991.79|10991.79|10985.66|10985.66|0
1626780000000|2021-07-20 11:20:00|10991.38|10991.38|10996.11|10996.11|10998.95|10998.95|10991.09|10991.09|0
1626780300000|2021-07-20 11:25:00|10994.53|10994.53|11008.46|11008.46|11009.72|11009.72|10992.21|10992.21|0
1626780600000|2021-07-20 11:30:00|11008.94|11008.94|11021.64|11021.64|11021.64|11021.64|11008.94|11008.94|0
1626780900000|2021-07-20 11:35:00|11020.52|11020.52|11016.7|11016.7|11020.52|11020.52|11016.7|11016.7|0
1626781200000|2021-07-20 11:40:00|11016.99|11016.99|11017.71|11017.71|11022.25|11022.25|11016.37|11016.37|0
1626781500000|2021-07-20 11:45:00|11019.29|11019.29|11013.32|11013.32|11019.29|11019.29|11011.74|11011.74|0
1626781800000|2021-07-20 11:50:00|11012.73|11012.73|11020.62|11020.62|11021.39|11021.39|11012.73|11012.73|0
1626782100000|2021-07-20 11:55:00|11022.21|11022.21|11021.92|11021.92|11025.29|11025.29|11021.49|11021.49|0
1626782400000|2021-07-20 12:00:00|11022.65|11022.65|11027.38|11027.38|11032.88|11032.88|11022.65|11022.65|0
1626782700000|2021-07-20 12:05:00|11026.89|11026.89|11023.75|11023.75|11027.29|11027.29|11021.87|11021.87|0
1626783000000|2021-07-20 12:10:00|11025.62|11025.62|11023.55|11023.55|11027.97|11027.97|11020.38|11020.38|0
1626783300000|2021-07-20 12:15:00|11025.14|11025.14|11024.55|11024.55|11027.44|11027.44|11021.38|11021.38|0
1626783600000|2021-07-20 12:20:00|11025.13|11025.13|11032.29|11032.29|11035.02|11035.02|11025.13|11025.13|0
1626783900000|2021-07-20 12:25:00|11031.8|11031.8|11024.9|11024.9|11033.01|11033.01|11024|11024|0
1626784200000|2021-07-20 12:30:00|11024.41|11024.41|11013.47|11013.47|11024.9|11024.9|11013.47|11013.47|0
1626784500000|2021-07-20 12:35:00|11013.18|11013.18|11016.69|11016.69|11016.69|11016.69|11009.42|11009.42|0
1626784800000|2021-07-20 12:40:00|11019.87|11019.87|11023.39|11023.39|11025.98|11025.98|11019.87|11019.87|0
1626785100000|2021-07-20 12:45:00|11021.14|11021.14|11020.58|11020.58|11021.14|11021.14|11016.1|11016.1|0
1626785400000|2021-07-20 12:50:00|11018.99|11018.99|11028.43|11028.43|11028.43|11028.43|11018.02|11018.02|0
1626785700000|2021-07-20 12:55:00|11027.7|11027.7|11024.58|11024.58|11028.33|11028.33|11021.26|11021.26|0
1626786000000|2021-07-20 13:00:00|11024.01|11024.01|11023.69|11023.69|11027.73|11027.73|11022.42|11022.42|0
1626786300000|2021-07-20 13:05:00|11023.21|11023.21|11017.92|11017.92|11023.21|11023.21|11016.57|11016.57|0
1626786600000|2021-07-20 13:10:00|11014.75|11014.75|11017.48|11017.48|11017.48|11017.48|11008.48|11008.48|0
1626786900000|2021-07-20 13:15:00|11016.75|11016.75|11011.8|11011.8|11018.45|11018.45|11011.8|11011.8|0
1626787200000|2021-07-20 13:20:00|11010.69|11010.69|11001.57|11001.57|11010.69|11010.69|10999.19|10999.19|0
1626787500000|2021-07-20 13:25:00|10999.98|10999.98|10993.67|10993.67|11003.29|11003.29|10993.41|10993.41|0
1626787800000|2021-07-20 13:30:00|10995.26|10995.26|10993.86|10993.86|11007.7|11007.7|10988.33|10988.33|0
1626788100000|2021-07-20 13:35:00|10994.43|10994.43|10994.03|10994.03|11004.59|11004.59|10986.05|10986.05|0
1626788400000|2021-07-20 13:40:00|10993.55|10993.55|10999.24|10999.24|11001.88|11001.88|10987.64|10987.64|0
1626788700000|2021-07-20 13:45:00|10998.76|10998.76|11019.21|11019.21|11019.21|11019.21|10996.69|10996.69|0
1626789000000|2021-07-20 13:50:00|11018.73|11018.73|11021.65|11021.65|11023.24|11023.24|11014.79|11014.79|0
1626789300000|2021-07-20 13:55:00|11020.92|11020.92|11012.83|11012.83|11024.13|11024.13|11012.54|11012.54|0
1626789600000|2021-07-20 14:00:00|11016|11016|11016.92|11016.92|11025.49|11025.49|11016|11016|0
1626789900000|2021-07-20 14:05:00|11015.34|11015.34|11016.47|11016.47|11022.1|11022.1|11015.34|11015.34|0
1626790200000|2021-07-20 14:10:00|11018.05|11018.05|11016.01|11016.01|11018.05|11018.05|11012.08|11012.08|0
1626790500000|2021-07-20 14:15:00|11016.58|11016.58|11028.81|11028.81|11029.58|11029.58|11016.58|11016.58|0
1626790800000|2021-07-20 14:20:00|11027.7|11027.7|11046.15|11046.15|11050|11050|11027.7|11027.7|0
1626791100000|2021-07-20 14:25:00|11046.72|11046.72|11036.18|11036.18|11047.45|11047.45|11034.69|11034.69|0
1626791400000|2021-07-20 14:30:00|11037.3|11037.3|11046.44|11046.44|11046.91|11046.91|11035.02|11035.02|0
1626791700000|2021-07-20 14:35:00|11047.02|11047.02|11041.89|11041.89|11051.89|11051.89|11040.87|11040.87|0
1626792000000|2021-07-20 14:40:00|11043.48|11043.48|11073.87|11073.87|11073.87|11073.87|11043.48|11043.48|0
1626792300000|2021-07-20 14:45:00|11072.91|11072.91|11078.38|11078.38|11079.11|11079.11|11068.68|11068.68|0
1626792600000|2021-07-20 14:50:00|11078.86|11078.86|11084.85|11084.85|11085.86|11085.86|11072.5|11072.5|0
1626792900000|2021-07-20 14:55:00|11085.13|11085.13|11098.47|11098.47|11100.07|11100.07|11083.7|11083.7|0
1626793200000|2021-07-20 15:00:00|11097.84|11097.84|11096.01|11096.01|11097.84|11097.84|11091.31|11091.31|0
1626793500000|2021-07-20 15:05:00|11095.42|11095.42|11102.25|11102.25|11103.96|11103.96|11095.42|11095.42|0
1626793800000|2021-07-20 15:10:00|11102.73|11102.73|11104.1|11104.1|11110.71|11110.71|11102.03|11102.03|0
1626794100000|2021-07-20 15:15:00|11103.62|11103.62|11090.88|11090.88|11105.39|11105.39|11090.88|11090.88|0
1626794400000|2021-07-20 15:20:00|11090.4|11090.4|11089.79|11089.79|11092.61|11092.61|11088.19|11088.19|0
1626794700000|2021-07-20 15:25:00|11090.91|11090.91|11075.33|11075.33|11098.45|11098.45|11072.25|11072.25|0
1626851700000|2021-07-21 07:15:00|11162.98|11162.98|11176.1|11176.1|11185.2|11185.2|11162.98|11162.98|0
1626852000000|2021-07-21 07:20:00|11174.52|11174.52|11169.67|11169.67|11176.46|11176.46|11168.3|11168.3|0
1626852300000|2021-07-21 07:25:00|11168.08|11168.08|11168.51|11168.51|11183.46|11183.46|11168.08|11168.08|0
1626852600000|2021-07-21 07:30:00|11167.39|11167.39|11167.32|11167.32|11176.27|11176.27|11162.96|11162.96|0
1626852900000|2021-07-21 07:35:00|11168.05|11168.05|11172.72|11172.72|11172.72|11172.72|11157.07|11157.07|0
1626853200000|2021-07-21 07:40:00|11170.65|11170.65|11159.76|11159.76|11170.65|11170.65|11158.64|11158.64|0
1626853500000|2021-07-21 07:45:00|11158.8|11158.8|11150.28|11150.28|11161.2|11161.2|11143.08|11143.08|0
1626853800000|2021-07-21 07:50:00|11152.52|11152.52|11161.61|11161.61|11161.61|11161.61|11152.52|11152.52|0
1626854100000|2021-07-21 07:55:00|11163.19|11163.19|11159|11159|11173.13|11173.13|11159|11159|0
1626854400000|2021-07-21 08:00:00|11164.72|11164.72|11169.71|11169.71|11174.98|11174.98|11164.72|11164.72|0
1626854700000|2021-07-21 08:05:00|11168.25|11168.25|11163.98|11163.98|11171.42|11171.42|11157.46|11157.46|0
1626855000000|2021-07-21 08:10:00|11162.86|11162.86|11182.08|11182.08|11185.67|11185.67|11162.86|11162.86|0
1626855300000|2021-07-21 08:15:00|11182.72|11182.72|11181.64|11181.64|11186.39|11186.39|11178.66|11178.66|0
1626855600000|2021-07-21 08:20:00|11180.51|11180.51|11185.71|11185.71|11185.71|11185.71|11180.51|11180.51|0
1626855900000|2021-07-21 08:25:00|11183.52|11183.52|11173.92|11173.92|11185.11|11185.11|11171.22|11171.22|0
1626856200000|2021-07-21 08:30:00|11174.78|11174.78|11186.65|11186.65|11186.65|11186.65|11170.03|11170.03|0
1626856500000|2021-07-21 08:35:00|11185.92|11185.92|11171.58|11171.58|11186.4|11186.4|11170.72|11170.72|0
1626856800000|2021-07-21 08:40:00|11169.65|11169.65|11156.35|11156.35|11171.24|11171.24|11156.35|11156.35|0
1626857100000|2021-07-21 08:45:00|11155.62|11155.62|11155.27|11155.27|11161.49|11161.49|11153.52|11153.52|0
1626857400000|2021-07-21 08:50:00|11154.79|11154.79|11139.98|11139.98|11157.57|11157.57|11139.98|11139.98|0
1626857700000|2021-07-21 08:55:00|11139.5|11139.5|11129.44|11129.44|11139.5|11139.5|11126.13|11126.13|0
1626858000000|2021-07-21 09:00:00|11130.41|11130.41|11132.07|11132.07|11132.07|11132.07|11128.82|11128.82|0
1626858300000|2021-07-21 09:05:00|11133.52|11133.52|11126.74|11126.74|11133.52|11133.52|11126.74|11126.74|0
1626858600000|2021-07-21 09:10:00|11128.33|11128.33|11120.65|11120.65|11134.44|11134.44|11119.92|11119.92|0
1626858900000|2021-07-21 09:15:00|11119.92|11119.92|11123.68|11123.68|11128.86|11128.86|11114.83|11114.83|0
1626859200000|2021-07-21 09:20:00|11122.24|11122.24|11132.17|11132.17|11132.17|11132.17|11119.67|11119.67|0
1626859500000|2021-07-21 09:25:00|11131.44|11131.44|11137.74|11137.74|11137.74|11137.74|11121.49|11121.49|0
1626859800000|2021-07-21 09:30:00|11138.7|11138.7|11147.83|11147.83|11148.4|11148.4|11138.7|11138.7|0
1626860100000|2021-07-21 09:35:00|11147.35|11147.35|11150.74|11150.74|11150.74|11150.74|11147.35|11147.35|0
1626860400000|2021-07-21 09:40:00|11152.33|11152.33|11159.69|11159.69|11160.55|11160.55|11152.33|11152.33|0
1626860700000|2021-07-21 09:45:00|11160.55|11160.55|11167.59|11167.59|11167.59|11167.59|11160.55|11160.55|0
1626861000000|2021-07-21 09:50:00|11169.18|11169.18|11160.74|11160.74|11172.01|11172.01|11160.74|11160.74|0
1626861300000|2021-07-21 09:55:00|11160.26|11160.26|11164.59|11164.59|11164.59|11164.59|11157.22|11157.22|0
1626861600000|2021-07-21 10:00:00|11164.31|11164.31|11158.55|11158.55|11164.31|11164.31|11158.55|11158.55|0
1626861900000|2021-07-21 10:05:00|11156.97|11156.97|11162.47|11162.47|11162.47|11162.47|11156.97|11156.97|0
1626862200000|2021-07-21 10:10:00|11163.2|11163.2|11165.59|11165.59|11172.61|11172.61|11162.08|11162.08|0
1626862500000|2021-07-21 10:15:00|11167.17|11167.17|11173.33|11173.33|11173.33|11173.33|11166.05|11166.05|0
1626862800000|2021-07-21 10:20:00|11173.04|11173.04|11188.79|11188.79|11188.79|11188.79|11173.04|11173.04|0
1626863100000|2021-07-21 10:25:00|11190.38|11190.38|11197.64|11197.64|11197.64|11197.64|11189.35|11189.35|0
1626863400000|2021-07-21 10:30:00|11198.12|11198.12|11197.07|11197.07|11202.26|11202.26|11192.63|11192.63|0
1626863700000|2021-07-21 10:35:00|11197.35|11197.35|11192.03|11192.03|11199.28|11199.28|11190.92|11190.92|0
1626864000000|2021-07-21 10:40:00|11190.91|11190.91|11192.49|11192.49|11192.49|11192.49|11190.91|11190.91|0
1626864300000|2021-07-21 10:45:00|11192.97|11192.97|11194.65|11194.65|11196.52|11196.52|11192.97|11192.97|0
1626864600000|2021-07-21 10:50:00|11193.06|11193.06|11195.59|11195.59|11195.76|11195.76|11193.06|11193.06|0
1626864900000|2021-07-21 10:55:00|11194.48|11194.48|11198.85|11198.85|11198.85|11198.85|11190.95|11190.95|0
1626865200000|2021-07-21 11:00:00|11198.37|11198.37|11183.14|11183.14|11199.54|11199.54|11183.14|11183.14|0
1626865500000|2021-07-21 11:05:00|11182.55|11182.55|11183.2|11183.2|11184.63|11184.63|11182.08|11182.08|0
1626865800000|2021-07-21 11:10:00|11182.47|11182.47|11173.89|11173.89|11182.47|11182.47|11173.89|11173.89|0
1626866100000|2021-07-21 11:15:00|11175.01|11175.01|11172.56|11172.56|11175.01|11175.01|11169.2|11169.2|0
1626866400000|2021-07-21 11:20:00|11171.97|11171.97|11165.3|11165.3|11173.86|11173.86|11165.3|11165.3|0
1626866700000|2021-07-21 11:25:00|11165.78|11165.78|11162.15|11162.15|11165.78|11165.78|11162.15|11162.15|0
1626867000000|2021-07-21 11:30:00|11160.56|11160.56|11157.75|11157.75|11160.56|11160.56|11157.75|11157.75|0
1626867300000|2021-07-21 11:35:00|11158.61|11158.61|11160.01|11160.01|11166.55|11166.55|11158.61|11158.61|0
1626867600000|2021-07-21 11:40:00|11158.88|11158.88|11157.53|11157.53|11158.88|11158.88|11151.49|11151.49|0
1626867900000|2021-07-21 11:45:00|11155.95|11155.95|11155.9|11155.9|11159.07|11159.07|11154.36|11154.36|0
1626868200000|2021-07-21 11:50:00|11155.42|11155.42|11143.72|11143.72|11155.42|11155.42|11142.99|11142.99|0
1626868500000|2021-07-21 11:55:00|11142.99|11142.99|11146.93|11146.93|11146.93|11146.93|11140.68|11140.68|0
1626868800000|2021-07-21 12:00:00|11147.5|11147.5|11153.71|11153.71|11154.3|11154.3|11147.5|11147.5|0
1626869100000|2021-07-21 12:05:00|11154.44|11154.44|11167.05|11167.05|11167.34|11167.34|11152.75|11152.75|0
1626869400000|2021-07-21 12:10:00|11164.81|11164.81|11167.51|11167.51|11168.62|11168.62|11163.22|11163.22|0
1626869700000|2021-07-21 12:15:00|11168.63|11168.63|11171.33|11171.33|11174.04|11174.04|11168.63|11168.63|0
1626870000000|2021-07-21 12:20:00|11171.81|11171.81|11171.28|11171.28|11171.81|11171.81|11168.86|11168.86|0
1626870300000|2021-07-21 12:25:00|11171.76|11171.76|11168.1|11168.1|11172.62|11172.62|11168.1|11168.1|0
1626870600000|2021-07-21 12:30:00|11169.56|11169.56|11178.71|11178.71|11178.71|11178.71|11169.56|11169.56|0
1626870900000|2021-07-21 12:35:00|11180.3|11180.3|11175.08|11175.08|11180.85|11180.85|11174.64|11174.64|0
1626871200000|2021-07-21 12:40:00|11175.65|11175.65|11181.31|11181.31|11181.31|11181.31|11175.65|11175.65|0
1626871500000|2021-07-21 12:45:00|11182.43|11182.43|11186.22|11186.22|11187.19|11187.19|11180.47|11180.47|0
1626871800000|2021-07-21 12:50:00|11187.65|11187.65|11184.2|11184.2|11187.65|11187.65|11181.93|11181.93|0
1626872100000|2021-07-21 12:55:00|11184.68|11184.68|11188.56|11188.56|11189.68|11189.68|11183.54|11183.54|0
1626872400000|2021-07-21 13:00:00|11185.39|11185.39|11180.27|11180.27|11186.12|11186.12|11179.09|11179.09|0
1626872700000|2021-07-21 13:05:00|11179.79|11179.79|11183.46|11183.46|11184.63|11184.63|11179.79|11179.79|0
1626873000000|2021-07-21 13:10:00|11184.58|11184.58|11185.3|11185.3|11187.91|11187.91|11183.08|11183.08|0
1626873300000|2021-07-21 13:15:00|11184.18|11184.18|11184.77|11184.77|11185.24|11185.24|11182.93|11182.93|0
1626873600000|2021-07-21 13:20:00|11184.29|11184.29|11191.63|11191.63|11191.63|11191.63|11184.29|11184.29|0
1626873900000|2021-07-21 13:25:00|11191.91|11191.91|11182.98|11182.98|11193.52|11193.52|11182.98|11182.98|0
1626874200000|2021-07-21 13:30:00|11181.39|11181.39|11181.96|11181.96|11186.78|11186.78|11174.54|11174.54|0
1626874500000|2021-07-21 13:35:00|11182.69|11182.69|11162.94|11162.94|11185.15|11185.15|11162.94|11162.94|0
1626874800000|2021-07-21 13:40:00|11161.35|11161.35|11157.5|11157.5|11163.78|11163.78|11154.38|11154.38|0
1626875100000|2021-07-21 13:45:00|11159.57|11159.57|11157.14|11157.14|11162.14|11162.14|11153.78|11153.78|0
1626875400000|2021-07-21 13:50:00|11158.27|11158.27|11150.8|11150.8|11165.39|11165.39|11149.02|11149.02|0
1626875700000|2021-07-21 13:55:00|11153.05|11153.05|11164.73|11164.73|11166.76|11166.76|11153.05|11153.05|0
1626876000000|2021-07-21 14:00:00|11163.61|11163.61|11174.56|11174.56|11176.91|11176.91|11162.98|11162.98|0
1626876300000|2021-07-21 14:05:00|11175.04|11175.04|11176.15|11176.15|11178.95|11178.95|11172.33|11172.33|0
1626876600000|2021-07-21 14:10:00|11175.56|11175.56|11178.14|11178.14|11183.44|11183.44|11174.09|11174.09|0
1626876900000|2021-07-21 14:15:00|11178.73|11178.73|11185.08|11185.08|11189.1|11189.1|11178.73|11178.73|0
1626877200000|2021-07-21 14:20:00|11186.66|11186.66|11186.38|11186.38|11194.3|11194.3|11183.45|11183.45|0
1626877500000|2021-07-21 14:25:00|11188.62|11188.62|11169.63|11169.63|11188.62|11188.62|11169.63|11169.63|0
1626877800000|2021-07-21 14:30:00|11170.11|11170.11|11176.51|11176.51|11176.51|11176.51|11169.27|11169.27|0
1626878100000|2021-07-21 14:35:00|11174.27|11174.27|11170.1|11170.1|11174.38|11174.38|11169.81|11169.81|0
1626878400000|2021-07-21 14:40:00|11169.62|11169.62|11165.2|11165.2|11172.39|11172.39|11165.2|11165.2|0
1626878700000|2021-07-21 14:45:00|11164.63|11164.63|11161.94|11161.94|11167.2|11167.2|11160.15|11160.15|0
1626879000000|2021-07-21 14:50:00|11165.12|11165.12|11171.06|11171.06|11171.06|11171.06|11165.12|11165.12|0
1626879300000|2021-07-21 14:55:00|11170.2|11170.2|11172.86|11172.86|11175.39|11175.39|11170.2|11170.2|0
1626879600000|2021-07-21 15:00:00|11173.45|11173.45|11172.21|11172.21|11175.79|11175.79|11169.97|11169.97|0
1626879900000|2021-07-21 15:05:00|11173.33|11173.33|11182.61|11182.61|11183.08|11183.08|11173.33|11173.33|0
1626880200000|2021-07-21 15:10:00|11181.35|11181.35|11187.07|11187.07|11188.17|11188.17|11181.35|11181.35|0
1626880500000|2021-07-21 15:15:00|11187.35|11187.35|11193.92|11193.92|11193.92|11193.92|11187.35|11187.35|0
1626880800000|2021-07-21 15:20:00|11194.49|11194.49|11191.69|11191.69|11194.49|11194.49|11189.94|11189.94|0
1626881100000|2021-07-21 15:25:00|11191.21|11191.21|11196.22|11196.22|11197.97|11197.97|11185.56|11185.56|0
1626938100000|2021-07-22 07:15:00|11245.2|11245.2|11256.09|11256.09|11256.09|11256.09|11240.12|11240.12|0
1626938400000|2021-07-22 07:20:00|11254.5|11254.5|11258.08|11258.08|11259.1|11259.1|11250.05|11250.05|0
1626938700000|2021-07-22 07:25:00|11259.54|11259.54|11273.7|11273.7|11273.7|11273.7|11259.54|11259.54|0
1626939000000|2021-07-22 07:30:00|11272.97|11272.97|11257.34|11257.34|11272.97|11272.97|11256.88|11256.88|0
1626939300000|2021-07-22 07:35:00|11254.38|11254.38|11265.47|11265.47|11266.2|11266.2|11254.29|11254.29|0
1626939600000|2021-07-22 07:40:00|11266.47|11266.47|11285.79|11285.79|11285.79|11285.79|11266.47|11266.47|0
1626939900000|2021-07-22 07:45:00|11285.31|11285.31|11271.36|11271.36|11285.31|11285.31|11269.99|11269.99|0
1626940200000|2021-07-22 07:50:00|11266.6|11266.6|11274.36|11274.36|11274.36|11274.36|11265.5|11265.5|0
1626940500000|2021-07-22 07:55:00|11275.48|11275.48|11278.31|11278.31|11279.05|11279.05|11274.08|11274.08|0
1626940800000|2021-07-22 08:00:00|11276.73|11276.73|11260.01|11260.01|11276.73|11276.73|11260.01|11260.01|0
1626941100000|2021-07-22 08:05:00|11255.25|11255.25|11257.81|11257.81|11260.58|11260.58|11254.64|11254.64|0
1626941400000|2021-07-22 08:10:00|11258.29|11258.29|11255.51|11255.51|11258.29|11258.29|11255.51|11255.51|0
1626941700000|2021-07-22 08:15:00|11256.62|11256.62|11252.61|11252.61|11259.4|11259.4|11249.28|11249.28|0
1626942000000|2021-07-22 08:20:00|11249.43|11249.43|11253.34|11253.34|11253.34|11253.34|11244.18|11244.18|0
1626942300000|2021-07-22 08:25:00|11254.46|11254.46|11260.18|11260.18|11262.07|11262.07|11254.46|11254.46|0
1626942600000|2021-07-22 08:30:00|11261.76|11261.76|11265.42|11265.42|11265.42|11265.42|11261.76|11261.76|0
1626942900000|2021-07-22 08:35:00|11268.79|11268.79|11274.1|11274.1|11278.19|11278.19|11268.79|11268.79|0
1626943200000|2021-07-22 08:40:00|11272.51|11272.51|11262.12|11262.12|11272.51|11272.51|11262.12|11262.12|0
1626943500000|2021-07-22 08:45:00|11264.83|11264.83|11267.68|11267.68|11273.86|11273.86|11264.83|11264.83|0
1626943800000|2021-07-22 08:50:00|11268.39|11268.39|11263.9|11263.9|11268.73|11268.73|11263.9|11263.9|0
1626944100000|2021-07-22 08:55:00|11261.65|11261.65|11274.85|11274.85|11274.85|11274.85|11261.65|11261.65|0
1626944400000|2021-07-22 09:00:00|11276.75|11276.75|11279.76|11279.76|11279.76|11279.76|11275|11275|0
1626944700000|2021-07-22 09:05:00|11281.21|11281.21|11281.21|11281.21|11283.76|11283.76|11281.21|11281.21|0
1626945000000|2021-07-22 09:10:00|11283.45|11283.45|11293.63|11293.63|11293.63|11293.63|11282.33|11282.33|0
1626945300000|2021-07-22 09:15:00|11294.6|11294.6|11296.39|11296.39|11302.25|11302.25|11294.6|11294.6|0
1626945600000|2021-07-22 09:20:00|11297.11|11297.11|11299.92|11299.92|11299.92|11299.92|11294.48|11294.48|0
1626945900000|2021-07-22 09:25:00|11298.8|11298.8|11299.28|11299.28|11299.28|11299.28|11297.68|11297.68|0
1626946200000|2021-07-22 09:30:00|11300.4|11300.4|11301.15|11301.15|11303.88|11303.88|11298.82|11298.82|0
1626946500000|2021-07-22 09:35:00|11302.74|11302.74|11293.59|11293.59|11304.32|11304.32|11293.59|11293.59|0
1626946800000|2021-07-22 09:40:00|11295.18|11295.18|11302.75|11302.75|11302.75|11302.75|11295.18|11295.18|0
1626947100000|2021-07-22 09:45:00|11301.63|11301.63|11304.7|11304.7|11304.71|11304.71|11301.63|11301.63|0
1626947400000|2021-07-22 09:50:00|11306.94|11306.94|11306.94|11306.94|11306.94|11306.94|11306.94|11306.94|0
1626947700000|2021-07-22 09:55:00|11308.06|11308.06|11310.65|11310.65|11310.65|11310.65|11304.45|11304.45|0
1626948000000|2021-07-22 10:00:00|11311.37|11311.37|11312.91|11312.91|11312.91|11312.91|11307.8|11307.8|0
1626948300000|2021-07-22 10:05:00|11309.87|11309.87|11321.92|11321.92|11323.7|11323.7|11307.56|11307.56|0
1626948600000|2021-07-22 10:10:00|11322.4|11322.4|11331.53|11331.53|11331.53|11331.53|11320.54|11320.54|0
1626948900000|2021-07-22 10:15:00|11332.01|11332.01|11327.4|11327.4|11332.01|11332.01|11327.4|11327.4|0
1626949200000|2021-07-22 10:20:00|11328.11|11328.11|11315.05|11315.05|11331.28|11331.28|11315.05|11315.05|0
1626949500000|2021-07-22 10:25:00|11314.33|11314.33|11317.01|11317.01|11320.18|11320.18|11312.25|11312.25|0
1626949800000|2021-07-22 10:30:00|11316.52|11316.52|11314.67|11314.67|11318.11|11318.11|11314.67|11314.67|0
1626950100000|2021-07-22 10:35:00|11313.55|11313.55|11320.09|11320.09|11320.09|11320.09|11312.43|11312.43|0
1626950400000|2021-07-22 10:40:00|11321.67|11321.67|11324.6|11324.6|11325.19|11325.19|11321.19|11321.19|0
1626950700000|2021-07-22 10:45:00|11325.56|11325.56|11338.93|11338.93|11338.93|11338.93|11323.98|11323.98|0
1626951000000|2021-07-22 10:50:00|11339.66|11339.66|11349.18|11349.18|11349.66|11349.66|11339.66|11339.66|0
1626951300000|2021-07-22 10:55:00|11348.7|11348.7|11342.32|11342.32|11350.72|11350.72|11342.32|11342.32|0
1626951600000|2021-07-22 11:00:00|11344.56|11344.56|11349.25|11349.25|11350.6|11350.6|11344.56|11344.56|0
1626951900000|2021-07-22 11:05:00|11349.97|11349.97|11355.69|11355.69|11361.8|11361.8|11349.82|11349.82|0
1626952200000|2021-07-22 11:10:00|11354.57|11354.57|11354.24|11354.24|11356.15|11356.15|11351.53|11351.53|0
1626952500000|2021-07-22 11:15:00|11352|11352|11349.68|11349.68|11352|11352|11348.09|11348.09|0
1626952800000|2021-07-22 11:20:00|11348.56|11348.56|11345.39|11345.39|11349.68|11349.68|11345.39|11345.39|0
1626953100000|2021-07-22 11:25:00|11344.8|11344.8|11336.97|11336.97|11344.8|11344.8|11336.97|11336.97|0
1626953400000|2021-07-22 11:30:00|11336.24|11336.24|11336.61|11336.61|11336.61|11336.61|11332.96|11332.96|0
1626953700000|2021-07-22 11:35:00|11337.73|11337.73|11338.43|11338.43|11342.34|11342.34|11337.31|11337.31|0
1626954000000|2021-07-22 11:40:00|11336.85|11336.85|11339.21|11339.21|11339.53|11339.53|11332.56|11332.56|0
1626954300000|2021-07-22 11:45:00|11339.69|11339.69|11339.89|11339.89|11340.28|11340.28|11337.11|11337.11|0
1626954600000|2021-07-22 11:50:00|11340.37|11340.37|11352.46|11352.46|11353.42|11353.42|11340.37|11340.37|0
1626954900000|2021-07-22 11:55:00|11353.58|11353.58|11353.78|11353.78|11359.07|11359.07|11351.49|11351.49|0
1626955200000|2021-07-22 12:00:00|11352.19|11352.19|11344.25|11344.25|11352.19|11352.19|11340.97|11340.97|0
1626955500000|2021-07-22 12:05:00|11342.66|11342.66|11347.82|11347.82|11347.82|11347.82|11342.66|11342.66|0
1626955800000|2021-07-22 12:10:00|11346.24|11346.24|11342.56|11342.56|11348.42|11348.42|11342.56|11342.56|0
1626956100000|2021-07-22 12:15:00|11344.15|11344.15|11343.95|11343.95|11346.59|11346.59|11342.69|11342.69|0
1626956400000|2021-07-22 12:20:00|11345.54|11345.54|11352.78|11352.78|11354.37|11354.37|11342.83|11342.83|0
1626956700000|2021-07-22 12:25:00|11353.26|11353.26|11349.85|11349.85|11353.4|11353.4|11348.27|11348.27|0
1626957000000|2021-07-22 12:30:00|11349.37|11349.37|11345.17|11345.17|11349.37|11349.37|11344.24|11344.24|0
1626957300000|2021-07-22 12:35:00|11343.58|11343.58|11341.89|11341.89|11345.9|11345.9|11339.8|11339.8|0
1626957600000|2021-07-22 12:40:00|11340.3|11340.3|11335.13|11335.13|11340.3|11340.3|11333.06|11333.06|0
1626957900000|2021-07-22 12:45:00|11333.54|11333.54|11331.35|11331.35|11335.13|11335.13|11330.76|11330.76|0
1626958200000|2021-07-22 12:50:00|11330.87|11330.87|11331.47|11331.47|11333.31|11333.31|11326.5|11326.5|0
1626958500000|2021-07-22 12:55:00|11332.2|11332.2|11331.47|11331.47|11334.05|11334.05|11329.03|11329.03|0
1626958800000|2021-07-22 13:00:00|11331.86|11331.86|11334.58|11334.58|11334.95|11334.95|11328.68|11328.68|0
1626959100000|2021-07-22 13:05:00|11337.75|11337.75|11339.65|11339.65|11345.99|11345.99|11337.42|11337.42|0
1626959400000|2021-07-22 13:10:00|11338.53|11338.53|11345.03|11345.03|11345.99|11345.99|11337.56|11337.56|0
1626959700000|2021-07-22 13:15:00|11343.44|11343.44|11336.73|11336.73|11344.03|11344.03|11336.73|11336.73|0
1626960000000|2021-07-22 13:20:00|11335.6|11335.6|11340.7|11340.7|11340.7|11340.7|11335.6|11335.6|0
1626960300000|2021-07-22 13:25:00|11341.83|11341.83|11347.8|11347.8|11348.76|11348.76|11341.83|11341.83|0
1626960600000|2021-07-22 13:30:00|11349.39|11349.39|11361.42|11361.42|11362.39|11362.39|11349.39|11349.39|0
1626960900000|2021-07-22 13:35:00|11359.18|11359.18|11362.93|11362.93|11362.93|11362.93|11351.48|11351.48|0
1626961200000|2021-07-22 13:40:00|11364.05|11364.05|11366.2|11366.2|11369.57|11369.57|11357.5|11357.5|0
1626961500000|2021-07-22 13:45:00|11365.23|11365.23|11347.96|11347.96|11365.23|11365.23|11346.36|11346.36|0
1626961800000|2021-07-22 13:50:00|11349.39|11349.39|11351.36|11351.36|11351.97|11351.97|11342.25|11342.25|0
1626962100000|2021-07-22 13:55:00|11352.09|11352.09|11350.74|11350.74|11353.51|11353.51|11349.96|11349.96|0
1626962400000|2021-07-22 14:00:00|11351.33|11351.33|11350.21|11350.21|11355.62|11355.62|11350.21|11350.21|0
1626962700000|2021-07-22 14:05:00|11349.48|11349.48|11355.85|11355.85|11355.85|11355.85|11346.92|11346.92|0
1626963000000|2021-07-22 14:10:00|11355.13|11355.13|11346.32|11346.32|11355.13|11355.13|11346.32|11346.32|0
1626963300000|2021-07-22 14:15:00|11346.8|11346.8|11349.03|11349.03|11350.77|11350.77|11346|11346|0
1626963600000|2021-07-22 14:20:00|11350.15|11350.15|11347.82|11347.82|11351.74|11351.74|11346.23|11346.23|0
1626963900000|2021-07-22 14:25:00|11348.3|11348.3|11357.79|11357.79|11357.79|11357.79|11348.3|11348.3|0
1626964200000|2021-07-22 14:30:00|11357.31|11357.31|11356.47|11356.47|11358.27|11358.27|11353.44|11353.44|0
1626964500000|2021-07-22 14:35:00|11355.99|11355.99|11353.74|11353.74|11356.47|11356.47|11353.74|11353.74|0
1626964800000|2021-07-22 14:40:00|11355.33|11355.33|11362.44|11362.44|11362.9|11362.9|11355.33|11355.33|0
1626965100000|2021-07-22 14:45:00|11361.96|11361.96|11353.28|11353.28|11361.96|11361.96|11352.93|11352.93|0
1626965400000|2021-07-22 14:50:00|11352.55|11352.55|11353.02|11353.02|11353.02|11353.02|11350.47|11350.47|0
1626965700000|2021-07-22 14:55:00|11352.54|11352.54|11353.5|11353.5|11353.98|11353.98|11350.93|11350.93|0
1626966000000|2021-07-22 15:00:00|11355.09|11355.09|11354.11|11354.11|11357.28|11357.28|11354.11|11354.11|0
1626966300000|2021-07-22 15:05:00|11353.63|11353.63|11357.85|11357.85|11357.85|11357.85|11350.76|11350.76|0
1626966600000|2021-07-22 15:10:00|11358.58|11358.58|11364.42|11364.42|11364.42|11364.42|11355.54|11355.54|0
1626966900000|2021-07-22 15:15:00|11363.69|11363.69|11366.38|11366.38|11368.21|11368.21|11361.99|11361.99|0
1626967200000|2021-07-22 15:20:00|11364.79|11364.79|11354.88|11354.88|11364.79|11364.79|11353.78|11353.78|0
1626967500000|2021-07-22 15:25:00|11354.17|11354.17|11362.68|11362.68|11363.55|11363.55|11352.58|11352.58|0
1627024500000|2021-07-23 07:15:00|11396.84|11396.84|11392.32|11392.32|11397.57|11397.57|11392.32|11392.32|0
1627024800000|2021-07-23 07:20:00|11390.74|11390.74|11387.47|11387.47|11393.57|11393.57|11385.7|11385.7|0
1627025100000|2021-07-23 07:25:00|11390.64|11390.64|11401.68|11401.68|11402.17|11402.17|11390.64|11390.64|0
1627025400000|2021-07-23 07:30:00|11402.65|11402.65|11393.39|11393.39|11403.96|11403.96|11393.39|11393.39|0
1627025700000|2021-07-23 07:35:00|11391.8|11391.8|11394.85|11394.85|11399.14|11399.14|11391.8|11391.8|0
1627026000000|2021-07-23 07:40:00|11392.7|11392.7|11401.46|11401.46|11401.46|11401.46|11392.22|11392.22|0
1627026300000|2021-07-23 07:45:00|11402.58|11402.58|11404.75|11404.75|11405.75|11405.75|11402.58|11402.58|0
1627026600000|2021-07-23 07:50:00|11403.63|11403.63|11416.12|11416.12|11417.71|11417.71|11403.63|11403.63|0
1627026900000|2021-07-23 07:55:00|11414.05|11414.05|11408.16|11408.16|11414.78|11414.78|11407.68|11407.68|0
1627027200000|2021-07-23 08:00:00|11409.28|11409.28|11406.55|11406.55|11409.28|11409.28|11406.55|11406.55|0
1627027500000|2021-07-23 08:05:00|11408.14|11408.14|11413.43|11413.43|11413.43|11413.43|11404.25|11404.25|0
1627027800000|2021-07-23 08:10:00|11412.3|11412.3|11405|11405|11412.3|11412.3|11405|11405|0
1627028100000|2021-07-23 08:15:00|11406.46|11406.46|11409.16|11409.16|11409.63|11409.63|11406.46|11406.46|0
1627028400000|2021-07-23 08:20:00|11410.75|11410.75|11409.18|11409.18|11412.15|11412.15|11408.7|11408.7|0
1627028700000|2021-07-23 08:25:00|11410.77|11410.77|11409.04|11409.04|11410.77|11410.77|11407.59|11407.59|0
1627029000000|2021-07-23 08:30:00|11410.63|11410.63|11413.18|11413.18|11413.18|11413.18|11407.28|11407.28|0
1627029300000|2021-07-23 08:35:00|11412.06|11412.06|11418.11|11418.11|11418.11|11418.11|11409.53|11409.53|0
1627029600000|2021-07-23 08:40:00|11416.52|11416.52|11416.04|11416.04|11416.52|11416.52|11414.93|11414.93|0
1627029900000|2021-07-23 08:45:00|11414.92|11414.92|11419.21|11419.21|11419.21|11419.21|11414.92|11414.92|0
1627030200000|2021-07-23 08:50:00|11420.33|11420.33|11420.31|11420.31|11421.91|11421.91|11420.31|11420.31|0
1627030500000|2021-07-23 08:55:00|11417.5|11417.5|11415.39|11415.39|11417.5|11417.5|11414.28|11414.28|0
1627030800000|2021-07-23 09:00:00|11416.51|11416.51|11427.74|11427.74|11428.37|11428.37|11416.51|11416.51|0
1627031100000|2021-07-23 09:05:00|11426.15|11426.15|11437.02|11437.02|11437.86|11437.86|11426.15|11426.15|0
1627031400000|2021-07-23 09:10:00|11437.75|11437.75|11435.82|11435.82|11439.21|11439.21|11435.82|11435.82|0
1627031700000|2021-07-23 09:15:00|11435.09|11435.09|11441.15|11441.15|11441.15|11441.15|11428.92|11428.92|0
1627032000000|2021-07-23 09:20:00|11444.32|11444.32|11440.3|11440.3|11445.43|11445.43|11439.09|11439.09|0
1627032300000|2021-07-23 09:25:00|11438.72|11438.72|11437.72|11437.72|11438.72|11438.72|11433.37|11433.37|0
1627032600000|2021-07-23 09:30:00|11439.17|11439.17|11443.95|11443.95|11443.95|11443.95|11439.17|11439.17|0
1627032900000|2021-07-23 09:35:00|11445.53|11445.53|11450.72|11450.72|11450.72|11450.72|11443.95|11443.95|0
1627033200000|2021-07-23 09:40:00|11450.24|11450.24|11442.42|11442.42|11450.24|11450.24|11442.42|11442.42|0
1627033500000|2021-07-23 09:45:00|11438.28|11438.28|11441.95|11441.95|11441.95|11441.95|11438.28|11438.28|0
1627033800000|2021-07-23 09:50:00|11443.54|11443.54|11437.66|11437.66|11443.54|11443.54|11437.66|11437.66|0
1627034100000|2021-07-23 09:55:00|11436.93|11436.93|11415.4|11415.4|11436.93|11436.93|11412.21|11412.21|0
1627034400000|2021-07-23 10:00:00|11414.77|11414.77|11418.39|11418.39|11418.39|11418.39|11414.77|11414.77|0
1627034700000|2021-07-23 10:05:00|11416.96|11416.96|11414.49|11414.49|11416.96|11416.96|11412.31|11412.31|0
1627035000000|2021-07-23 10:10:00|11412.91|11412.91|11420.95|11420.95|11420.95|11420.95|11412.44|11412.44|0
1627035300000|2021-07-23 10:15:00|11419.37|11419.37|11422.52|11422.52|11422.52|11422.52|11418.25|11418.25|0
1627035600000|2021-07-23 10:20:00|11421.41|11421.41|11421.25|11421.25|11421.41|11421.41|11418.7|11418.7|0
1627035900000|2021-07-23 10:25:00|11422.83|11422.83|11421.25|11421.25|11426.75|11426.75|11421.25|11421.25|0
1627036200000|2021-07-23 10:30:00|11420.53|11420.53|11413.86|11413.86|11420.53|11420.53|11411.79|11411.79|0
1627036500000|2021-07-23 10:35:00|11412.27|11412.27|11417.03|11417.03|11417.03|11417.03|11412.27|11412.27|0
1627036800000|2021-07-23 10:40:00|11416.55|11416.55|11425.24|11425.24|11425.24|11425.24|11416.55|11416.55|0
1627037100000|2021-07-23 10:45:00|11423.66|11423.66|11419.35|11419.35|11423.66|11423.66|11419.35|11419.35|0
1627037400000|2021-07-23 10:50:00|11420.47|11420.47|11418.89|11418.89|11422.06|11422.06|11417.3|11417.3|0
1627037700000|2021-07-23 10:55:00|11419.37|11419.37|11421.92|11421.92|11421.92|11421.92|11419.37|11419.37|0
1627038000000|2021-07-23 11:00:00|11420.8|11420.8|11425.33|11425.33|11426.06|11426.06|11420.8|11420.8|0
1627038300000|2021-07-23 11:05:00|11424.21|11424.21|11427.29|11427.29|11427.29|11427.29|11421.32|11421.32|0
1627038600000|2021-07-23 11:10:00|11427.77|11427.77|11425.36|11425.36|11427.77|11427.77|11425.36|11425.36|0
1627038900000|2021-07-23 11:15:00|11423.78|11423.78|11426.82|11426.82|11427.55|11427.55|11423.29|11423.29|0
1627039200000|2021-07-23 11:20:00|11426.34|11426.34|11424.64|11424.64|11428.98|11428.98|11424.64|11424.64|0
1627039500000|2021-07-23 11:25:00|11424.01|11424.01|11423.87|11423.87|11424.01|11424.01|11419.39|11419.39|0
1627039800000|2021-07-23 11:30:00|11424.5|11424.5|11431.13|11431.13|11431.13|11431.13|11424.5|11424.5|0
1627040100000|2021-07-23 11:35:00|11431.61|11431.61|11427.62|11427.62|11433.93|11433.93|11426.51|11426.51|0
1627040400000|2021-07-23 11:40:00|11426.89|11426.89|11427.02|11427.02|11428.15|11428.15|11426.3|11426.3|0
1627040700000|2021-07-23 11:45:00|11425.44|11425.44|11421.32|11421.32|11426.56|11426.56|11420.11|11420.11|0
1627041000000|2021-07-23 11:50:00|11421.8|11421.8|11427.55|11427.55|11427.55|11427.55|11421.8|11421.8|0
1627041300000|2021-07-23 11:55:00|11426.82|11426.82|11428.13|11428.13|11428.13|11428.13|11423.01|11423.01|0
1627041600000|2021-07-23 12:00:00|11429.25|11429.25|11427.66|11427.66|11429.73|11429.73|11427.66|11427.66|0
1627041900000|2021-07-23 12:05:00|11426.08|11426.08|11425.35|11425.35|11426.08|11426.08|11423.28|11423.28|0
1627042200000|2021-07-23 12:10:00|11424.23|11424.23|11418.15|11418.15|11424.23|11424.23|11417.67|11417.67|0
1627042500000|2021-07-23 12:15:00|11419.11|11419.11|11418.97|11418.97|11419.84|11419.84|11418.48|11418.48|0
1627042800000|2021-07-23 12:20:00|11415.79|11415.79|11411.52|11411.52|11416.28|11416.28|11411.52|11411.52|0
1627043100000|2021-07-23 12:25:00|11412|11412|11415.76|11415.76|11415.76|11415.76|11412|11412|0
1627043400000|2021-07-23 12:30:00|11415.28|11415.28|11409.43|11409.43|11415.28|11415.28|11409.43|11409.43|0
1627043700000|2021-07-23 12:35:00|11409.92|11409.92|11411.65|11411.65|11412.61|11412.61|11409.92|11409.92|0
1627044000000|2021-07-23 12:40:00|11410.06|11410.06|11406.26|11406.26|11410.56|11410.56|11406.26|11406.26|0
1627044300000|2021-07-23 12:45:00|11405.78|11405.78|11407.3|11407.3|11409.06|11409.06|11405.78|11405.78|0
1627044600000|2021-07-23 12:50:00|11406.82|11406.82|11403.5|11403.5|11407.55|11407.55|11403.5|11403.5|0
1627044900000|2021-07-23 12:55:00|11404.62|11404.62|11403.26|11403.26|11405.71|11405.71|11401.41|11401.41|0
1627045200000|2021-07-23 13:00:00|11402.53|11402.53|11398.94|11398.94|11403.02|11403.02|11398.94|11398.94|0
1627045500000|2021-07-23 13:05:00|11398.09|11398.09|11395.53|11395.53|11398.09|11398.09|11395.53|11395.53|0
1627045800000|2021-07-23 13:10:00|11394.38|11394.38|11396.01|11396.01|11396.99|11396.99|11394.38|11394.38|0
1627046100000|2021-07-23 13:15:00|11394.42|11394.42|11401.82|11401.82|11402.31|11402.31|11394.42|11394.42|0
1627046400000|2021-07-23 13:20:00|11402.31|11402.31|11398.88|11398.88|11402.31|11402.31|11398.88|11398.88|0
1627046700000|2021-07-23 13:25:00|11401.1|11401.1|11405.52|11405.52|11405.52|11405.52|11400.72|11400.72|0
1627047000000|2021-07-23 13:30:00|11405.04|11405.04|11388.46|11388.46|11407.47|11407.47|11387.73|11387.73|0
1627047300000|2021-07-23 13:35:00|11389.92|11389.92|11378.21|11378.21|11389.92|11389.92|11378.21|11378.21|0
1627047600000|2021-07-23 13:40:00|11379.8|11379.8|11384.27|11384.27|11389.07|11389.07|11379.8|11379.8|0
1627047900000|2021-07-23 13:45:00|11385.85|11385.85|11390.45|11390.45|11390.45|11390.45|11381.85|11381.85|0
1627048200000|2021-07-23 13:50:00|11392.04|11392.04|11382.13|11382.13|11394.75|11394.75|11382.13|11382.13|0
1627048500000|2021-07-23 13:55:00|11380.54|11380.54|11383.79|11383.79|11390.79|11390.79|11380.54|11380.54|0
1627048800000|2021-07-23 14:00:00|11384.52|11384.52|11393.05|11393.05|11393.05|11393.05|11384.52|11384.52|0
1627049100000|2021-07-23 14:05:00|11392.57|11392.57|11386.41|11386.41|11392.57|11392.57|11384.82|11384.82|0
1627049400000|2021-07-23 14:10:00|11386.12|11386.12|11388.24|11388.24|11388.24|11388.24|11383.22|11383.22|0
1627049700000|2021-07-23 14:15:00|11391.41|11391.41|11394.18|11394.18|11394.93|11394.93|11391.41|11391.41|0
1627050000000|2021-07-23 14:20:00|11394.66|11394.66|11392.23|11392.23|11397.37|11397.37|11391.78|11391.78|0
1627050300000|2021-07-23 14:25:00|11392.71|11392.71|11400.81|11400.81|11400.81|11400.81|11392.71|11392.71|0
1627050600000|2021-07-23 14:30:00|11401.93|11401.93|11400.94|11400.94|11403.01|11403.01|11398.87|11398.87|0
1627050900000|2021-07-23 14:35:00|11399.35|11399.35|11397.59|11397.59|11403.49|11403.49|11397.59|11397.59|0
1627051200000|2021-07-23 14:40:00|11399.18|11399.18|11400.3|11400.3|11400.78|11400.78|11397.32|11397.32|0
1627051500000|2021-07-23 14:45:00|11399.81|11399.81|11393.55|11393.55|11399.81|11399.81|11392.59|11392.59|0
1627051800000|2021-07-23 14:50:00|11394.52|11394.52|11401.08|11401.08|11401.08|11401.08|11393.55|11393.55|0
1627052100000|2021-07-23 14:55:00|11400.35|11400.35|11401.72|11401.72|11401.72|11401.72|11399.24|11399.24|0
1627052400000|2021-07-23 15:00:00|11402.84|11402.84|11408.9|11408.9|11408.9|11408.9|11402.18|11402.18|0
1627052700000|2021-07-23 15:05:00|11408.61|11408.61|11416.69|11416.69|11416.69|11416.69|11408.04|11408.04|0
1627053000000|2021-07-23 15:10:00|11415.1|11415.1|11416.53|11416.53|11422.15|11422.15|11413.51|11413.51|0
1627053300000|2021-07-23 15:15:00|11417.65|11417.65|11424.32|11424.32|11424.32|11424.32|11417.65|11417.65|0
1627053600000|2021-07-23 15:20:00|11424.03|11424.03|11422.35|11422.35|11427.2|11427.2|11421.24|11421.24|0
1627053900000|2021-07-23 15:25:00|11420.76|11420.76|11428.43|11428.43|11430.21|11430.21|11420.18|11420.18|0
1627283700000|2021-07-26 07:15:00|11403.76|11403.76|11432.14|11432.14|11433.73|11433.73|11403.76|11403.76|0
1627284000000|2021-07-26 07:20:00|11433.73|11433.73|11451.19|11451.19|11451.19|11451.19|11433.73|11433.73|0
1627284300000|2021-07-26 07:25:00|11452.16|11452.16|11464.5|11464.5|11464.5|11464.5|11449.74|11449.74|0
1627284600000|2021-07-26 07:30:00|11462.92|11462.92|11458.82|11458.82|11464.5|11464.5|11456.57|11456.57|0
1627284900000|2021-07-26 07:35:00|11457.23|11457.23|11449.1|11449.1|11460.62|11460.62|11447.52|11447.52|0
1627285200000|2021-07-26 07:40:00|11450.69|11450.69|11447.15|11447.15|11452.87|11452.87|11446.03|11446.03|0
1627285500000|2021-07-26 07:45:00|11448.27|11448.27|11449.94|11449.94|11457.93|11457.93|11447.25|11447.25|0
1627285800000|2021-07-26 07:50:00|11451.53|11451.53|11457.28|11457.28|11457.28|11457.28|11451.53|11451.53|0
1627286100000|2021-07-26 07:55:00|11458.72|11458.72|11464|11464|11464|11464|11458.72|11458.72|0
1627286400000|2021-07-26 08:00:00|11464.48|11464.48|11463.89|11463.89|11468.91|11468.91|11460.81|11460.81|0
1627286700000|2021-07-26 08:05:00|11462.92|11462.92|11464.34|11464.34|11464.34|11464.34|11461.15|11461.15|0
1627287000000|2021-07-26 08:10:00|11463.86|11463.86|11467.64|11467.64|11468.03|11468.03|11463.86|11463.86|0
1627287300000|2021-07-26 08:15:00|11468.37|11468.37|11461.19|11461.19|11468.37|11468.37|11459.6|11459.6|0
1627287600000|2021-07-26 08:20:00|11460.33|11460.33|11467.42|11467.42|11469.01|11469.01|11460.33|11460.33|0
1627287900000|2021-07-26 08:25:00|11467.91|11467.91|11473.73|11473.73|11475.69|11475.69|11466.79|11466.79|0
1627288200000|2021-07-26 08:30:00|11472.14|11472.14|11480.53|11480.53|11480.53|11480.53|11469.83|11469.83|0
1627288500000|2021-07-26 08:35:00|11478.94|11478.94|11480.48|11480.48|11485.63|11485.63|11478.94|11478.94|0
1627288800000|2021-07-26 08:40:00|11480.77|11480.77|11473.28|11473.28|11482.35|11482.35|11473.28|11473.28|0
1627289100000|2021-07-26 08:45:00|11472.32|11472.32|11468.76|11468.76|11474.69|11474.69|11466.2|11466.2|0
1627289400000|2021-07-26 08:50:00|11469.87|11469.87|11476.74|11476.74|11476.74|11476.74|11469.87|11469.87|0
1627289700000|2021-07-26 08:55:00|11476.01|11476.01|11474.6|11474.6|11482.28|11482.28|11474.6|11474.6|0
1627290000000|2021-07-26 09:00:00|11476.19|11476.19|11478.22|11478.22|11478.22|11478.22|11472.98|11472.98|0
1627290300000|2021-07-26 09:05:00|11478.95|11478.95|11475.78|11475.78|11480.66|11480.66|11475.78|11475.78|0
1627290600000|2021-07-26 09:10:00|11474.19|11474.19|11468.68|11468.68|11474.19|11474.19|11466.31|11466.31|0
1627290900000|2021-07-26 09:15:00|11469.87|11469.87|11472.89|11472.89|11472.89|11472.89|11467.82|11467.82|0
1627291200000|2021-07-26 09:20:00|11474.01|11474.01|11466.62|11466.62|11474.74|11474.74|11465.5|11465.5|0
1627291500000|2021-07-26 09:25:00|11468.21|11468.21|11479.14|11479.14|11480.73|11480.73|11468.21|11468.21|0
1627291800000|2021-07-26 09:30:00|11480.73|11480.73|11479.03|11479.03|11487.79|11487.79|11479.03|11479.03|0
1627292100000|2021-07-26 09:35:00|11477.45|11477.45|11458.27|11458.27|11477.45|11477.45|11458.27|11458.27|0
1627292400000|2021-07-26 09:40:00|11458.76|11458.76|11455.48|11455.48|11465.47|11465.47|11453.89|11453.89|0
1627292700000|2021-07-26 09:45:00|11452.3|11452.3|11456.75|11456.75|11461.51|11461.51|11450.5|11450.5|0
1627293000000|2021-07-26 09:50:00|11455.16|11455.16|11450.28|11450.28|11455.16|11455.16|11445.27|11445.27|0
1627293300000|2021-07-26 09:55:00|11450.76|11450.76|11439.93|11439.93|11451.62|11451.62|11438.84|11438.84|0
1627293600000|2021-07-26 10:00:00|11438.34|11438.34|11440.89|11440.89|11441.38|11441.38|11438.34|11438.34|0
1627293900000|2021-07-26 10:05:00|11442.02|11442.02|11441.53|11441.53|11442.48|11442.48|11440.89|11440.89|0
1627294200000|2021-07-26 10:10:00|11441.05|11441.05|11437.14|11437.14|11441.05|11441.05|11436.49|11436.49|0
1627294500000|2021-07-26 10:15:00|11434.92|11434.92|11433.03|11433.03|11437.08|11437.08|11432.06|11432.06|0
1627294800000|2021-07-26 10:20:00|11432.3|11432.3|11432.41|11432.41|11432.41|11432.41|11431.45|11431.45|0
1627295100000|2021-07-26 10:25:00|11432.12|11432.12|11431.78|11431.78|11433.23|11433.23|11430.68|11430.68|0
1627295400000|2021-07-26 10:30:00|11434.95|11434.95|11434.88|11434.88|11436.56|11436.56|11432.26|11432.26|0
1627295700000|2021-07-26 10:35:00|11435.51|11435.51|11431.22|11431.22|11435.51|11435.51|11431.22|11431.22|0
1627296000000|2021-07-26 10:40:00|11430.49|11430.49|11428.91|11428.91|11430.49|11430.49|11428.91|11428.91|0
1627296300000|2021-07-26 10:45:00|11430.49|11430.49|11421.12|11421.12|11430.49|11430.49|11421.12|11421.12|0
1627296600000|2021-07-26 10:50:00|11420.63|11420.63|11420.71|11420.71|11421.82|11421.82|11419.05|11419.05|0
1627296900000|2021-07-26 10:55:00|11422.3|11422.3|11422.02|11422.02|11423.61|11423.61|11420.47|11420.47|0
1627297200000|2021-07-26 11:00:00|11421.29|11421.29|11422.25|11422.25|11422.25|11422.25|11419.08|11419.08|0
1627297500000|2021-07-26 11:05:00|11423.83|11423.83|11427.09|11427.09|11427.09|11427.09|11423.83|11423.83|0
1627297800000|2021-07-26 11:10:00|11428.2|11428.2|11431.64|11431.64|11431.64|11431.64|11428.2|11428.2|0
1627298100000|2021-07-26 11:15:00|11430.05|11430.05|11436.59|11436.59|11436.59|11436.59|11430.05|11430.05|0
1627298400000|2021-07-26 11:20:00|11439.76|11439.76|11440.44|11440.44|11441.3|11441.3|11439.71|11439.71|0
1627298700000|2021-07-26 11:25:00|11439.71|11439.71|11438.18|11438.18|11442.32|11442.32|11438.18|11438.18|0
1627299000000|2021-07-26 11:30:00|11437.7|11437.7|11436.6|11436.6|11439.77|11439.77|11435.01|11435.01|0
1627299300000|2021-07-26 11:35:00|11437.72|11437.72|11440.09|11440.09|11440.09|11440.09|11437.04|11437.04|0
1627299600000|2021-07-26 11:40:00|11440.57|11440.57|11440.71|11440.71|11442.17|11442.17|11439.59|11439.59|0
1627299900000|2021-07-26 11:45:00|11442.3|11442.3|11444.4|11444.4|11444.4|11444.4|11441.18|11441.18|0
1627300200000|2021-07-26 11:50:00|11444.88|11444.88|11447.73|11447.73|11447.73|11447.73|11442.81|11442.81|0
1627300500000|2021-07-26 11:55:00|11448.21|11448.21|11445.29|11445.29|11448.21|11448.21|11445.29|11445.29|0
1627300800000|2021-07-26 12:00:00|11444.32|11444.32|11441.9|11441.9|11444.32|11444.32|11439.81|11439.81|0
1627301100000|2021-07-26 12:05:00|11442.38|11442.38|11443.97|11443.97|11443.97|11443.97|11442.38|11442.38|0
1627301400000|2021-07-26 12:10:00|11444.45|11444.45|11431.82|11431.82|11444.93|11444.93|11428.17|11428.17|0
1627301700000|2021-07-26 12:15:00|11433.41|11433.41|11435.06|11435.06|11436.76|11436.76|11433.41|11433.41|0
1627302000000|2021-07-26 12:20:00|11431.89|11431.89|11432.62|11432.62|11433.1|11433.1|11431.89|11431.89|0
1627302300000|2021-07-26 12:25:00|11431.89|11431.89|11432.18|11432.18|11434.6|11434.6|11431.89|11431.89|0
1627302600000|2021-07-26 12:30:00|11433.76|11433.76|11434.51|11434.51|11434.51|11434.51|11432.64|11432.64|0
1627302900000|2021-07-26 12:35:00|11436.1|11436.1|11434.86|11434.86|11440.08|11440.08|11433.74|11433.74|0
1627303200000|2021-07-26 12:40:00|11434.13|11434.13|11435.71|11435.71|11436.92|11436.92|11433.4|11433.4|0
1627303500000|2021-07-26 12:45:00|11435.12|11435.12|11437.59|11437.59|11437.59|11437.59|11434|11434|0
1627303800000|2021-07-26 12:50:00|11437.11|11437.11|11435.04|11435.04|11437.11|11437.11|11435.04|11435.04|0
1627304100000|2021-07-26 12:55:00|11435.52|11435.52|11436.2|11436.2|11439.37|11439.37|11429.78|11429.78|0
1627304400000|2021-07-26 13:00:00|11436.68|11436.68|11440.27|11440.27|11441.86|11441.86|11436.68|11436.68|0
1627304700000|2021-07-26 13:05:00|11439.7|11439.7|11439.7|11439.7|11439.7|11439.7|11439.7|11439.7|0
1627305000000|2021-07-26 13:10:00|11438.97|11438.97|11437.93|11437.93|11439.04|11439.04|11436.47|11436.47|0
1627305300000|2021-07-26 13:15:00|11438.41|11438.41|11440.28|11440.28|11443.8|11443.8|11438.41|11438.41|0
1627305600000|2021-07-26 13:20:00|11440.76|11440.76|11440.74|11440.74|11441.25|11441.25|11436.72|11436.72|0
1627305900000|2021-07-26 13:25:00|11441.51|11441.51|11441.99|11441.99|11441.99|11441.99|11436.74|11436.74|0
1627306200000|2021-07-26 13:30:00|11442.85|11442.85|11440.34|11440.34|11444.08|11444.08|11433.64|11433.64|0
1627306500000|2021-07-26 13:35:00|11442.11|11442.11|11432.57|11432.57|11446.89|11446.89|11428.75|11428.75|0
1627306800000|2021-07-26 13:40:00|11433.05|11433.05|11435.48|11435.48|11435.84|11435.84|11432.41|11432.41|0
1627307100000|2021-07-26 13:45:00|11436.05|11436.05|11435.63|11435.63|11441.57|11441.57|11435.63|11435.63|0
1627307400000|2021-07-26 13:50:00|11435.06|11435.06|11422.07|11422.07|11439.42|11439.42|11422.07|11422.07|0
1627307700000|2021-07-26 13:55:00|11426.82|11426.82|11426.14|11426.14|11428.59|11428.59|11417.96|11417.96|0
1627308000000|2021-07-26 14:00:00|11426.62|11426.62|11420.26|11420.26|11427.1|11427.1|11420.26|11420.26|0
1627308300000|2021-07-26 14:05:00|11419.78|11419.78|11416.61|11416.61|11421.37|11421.37|11416.61|11416.61|0
1627308600000|2021-07-26 14:10:00|11416.13|11416.13|11404.6|11404.6|11416.13|11416.13|11403.01|11403.01|0
1627308900000|2021-07-26 14:15:00|11404.32|11404.32|11400.73|11400.73|11407.1|11407.1|11400.73|11400.73|0
1627309200000|2021-07-26 14:20:00|11402.32|11402.32|11393.49|11393.49|11402.32|11402.32|11392.53|11392.53|0
1627309500000|2021-07-26 14:25:00|11392.37|11392.37|11397.28|11397.28|11397.76|11397.76|11390.93|11390.93|0
1627309800000|2021-07-26 14:30:00|11395.69|11395.69|11396.21|11396.21|11397.14|11397.14|11395.69|11395.69|0
1627310100000|2021-07-26 14:35:00|11397.8|11397.8|11400.53|11400.53|11401.26|11401.26|11396.21|11396.21|0
1627310400000|2021-07-26 14:40:00|11401.65|11401.65|11389.89|11389.89|11403.97|11403.97|11389.89|11389.89|0
1627310700000|2021-07-26 14:45:00|11389.16|11389.16|11389|11389|11394.33|11394.33|11388.68|11388.68|0
1627311000000|2021-07-26 14:50:00|11389.73|11389.73|11392.44|11392.44|11395.7|11395.7|11389.73|11389.73|0
1627311300000|2021-07-26 14:55:00|11393.01|11393.01|11392.68|11392.68|11393.01|11393.01|11386.87|11386.87|0
1627311600000|2021-07-26 15:00:00|11391.95|11391.95|11386.32|11386.32|11395.12|11395.12|11386.32|11386.32|0
1627311900000|2021-07-26 15:05:00|11386.9|11386.9|11390.21|11390.21|11391.84|11391.84|11386.9|11386.9|0
1627312200000|2021-07-26 15:10:00|11391.66|11391.66|11407.51|11407.51|11407.51|11407.51|11391.66|11391.66|0
1627312500000|2021-07-26 15:15:00|11408.11|11408.11|11396.51|11396.51|11408.39|11408.39|11395.16|11395.16|0
1627312800000|2021-07-26 15:20:00|11397.92|11397.92|11397.71|11397.71|11399.98|11399.98|11393.66|11393.66|0
1627313100000|2021-07-26 15:25:00|11399.29|11399.29|11418.59|11418.59|11418.59|11418.59|11397.13|11397.13|0
1627370100000|2021-07-27 07:15:00|11333.23|11333.23|11322.9|11322.9|11333.23|11333.23|11314.61|11314.61|0
1627370400000|2021-07-27 07:20:00|11321.45|11321.45|11292.88|11292.88|11321.45|11321.45|11292.88|11292.88|0
1627370700000|2021-07-27 07:25:00|11289.7|11289.7|11289.05|11289.05|11291.89|11291.89|11280.6|11280.6|0
1627371000000|2021-07-27 07:30:00|11285.88|11285.88|11293.07|11293.07|11293.07|11293.07|11285.42|11285.42|0
1627371300000|2021-07-27 07:35:00|11294.78|11294.78|11302.55|11302.55|11303.26|11303.26|11294.78|11294.78|0
1627371600000|2021-07-27 07:40:00|11300.96|11300.96|11309.43|11309.43|11310.4|11310.4|11294.31|11294.31|0
1627371900000|2021-07-27 07:45:00|11308.31|11308.31|11319.3|11319.3|11320.26|11320.26|11305.53|11305.53|0
1627372200000|2021-07-27 07:50:00|11321.71|11321.71|11330.23|11330.23|11330.23|11330.23|11320.12|11320.12|0
1627372500000|2021-07-27 07:55:00|11332.42|11332.42|11347.05|11347.05|11349.63|11349.63|11332.42|11332.42|0
1627372800000|2021-07-27 08:00:00|11345.93|11345.93|11354.29|11354.29|11354.67|11354.67|11345.93|11345.93|0
1627373100000|2021-07-27 08:05:00|11352.7|11352.7|11358|11358|11359.32|11359.32|11351.58|11351.58|0
1627373400000|2021-07-27 08:10:00|11356.88|11356.88|11351.51|11351.51|11358.47|11358.47|11350.06|11350.06|0
1627373700000|2021-07-27 08:15:00|11352.24|11352.24|11340.63|11340.63|11357.04|11357.04|11340.63|11340.63|0
1627374000000|2021-07-27 08:20:00|11339.48|11339.48|11319.39|11319.39|11339.48|11339.48|11316.39|11316.39|0
1627374300000|2021-07-27 08:25:00|11316.22|11316.22|11314.87|11314.87|11318.91|11318.91|11314.87|11314.87|0
1627374600000|2021-07-27 08:30:00|11311.7|11311.7|11325.58|11325.58|11325.58|11325.58|11307.28|11307.28|0
1627374900000|2021-07-27 08:35:00|11327.03|11327.03|11335.31|11335.31|11335.31|11335.31|11327.03|11327.03|0
1627375200000|2021-07-27 08:40:00|11336.04|11336.04|11345.47|11345.47|11348.64|11348.64|11336.04|11336.04|0
1627375500000|2021-07-27 08:45:00|11344.9|11344.9|11346.34|11346.34|11346.48|11346.48|11344.42|11344.42|0
1627375800000|2021-07-27 08:50:00|11345.23|11345.23|11346.3|11346.3|11353.16|11353.16|11345.23|11345.23|0
1627376100000|2021-07-27 08:55:00|11347.89|11347.89|11349.64|11349.64|11349.64|11349.64|11347.89|11347.89|0
1627376400000|2021-07-27 09:00:00|11348.46|11348.46|11333.81|11333.81|11349.03|11349.03|11333.81|11333.81|0
1627376700000|2021-07-27 09:05:00|11332.22|11332.22|11336.98|11336.98|11336.98|11336.98|11330.63|11330.63|0
1627377000000|2021-07-27 09:10:00|11336.01|11336.01|11341.38|11341.38|11342.24|11342.24|11336.01|11336.01|0
1627377300000|2021-07-27 09:15:00|11342.11|11342.11|11356.54|11356.54|11356.54|11356.54|11342.11|11342.11|0
1627377600000|2021-07-27 09:20:00|11358.13|11358.13|11363.74|11363.74|11365.33|11365.33|11358.13|11358.13|0
1627377900000|2021-07-27 09:25:00|11365.33|11365.33|11371.82|11371.82|11373.4|11373.4|11363.48|11363.48|0
1627378200000|2021-07-27 09:30:00|11372.92|11372.92|11381.42|11381.42|11383.75|11383.75|11372.92|11372.92|0
1627378500000|2021-07-27 09:35:00|11381.91|11381.91|11395.33|11395.33|11395.62|11395.62|11381.91|11381.91|0
1627378800000|2021-07-27 09:40:00|11394.6|11394.6|11394.3|11394.3|11396.83|11396.83|11394.3|11394.3|0
1627379100000|2021-07-27 09:45:00|11391.13|11391.13|11390.54|11390.54|11393.72|11393.72|11390.54|11390.54|0
1627379400000|2021-07-27 09:50:00|11392.13|11392.13|11394.3|11394.3|11397.04|11397.04|11392.13|11392.13|0
1627379700000|2021-07-27 09:55:00|11392.72|11392.72|11397.62|11397.62|11397.91|11397.91|11392.72|11392.72|0
1627380000000|2021-07-27 10:00:00|11399.21|11399.21|11409.14|11409.14|11409.14|11409.14|11399.21|11399.21|0
1627380300000|2021-07-27 10:05:00|11408.65|11408.65|11404|11404|11409.71|11409.71|11404|11404|0
1627380600000|2021-07-27 10:10:00|11404.49|11404.49|11395.43|11395.43|11407.48|11407.48|11395.43|11395.43|0
1627380900000|2021-07-27 10:15:00|11395.72|11395.72|11395.03|11395.03|11399.17|11399.17|11394.55|11394.55|0
1627381200000|2021-07-27 10:20:00|11396.62|11396.62|11402.81|11402.81|11402.81|11402.81|11396.62|11396.62|0
1627381500000|2021-07-27 10:25:00|11403.29|11403.29|11408.6|11408.6|11409.67|11409.67|11402.81|11402.81|0
1627381800000|2021-07-27 10:30:00|11409.33|11409.33|11413.49|11413.49|11417.78|11417.78|11409.33|11409.33|0
1627382100000|2021-07-27 10:35:00|11413.98|11413.98|11422.59|11422.59|11424.05|11424.05|11413.98|11413.98|0
1627382400000|2021-07-27 10:40:00|11421.86|11421.86|11425.05|11425.05|11425.05|11425.05|11421.86|11421.86|0
1627382700000|2021-07-27 10:45:00|11425.34|11425.34|11421.99|11421.99|11425.63|11425.63|11421.99|11421.99|0
1627383000000|2021-07-27 10:50:00|11423.57|11423.57|11422.81|11422.81|11423.57|11423.57|11420.08|11420.08|0
1627383300000|2021-07-27 10:55:00|11423.29|11423.29|11434.1|11434.1|11434.1|11434.1|11423.29|11423.29|0
1627383600000|2021-07-27 11:00:00|11435.22|11435.22|11440.55|11440.55|11440.55|11440.55|11434.1|11434.1|0
1627383900000|2021-07-27 11:05:00|11441.67|11441.67|11453.82|11453.82|11455.41|11455.41|11441.67|11441.67|0
1627384200000|2021-07-27 11:10:00|11455.28|11455.28|11457.4|11457.4|11459.58|11459.58|11452.24|11452.24|0
1627384500000|2021-07-27 11:15:00|11458.13|11458.13|11457.07|11457.07|11458.53|11458.53|11456.92|11456.92|0
1627384800000|2021-07-27 11:20:00|11456.34|11456.34|11453.61|11453.61|11458.41|11458.41|11453.29|11453.29|0
1627385100000|2021-07-27 11:25:00|11452.03|11452.03|11452.28|11452.28|11452.28|11452.28|11451.55|11451.55|0
1627385400000|2021-07-27 11:30:00|11453.24|11453.24|11458.99|11458.99|11459.72|11459.72|11453.24|11453.24|0
1627385700000|2021-07-27 11:35:00|11459.96|11459.96|11462.76|11462.76|11466.09|11466.09|11459.96|11459.96|0
1627386000000|2021-07-27 11:40:00|11462.04|11462.04|11462.78|11462.78|11462.78|11462.78|11459.98|11459.98|0
1627386300000|2021-07-27 11:45:00|11460.53|11460.53|11471.99|11471.99|11471.99|11471.99|11460.53|11460.53|0
1627386600000|2021-07-27 11:50:00|11473.1|11473.1|11466.89|11466.89|11474.69|11474.69|11465.71|11465.71|0
1627386900000|2021-07-27 11:55:00|11467.37|11467.37|11468.36|11468.36|11469.48|11469.48|11461.02|11461.02|0
1627387200000|2021-07-27 12:00:00|11468.85|11468.85|11473.93|11473.93|11473.93|11473.93|11468.85|11468.85|0
1627387500000|2021-07-27 12:05:00|11475.04|11475.04|11485.93|11485.93|11485.93|11485.93|11475.04|11475.04|0
1627387800000|2021-07-27 12:10:00|11485.45|11485.45|11479.71|11479.71|11486.09|11486.09|11479.71|11479.71|0
1627388100000|2021-07-27 12:15:00|11481.95|11481.95|11483.36|11483.36|11486.71|11486.71|11480.19|11480.19|0
1627388400000|2021-07-27 12:20:00|11480.19|11480.19|11472.35|11472.35|11480.19|11480.19|11470.76|11470.76|0
1627388700000|2021-07-27 12:25:00|11473.93|11473.93|11466.46|11466.46|11473.93|11473.93|11464.76|11464.76|0
1627389000000|2021-07-27 12:30:00|11464.87|11464.87|11467.19|11467.19|11468.77|11468.77|11463.17|11463.17|0
1627389300000|2021-07-27 12:35:00|11466.48|11466.48|11464.24|11464.24|11467.6|11467.6|11463.51|11463.51|0
1627389600000|2021-07-27 12:40:00|11465.36|11465.36|11466.56|11466.56|11466.56|11466.56|11465.36|11465.36|0
1627389900000|2021-07-27 12:45:00|11464.97|11464.97|11470.16|11470.16|11470.16|11470.16|11464.97|11464.97|0
1627390200000|2021-07-27 12:50:00|11471.28|11471.28|11472.4|11472.4|11472.87|11472.87|11470.69|11470.69|0
1627390500000|2021-07-27 12:55:00|11471.28|11471.28|11462.09|11462.09|11472.4|11472.4|11461.61|11461.61|0
1627390800000|2021-07-27 13:00:00|11460.51|11460.51|11469.93|11469.93|11471.04|11471.04|11460.51|11460.51|0
1627391100000|2021-07-27 13:05:00|11470.41|11470.41|11466.47|11466.47|11470.41|11470.41|11464.89|11464.89|0
1627391400000|2021-07-27 13:10:00|11466.95|11466.95|11456.15|11456.15|11466.95|11466.95|11456.02|11456.02|0
1627391700000|2021-07-27 13:15:00|11457.33|11457.33|11459.42|11459.42|11459.42|11459.42|11457.18|11457.18|0
1627392000000|2021-07-27 13:20:00|11461|11461|11463.13|11463.13|11464.91|11464.91|11461|11461|0
1627392300000|2021-07-27 13:25:00|11462.01|11462.01|11462.88|11462.88|11464.71|11464.71|11462.01|11462.01|0
1627392600000|2021-07-27 13:30:00|11462.6|11462.6|11446.65|11446.65|11462.6|11462.6|11443.21|11443.21|0
1627392900000|2021-07-27 13:35:00|11445.07|11445.07|11457.72|11457.72|11457.91|11457.91|11441.09|11441.09|0
1627393200000|2021-07-27 13:40:00|11456.6|11456.6|11450.87|11450.87|11457.13|11457.13|11448.14|11448.14|0
1627393500000|2021-07-27 13:45:00|11451.6|11451.6|11449.07|11449.07|11454.65|11454.65|11449.07|11449.07|0
1627393800000|2021-07-27 13:50:00|11447.48|11447.48|11444.47|11444.47|11450.41|11450.41|11441.56|11441.56|0
1627394100000|2021-07-27 13:55:00|11445.59|11445.59|11445.2|11445.2|11450.61|11450.61|11444.87|11444.87|0
1627394400000|2021-07-27 14:00:00|11444.24|11444.24|11444.16|11444.16|11447.07|11447.07|11443.17|11443.17|0
1627394700000|2021-07-27 14:05:00|11444.89|11444.89|11441.56|11441.56|11446.42|11446.42|11439.97|11439.97|0
1627395000000|2021-07-27 14:10:00|11440.99|11440.99|11436.04|11436.04|11440.99|11440.99|11436.04|11436.04|0
1627395300000|2021-07-27 14:15:00|11435.75|11435.75|11439.05|11439.05|11440.64|11440.64|11433.15|11433.15|0
1627395600000|2021-07-27 14:20:00|11438.57|11438.57|11440.21|11440.21|11442.92|11442.92|11434.06|11434.06|0
1627395900000|2021-07-27 14:25:00|11441.33|11441.33|11447.12|11447.12|11447.12|11447.12|11441.33|11441.33|0
1627396200000|2021-07-27 14:30:00|11446.35|11446.35|11437.99|11437.99|11446.35|11446.35|11437.99|11437.99|0
1627396500000|2021-07-27 14:35:00|11438.85|11438.85|11440.85|11440.85|11442.44|11442.44|11438.22|11438.22|0
1627396800000|2021-07-27 14:40:00|11439.26|11439.26|11432.34|11432.34|11443.7|11443.7|11432.34|11432.34|0
1627397100000|2021-07-27 14:45:00|11430.76|11430.76|11430.95|11430.95|11432.53|11432.53|11428.88|11428.88|0
1627397400000|2021-07-27 14:50:00|11431.68|11431.68|11420.71|11420.71|11431.68|11431.68|11417.48|11417.48|0
1627397700000|2021-07-27 14:55:00|11419.26|11419.26|11412.47|11412.47|11419.26|11419.26|11412.47|11412.47|0
1627398000000|2021-07-27 15:00:00|11410.88|11410.88|11418.66|11418.66|11418.95|11418.95|11408.04|11408.04|0
1627398300000|2021-07-27 15:05:00|11417.08|11417.08|11417.82|11417.82|11426.68|11426.68|11415.49|11415.49|0
1627398600000|2021-07-27 15:10:00|11418.46|11418.46|11424.94|11424.94|11425.58|11425.58|11418.46|11418.46|0
1627398900000|2021-07-27 15:15:00|11424.35|11424.35|11417.03|11417.03|11424.7|11424.7|11417.03|11417.03|0
1627399200000|2021-07-27 15:20:00|11416.06|11416.06|11417.74|11417.74|11417.74|11417.74|11413.78|11413.78|0
1627399500000|2021-07-27 15:25:00|11418.02|11418.02|11419.31|11419.31|11420.98|11420.98|11405.98|11405.98|0
1627456500000|2021-07-28 07:15:00|11472.77|11472.77|11489.96|11489.96|11491.55|11491.55|11469.59|11469.59|0
1627456800000|2021-07-28 07:20:00|11489.48|11489.48|11490.61|11490.61|11502.84|11502.84|11487.1|11487.1|0
1627457100000|2021-07-28 07:25:00|11493.79|11493.79|11486.16|11486.16|11502.55|11502.55|11486.16|11486.16|0
1627457400000|2021-07-28 07:30:00|11484.57|11484.57|11477.23|11477.23|11484.57|11484.57|11474.43|11474.43|0
1627457700000|2021-07-28 07:35:00|11477.95|11477.95|11477.93|11477.93|11484.9|11484.9|11477.93|11477.93|0
1627458000000|2021-07-28 07:40:00|11479.05|11479.05|11486.11|11486.11|11486.11|11486.11|11479.05|11479.05|0
1627458300000|2021-07-28 07:45:00|11484.52|11484.52|11486.58|11486.58|11486.58|11486.58|11479.28|11479.28|0
1627458600000|2021-07-28 07:50:00|11483.4|11483.4|11483.97|11483.97|11487.48|11487.48|11483.4|11483.4|0
1627458900000|2021-07-28 07:55:00|11484.7|11484.7|11478.38|11478.38|11484.71|11484.71|11477.42|11477.42|0
1627459200000|2021-07-28 08:00:00|11477.65|11477.65|11484.19|11484.19|11484.19|11484.19|11476.53|11476.53|0
1627459500000|2021-07-28 08:05:00|11484.92|11484.92|11476.15|11476.15|11484.92|11484.92|11468.68|11468.68|0
1627459800000|2021-07-28 08:10:00|11475.04|11475.04|11471.83|11471.83|11475.04|11475.04|11468.15|11468.15|0
1627460100000|2021-07-28 08:15:00|11471.35|11471.35|11469.68|11469.68|11471.35|11471.35|11468.56|11468.56|0
1627460400000|2021-07-28 08:20:00|11471.27|11471.27|11478.04|11478.04|11480.59|11480.59|11471.27|11471.27|0
1627460700000|2021-07-28 08:25:00|11477.31|11477.31|11479.41|11479.41|11479.41|11479.41|11476.34|11476.34|0
1627461000000|2021-07-28 08:30:00|11480.53|11480.53|11493.32|11493.32|11493.32|11493.32|11480.53|11480.53|0
1627461300000|2021-07-28 08:35:00|11494.45|11494.45|11502.16|11502.16|11506.6|11506.6|11493.81|11493.81|0
1627461600000|2021-07-28 08:40:00|11504.31|11504.31|11497.92|11497.92|11504.31|11504.31|11496.5|11496.5|0
1627461900000|2021-07-28 08:45:00|11498.63|11498.63|11508.03|11508.03|11508.03|11508.03|11498.63|11498.63|0
1627462200000|2021-07-28 08:50:00|11508.74|11508.74|11508.75|11508.75|11512.26|11512.26|11507.64|11507.64|0
1627462500000|2021-07-28 08:55:00|11508.12|11508.12|11497.51|11497.51|11508.52|11508.52|11495.35|11495.35|0
1627462800000|2021-07-28 09:00:00|11498.23|11498.23|11512.44|11512.44|11512.44|11512.44|11498.23|11498.23|0
1627463100000|2021-07-28 09:05:00|11513.56|11513.56|11506.87|11506.87|11517.04|11517.04|11506.87|11506.87|0
1627463400000|2021-07-28 09:10:00|11506.14|11506.14|11512.5|11512.5|11512.89|11512.89|11506.14|11506.14|0
1627463700000|2021-07-28 09:15:00|11513.62|11513.62|11508.38|11508.38|11514.74|11514.74|11508.38|11508.38|0
1627464000000|2021-07-28 09:20:00|11508.86|11508.86|11512.63|11512.63|11512.63|11512.63|11508.86|11508.86|0
1627464300000|2021-07-28 09:25:00|11513.75|11513.75|11530.39|11530.39|11530.39|11530.39|11513.75|11513.75|0
1627464600000|2021-07-28 09:30:00|11529.27|11529.27|11522.84|11522.84|11531.49|11531.49|11522.84|11522.84|0
1627464900000|2021-07-28 09:35:00|11522.13|11522.13|11521.99|11521.99|11523.11|11523.11|11519.41|11519.41|0
1627465200000|2021-07-28 09:40:00|11523.11|11523.11|11521.04|11521.04|11524.23|11524.23|11521.04|11521.04|0
1627465500000|2021-07-28 09:45:00|11522.49|11522.49|11522.49|11522.49|11524.07|11524.07|11521.77|11521.77|0
1627465800000|2021-07-28 09:50:00|11524.07|11524.07|11528.23|11528.23|11528.23|11528.23|11524.07|11524.07|0
1627466100000|2021-07-28 09:55:00|11528.71|11528.71|11528.48|11528.48|11529.92|11529.92|11528.48|11528.48|0
1627466400000|2021-07-28 10:00:00|11530.06|11530.06|11526.69|11526.69|11531.65|11531.65|11526.69|11526.69|0
1627466700000|2021-07-28 10:05:00|11527.32|11527.32|11531.67|11531.67|11531.67|11531.67|11525.74|11525.74|0
1627467000000|2021-07-28 10:10:00|11531.18|11531.18|11535.66|11535.66|11535.66|11535.66|11531.18|11531.18|0
1627467300000|2021-07-28 10:15:00|11534.54|11534.54|11536.43|11536.43|11539.29|11539.29|11534.54|11534.54|0
1627467600000|2021-07-28 10:20:00|11531.67|11531.67|11525.39|11525.39|11531.67|11531.67|11525.39|11525.39|0
1627467900000|2021-07-28 10:25:00|11524.67|11524.67|11522.99|11522.99|11524.67|11524.67|11522.99|11522.99|0
1627468200000|2021-07-28 10:30:00|11524.11|11524.11|11523.95|11523.95|11524.11|11524.11|11522.99|11522.99|0
1627468500000|2021-07-28 10:35:00|11524.44|11524.44|11519.45|11519.45|11524.92|11524.92|11519.45|11519.45|0
1627468800000|2021-07-28 10:40:00|11520.16|11520.16|11520.72|11520.72|11521.84|11521.84|11518.94|11518.94|0
1627469100000|2021-07-28 10:45:00|11520|11520|11519.38|11519.38|11520.02|11520.02|11516.85|11516.85|0
1627469400000|2021-07-28 10:50:00|11520.5|11520.5|11523.86|11523.86|11527.53|11527.53|11520.5|11520.5|0
1627469700000|2021-07-28 10:55:00|11525.44|11525.44|11531.06|11531.06|11531.06|11531.06|11525.44|11525.44|0
1627470000000|2021-07-28 11:00:00|11530.33|11530.33|11532.38|11532.38|11532.86|11532.86|11527.76|11527.76|0
1627470300000|2021-07-28 11:05:00|11533.96|11533.96|11538.13|11538.13|11538.13|11538.13|11533.96|11533.96|0
1627470600000|2021-07-28 11:10:00|11537.65|11537.65|11529.83|11529.83|11537.65|11537.65|11529.83|11529.83|0
1627470900000|2021-07-28 11:15:00|11530.95|11530.95|11526.83|11526.83|11530.95|11530.95|11526.1|11526.1|0
1627471200000|2021-07-28 11:20:00|11527.95|11527.95|11530.94|11530.94|11530.94|11530.94|11526.64|11526.64|0
1627471500000|2021-07-28 11:25:00|11530.21|11530.21|11533.72|11533.72|11533.72|11533.72|11530.21|11530.21|0
1627471800000|2021-07-28 11:30:00|11534.44|11534.44|11538.95|11538.95|11538.95|11538.95|11534.44|11534.44|0
1627472100000|2021-07-28 11:35:00|11537.98|11537.98|11541.14|11541.14|11542.1|11542.1|11535.27|11535.27|0
1627472400000|2021-07-28 11:40:00|11539.55|11539.55|11546.15|11546.15|11546.15|11546.15|11539.55|11539.55|0
1627472700000|2021-07-28 11:45:00|11546.78|11546.78|11547.61|11547.61|11549.19|11549.19|11543.3|11543.3|0
1627473000000|2021-07-28 11:50:00|11547.12|11547.12|11539.77|11539.77|11547.12|11547.12|11539.77|11539.77|0
1627473300000|2021-07-28 11:55:00|11540.5|11540.5|11544.03|11544.03|11544.03|11544.03|11540.5|11540.5|0
1627473600000|2021-07-28 12:00:00|11542.91|11542.91|11533.48|11533.48|11542.91|11542.91|11533.48|11533.48|0
1627473900000|2021-07-28 12:05:00|11535.07|11535.07|11530.05|11530.05|11535.07|11535.07|11530.05|11530.05|0
1627474200000|2021-07-28 12:10:00|11528.93|11528.93|11520.69|11520.69|11528.93|11528.93|11520.69|11520.69|0
1627474500000|2021-07-28 12:15:00|11521.81|11521.81|11521.14|11521.14|11522.29|11522.29|11519.2|11519.2|0
1627474800000|2021-07-28 12:20:00|11519.55|11519.55|11524.03|11524.03|11524.17|11524.17|11518.92|11518.92|0
1627475100000|2021-07-28 12:25:00|11525.21|11525.21|11528.58|11528.58|11528.58|11528.58|11523.62|11523.62|0
1627475400000|2021-07-28 12:30:00|11529.07|11529.07|11530.65|11530.65|11532.72|11532.72|11529.07|11529.07|0
1627475700000|2021-07-28 12:35:00|11530.17|11530.17|11528.27|11528.27|11531.75|11531.75|11528.27|11528.27|0
1627476000000|2021-07-28 12:40:00|11526.68|11526.68|11520.62|11520.62|11528.14|11528.14|11520.62|11520.62|0
1627476300000|2021-07-28 12:45:00|11519.9|11519.9|11511.47|11511.47|11519.9|11519.9|11508.3|11508.3|0
1627476600000|2021-07-28 12:50:00|11511.95|11511.95|11506.66|11506.66|11512.44|11512.44|11506.07|11506.07|0
1627476900000|2021-07-28 12:55:00|11507.39|11507.39|11502.7|11502.7|11507.39|11507.39|11502.7|11502.7|0
1627477200000|2021-07-28 13:00:00|11504.13|11504.13|11507.33|11507.33|11507.33|11507.33|11502.7|11502.7|0
1627477500000|2021-07-28 13:05:00|11506.84|11506.84|11500.28|11500.28|11506.84|11506.84|11500.28|11500.28|0
1627477800000|2021-07-28 13:10:00|11499.69|11499.69|11500.92|11500.92|11501.4|11501.4|11497.53|11497.53|0
1627478100000|2021-07-28 13:15:00|11502.04|11502.04|11504.04|11504.04|11504.78|11504.78|11502.04|11502.04|0
1627478400000|2021-07-28 13:20:00|11502.91|11502.91|11500.49|11500.49|11502.91|11502.91|11500.01|11500.01|0
1627478700000|2021-07-28 13:25:00|11501.22|11501.22|11496.4|11496.4|11503.93|11503.93|11496.4|11496.4|0
1627479000000|2021-07-28 13:30:00|11497.12|11497.12|11490.34|11490.34|11500.04|11500.04|11490.34|11490.34|0
1627479300000|2021-07-28 13:35:00|11488.76|11488.76|11484.4|11484.4|11490.19|11490.19|11480.96|11480.96|0
1627479600000|2021-07-28 13:40:00|11484.88|11484.88|11469.85|11469.85|11484.88|11484.88|11469.85|11469.85|0
1627479900000|2021-07-28 13:45:00|11470.57|11470.57|11482.09|11482.09|11482.09|11482.09|11470.07|11470.07|0
1627480200000|2021-07-28 13:50:00|11483.68|11483.68|11507.53|11507.53|11508.03|11508.03|11483.68|11483.68|0
1627480500000|2021-07-28 13:55:00|11508.5|11508.5|11524.16|11524.16|11527.58|11527.58|11506.91|11506.91|0
1627480800000|2021-07-28 14:00:00|11522.57|11522.57|11524.56|11524.56|11526.4|11526.4|11519.07|11519.07|0
1627481100000|2021-07-28 14:05:00|11523.96|11523.96|11524.38|11524.38|11529.69|11529.69|11520.7|11520.7|0
1627481400000|2021-07-28 14:10:00|11525.51|11525.51|11531.62|11531.62|11531.62|11531.62|11525.51|11525.51|0
1627481700000|2021-07-28 14:15:00|11532.1|11532.1|11535.04|11535.04|11536.63|11536.63|11528.59|11528.59|0
1627482000000|2021-07-28 14:20:00|11536.01|11536.01|11533.55|11533.55|11536.01|11536.01|11531.62|11531.62|0
1627482300000|2021-07-28 14:25:00|11532.43|11532.43|11520.02|11520.02|11532.43|11532.43|11517.79|11517.79|0
1627482600000|2021-07-28 14:30:00|11520.5|11520.5|11536.06|11536.06|11536.06|11536.06|11520.5|11520.5|0
1627482900000|2021-07-28 14:35:00|11536.79|11536.79|11537.53|11537.53|11541.81|11541.81|11534.98|11534.98|0
1627483200000|2021-07-28 14:40:00|11539.12|11539.12|11531.11|11531.11|11539.12|11539.12|11530.88|11530.88|0
1627483500000|2021-07-28 14:45:00|11532.23|11532.23|11532.58|11532.58|11534.17|11534.17|11531.46|11531.46|0
1627483800000|2021-07-28 14:50:00|11533.76|11533.76|11545.09|11545.09|11545.09|11545.09|11533.76|11533.76|0
1627484100000|2021-07-28 14:55:00|11543.63|11543.63|11543.01|11543.01|11546.8|11546.8|11539.35|11539.35|0
1627484400000|2021-07-28 15:00:00|11544.13|11544.13|11545.19|11545.19|11545.19|11545.19|11538.51|11538.51|0
1627484700000|2021-07-28 15:05:00|11542.95|11542.95|11541.18|11541.18|11546.7|11546.7|11540.69|11540.69|0
1627485000000|2021-07-28 15:10:00|11541.81|11541.81|11542.7|11542.7|11542.93|11542.93|11537.19|11537.19|0
1627485300000|2021-07-28 15:15:00|11540.46|11540.46|11546|11546|11546.14|11546.14|11540.46|11540.46|0
1627485600000|2021-07-28 15:20:00|11547.59|11547.59|11548.14|11548.14|11550.69|11550.69|11545.76|11545.76|0
1627485900000|2021-07-28 15:25:00|11547.03|11547.03|11545.7|11545.7|11547.03|11547.03|11533.32|11533.32|0
1627542900000|2021-07-29 07:15:00|11596.4|11596.4|11554.22|11554.22|11596.4|11596.4|11554.22|11554.22|0
1627543200000|2021-07-29 07:20:00|11556.63|11556.63|11540.81|11540.81|11564.85|11564.85|11540.81|11540.81|0
1627543500000|2021-07-29 07:25:00|11543.7|11543.7|11542.74|11542.74|11544.67|11544.67|11530.88|11530.88|0
1627543800000|2021-07-29 07:30:00|11544.66|11544.66|11538.55|11538.55|11549.63|11549.63|11538.39|11538.39|0
1627544100000|2021-07-29 07:35:00|11539.28|11539.28|11547.6|11547.6|11549.85|11549.85|11522.45|11522.45|0
1627544400000|2021-07-29 07:40:00|11552.36|11552.36|11571.83|11571.83|11572.63|11572.63|11552.36|11552.36|0
1627544700000|2021-07-29 07:45:00|11575|11575|11593.59|11593.59|11600.84|11600.84|11575|11575|0
1627545000000|2021-07-29 07:50:00|11595.52|11595.52|11603.09|11603.09|11605.8|11605.8|11595.52|11595.52|0
1627545300000|2021-07-29 07:55:00|11601.5|11601.5|11590.26|11590.26|11601.5|11601.5|11590.26|11590.26|0
1627545600000|2021-07-29 08:00:00|11590.85|11590.85|11612.29|11612.29|11612.29|11612.29|11590.85|11590.85|0
1627545900000|2021-07-29 08:05:00|11604.36|11604.36|11605.48|11605.48|11607.72|11607.72|11602.68|11602.68|0
1627546200000|2021-07-29 08:10:00|11607.72|11607.72|11610.82|11610.82|11615.66|11615.66|11607.24|11607.24|0
1627546500000|2021-07-29 08:15:00|11606.06|11606.06|11591.45|11591.45|11606.06|11606.06|11591.45|11591.45|0
1627546800000|2021-07-29 08:20:00|11590.73|11590.73|11573.57|11573.57|11591.46|11591.46|11567.22|11567.22|0
1627547100000|2021-07-29 08:25:00|11576.93|11576.93|11587.72|11587.72|11587.72|11587.72|11576.06|11576.06|0
1627547400000|2021-07-29 08:30:00|11589.65|11589.65|11608.23|11608.23|11609.19|11609.19|11589.65|11589.65|0
1627547700000|2021-07-29 08:35:00|11607.75|11607.75|11610.51|11610.51|11613.89|11613.89|11602.72|11602.72|0
1627548000000|2021-07-29 08:40:00|11611.23|11611.23|11616.84|11616.84|11616.84|11616.84|11611.23|11611.23|0
1627548300000|2021-07-29 08:45:00|11617.57|11617.57|11626.25|11626.25|11630.97|11630.97|11617.57|11617.57|0
1627548600000|2021-07-29 08:50:00|11628.49|11628.49|11613.01|11613.01|11628.82|11628.82|11613.01|11613.01|0
1627548900000|2021-07-29 08:55:00|11613.72|11613.72|11608.38|11608.38|11613.72|11613.72|11606.65|11606.65|0
1627549200000|2021-07-29 09:00:00|11609.96|11609.96|11611.05|11611.05|11613.56|11613.56|11608.94|11608.94|0
1627549500000|2021-07-29 09:05:00|11610.57|11610.57|11605.38|11605.38|11610.57|11610.57|11601.82|11601.82|0
1627549800000|2021-07-29 09:10:00|11606.35|11606.35|11605.34|11605.34|11609.86|11609.86|11603.51|11603.51|0
1627550100000|2021-07-29 09:15:00|11607.57|11607.57|11603.34|11603.34|11610.27|11610.27|11603.34|11603.34|0
1627550400000|2021-07-29 09:20:00|11600.16|11600.16|11594.87|11594.87|11600.16|11600.16|11592.99|11592.99|0
1627550700000|2021-07-29 09:25:00|11595.59|11595.59|11586.35|11586.35|11596.45|11596.45|11586.35|11586.35|0
1627551000000|2021-07-29 09:30:00|11586.84|11586.84|11601.3|11601.3|11601.3|11601.3|11586.84|11586.84|0
1627551300000|2021-07-29 09:35:00|11602.03|11602.03|11611.25|11611.25|11616.07|11616.07|11602.03|11602.03|0
1627551600000|2021-07-29 09:40:00|11611.98|11611.98|11610.53|11610.53|11612.1|11612.1|11607.48|11607.48|0
1627551900000|2021-07-29 09:45:00|11613.45|11613.45|11608.32|11608.32|11614.66|11614.66|11608.32|11608.32|0
1627552200000|2021-07-29 09:50:00|11607.6|11607.6|11611.82|11611.82|11612.55|11612.55|11599.8|11599.8|0
1627552500000|2021-07-29 09:55:00|11612.55|11612.55|11615.5|11615.5|11618.42|11618.42|11611.09|11611.09|0
1627552800000|2021-07-29 10:00:00|11616.46|11616.46|11618.79|11618.79|11621.44|11621.44|11616.46|11616.46|0
1627553100000|2021-07-29 10:05:00|11619.91|11619.91|11621.35|11621.35|11622.8|11622.8|11618.46|11618.46|0
1627553400000|2021-07-29 10:10:00|11623.28|11623.28|11635.46|11635.46|11635.46|11635.46|11622.64|11622.64|0
1627553700000|2021-07-29 10:15:00|11636.17|11636.17|11642.62|11642.62|11642.62|11642.62|11636.05|11636.05|0
1627554000000|2021-07-29 10:20:00|11641.89|11641.89|11638.73|11638.73|11643.82|11643.82|11638.73|11638.73|0
1627554300000|2021-07-29 10:25:00|11638.25|11638.25|11636.89|11636.89|11638.49|11638.49|11634.72|11634.72|0
1627554600000|2021-07-29 10:30:00|11638|11638|11625.03|11625.03|11638|11638|11625.03|11625.03|0
1627554900000|2021-07-29 10:35:00|11623.45|11623.45|11611.44|11611.44|11623.45|11623.45|11610.96|11610.96|0
1627555200000|2021-07-29 10:40:00|11612.4|11612.4|11606.44|11606.44|11612.4|11612.4|11604.85|11604.85|0
1627555500000|2021-07-29 10:45:00|11604.22|11604.22|11600.3|11600.3|11604.22|11604.22|11599.33|11599.33|0
1627555800000|2021-07-29 10:50:00|11601.88|11601.88|11595.5|11595.5|11601.88|11601.88|11595.5|11595.5|0
1627556100000|2021-07-29 10:55:00|11596.62|11596.62|11601.61|11601.61|11603.19|11603.19|11596.62|11596.62|0
1627556400000|2021-07-29 11:00:00|11602.33|11602.33|11590.79|11590.79|11604.65|11604.65|11590.79|11590.79|0
1627556700000|2021-07-29 11:05:00|11591.28|11591.28|11588.53|11588.53|11592.86|11592.86|11587.75|11587.75|0
1627557000000|2021-07-29 11:10:00|11588.05|11588.05|11596.31|11596.31|11597.91|11597.91|11587.57|11587.57|0
1627557300000|2021-07-29 11:15:00|11594.72|11594.72|11586.99|11586.99|11596.79|11596.79|11586.37|11586.37|0
1627557600000|2021-07-29 11:20:00|11585.87|11585.87|11572.7|11572.7|11586.99|11586.99|11572.7|11572.7|0
1627557900000|2021-07-29 11:25:00|11571.59|11571.59|11563.22|11563.22|11571.59|11571.59|11562.26|11562.26|0
1627558200000|2021-07-29 11:30:00|11561.64|11561.64|11567.39|11567.39|11569.37|11569.37|11561.64|11561.64|0
1627558500000|2021-07-29 11:35:00|11566.9|11566.9|11586.59|11586.59|11588.53|11588.53|11566.19|11566.19|0
1627558800000|2021-07-29 11:40:00|11587.07|11587.07|11592.92|11592.92|11594.98|11594.98|11586.59|11586.59|0
1627559100000|2021-07-29 11:45:00|11594.5|11594.5|11598.36|11598.36|11599.15|11599.15|11592.32|11592.32|0
1627559400000|2021-07-29 11:50:00|11596.78|11596.78|11593.98|11593.98|11597.17|11597.17|11592.07|11592.07|0
1627559700000|2021-07-29 11:55:00|11595.1|11595.1|11604.84|11604.84|11604.84|11604.84|11594.13|11594.13|0
1627560000000|2021-07-29 12:00:00|11605.96|11605.96|11609.13|11609.13|11609.13|11609.13|11603.89|11603.89|0
1627560300000|2021-07-29 12:05:00|11610.71|11610.71|11614.02|11614.02|11616.6|11616.6|11610.71|11610.71|0
1627560600000|2021-07-29 12:10:00|11614.75|11614.75|11618.57|11618.57|11625.1|11625.1|11614.02|11614.02|0
1627560900000|2021-07-29 12:15:00|11617.84|11617.84|11609.07|11609.07|11618.7|11618.7|11609.07|11609.07|0
1627561200000|2021-07-29 12:20:00|11609.78|11609.78|11607.78|11607.78|11610.27|11610.27|11607.29|11607.29|0
1627561500000|2021-07-29 12:25:00|11607.29|11607.29|11608.32|11608.32|11612.74|11612.74|11607.29|11607.29|0
1627561800000|2021-07-29 12:30:00|11607.14|11607.14|11595.75|11595.75|11607.14|11607.14|11595.75|11595.75|0
1627562100000|2021-07-29 12:35:00|11596.23|11596.23|11607.44|11607.44|11608.64|11608.64|11595.75|11595.75|0
1627562400000|2021-07-29 12:40:00|11607.92|11607.92|11601.2|11601.2|11608.4|11608.4|11595.48|11595.48|0
1627562700000|2021-07-29 12:45:00|11599.62|11599.62|11593.9|11593.9|11599.62|11599.62|11589.38|11589.38|0
1627563000000|2021-07-29 12:50:00|11592.31|11592.31|11603.2|11603.2|11603.68|11603.68|11591.83|11591.83|0
1627563300000|2021-07-29 12:55:00|11603.93|11603.93|11605.98|11605.98|11607.57|11607.57|11603.45|11603.45|0
1627563600000|2021-07-29 13:00:00|11606.57|11606.57|11603.1|11603.1|11606.57|11606.57|11603.1|11603.1|0
1627563900000|2021-07-29 13:05:00|11603.83|11603.83|11610.98|11610.98|11612.99|11612.99|11603.83|11603.83|0
1627564200000|2021-07-29 13:10:00|11610.5|11610.5|11610.21|11610.21|11610.5|11610.5|11607.18|11607.18|0
1627564500000|2021-07-29 13:15:00|11611.33|11611.33|11609.58|11609.58|11614.03|11614.03|11607.99|11607.99|0
1627564800000|2021-07-29 13:20:00|11611.17|11611.17|11602.29|11602.29|11611.17|11611.17|11601.8|11601.8|0
1627565100000|2021-07-29 13:25:00|11603.41|11603.41|11603.49|11603.49|11603.49|11603.49|11597.67|11597.67|0
1627565400000|2021-07-29 13:30:00|11604.75|11604.75|11614.36|11614.36|11615.34|11615.34|11602.2|11602.2|0
1627565700000|2021-07-29 13:35:00|11615.33|11615.33|11615.69|11615.69|11623.85|11623.85|11615.33|11615.33|0
1627566000000|2021-07-29 13:40:00|11616.17|11616.17|11623.73|11623.73|11625.3|11625.3|11615.16|11615.16|0
1627566300000|2021-07-29 13:45:00|11624.21|11624.21|11633.36|11633.36|11636.77|11636.77|11624.21|11624.21|0
1627566600000|2021-07-29 13:50:00|11633.84|11633.84|11637.94|11637.94|11637.94|11637.94|11631.31|11631.31|0
1627566900000|2021-07-29 13:55:00|11638.9|11638.9|11646.13|11646.13|11646.13|11646.13|11634.6|11634.6|0
1627567200000|2021-07-29 14:00:00|11648.36|11648.36|11623.36|11623.36|11648.36|11648.36|11620.66|11620.66|0
1627567500000|2021-07-29 14:05:00|11624.94|11624.94|11610.71|11610.71|11624.94|11624.94|11610.71|11610.71|0
1627567800000|2021-07-29 14:10:00|11610.12|11610.12|11613.87|11613.87|11613.87|11613.87|11599.89|11599.89|0
1627568100000|2021-07-29 14:15:00|11613.15|11613.15|11620.24|11620.24|11620.24|11620.24|11613.15|11613.15|0
1627568400000|2021-07-29 14:20:00|11619.52|11619.52|11621.59|11621.59|11622.48|11622.48|11618.8|11618.8|0
1627568700000|2021-07-29 14:25:00|11620.01|11620.01|11625.47|11625.47|11628.78|11628.78|11620.01|11620.01|0
1627569000000|2021-07-29 14:30:00|11624.98|11624.98|11615.48|11615.48|11624.98|11624.98|11614.04|11614.04|0
1627569300000|2021-07-29 14:35:00|11615.96|11615.96|11614.93|11614.93|11617.39|11617.39|11613.35|11613.35|0
1627569600000|2021-07-29 14:40:00|11616.52|11616.52|11624.29|11624.29|11624.29|11624.29|11616.52|11616.52|0
1627569900000|2021-07-29 14:45:00|11625.02|11625.02|11637.82|11637.82|11637.82|11637.82|11625.02|11625.02|0
1627570200000|2021-07-29 14:50:00|11639.08|11639.08|11642.92|11642.92|11644.51|11644.51|11635.88|11635.88|0
1627570500000|2021-07-29 14:55:00|11639.74|11639.74|11645.03|11645.03|11645.03|11645.03|11639.13|11639.13|0
1627570800000|2021-07-29 15:00:00|11644.4|11644.4|11638.98|11638.98|11644.4|11644.4|11635.27|11635.27|0
1627571100000|2021-07-29 15:05:00|11640.43|11640.43|11641.71|11641.71|11642.43|11642.43|11639.34|11639.34|0
1627571400000|2021-07-29 15:10:00|11642.19|11642.19|11642.61|11642.61|11644.31|11644.31|11638.91|11638.91|0
1627571700000|2021-07-29 15:15:00|11643.09|11643.09|11650.21|11650.21|11651.33|11651.33|11640.4|11640.4|0
1627572000000|2021-07-29 15:20:00|11650.69|11650.69|11637.82|11637.82|11652.76|11652.76|11635.75|11635.75|0
1627572300000|2021-07-29 15:25:00|11637.34|11637.34|11634.94|11634.94|11639.25|11639.25|11632.96|11632.96|0
1627629300000|2021-07-30 07:15:00|11600.58|11600.58|11583.11|11583.11|11600.58|11600.58|11583.11|11583.11|0
1627629600000|2021-07-30 07:20:00|11594.22|11594.22|11565.31|11565.31|11595.66|11595.66|11560.68|11560.68|0
1627629900000|2021-07-30 07:25:00|11569.8|11569.8|11549.29|11549.29|11577.64|11577.64|11547.7|11547.7|0
1627630200000|2021-07-30 07:30:00|11548.81|11548.81|11561.33|11561.33|11575.14|11575.14|11542.8|11542.8|0
1627630500000|2021-07-30 07:35:00|11564.5|11564.5|11563.53|11563.53|11571.71|11571.71|11556.71|11556.71|0
1627630800000|2021-07-30 07:40:00|11560.17|11560.17|11561.85|11561.85|11561.85|11561.85|11552.35|11552.35|0
1627631100000|2021-07-30 07:45:00|11559.61|11559.61|11581.39|11581.39|11581.39|11581.39|11552.2|11552.2|0
1627631400000|2021-07-30 07:50:00|11583.75|11583.75|11580.33|11580.33|11583.75|11583.75|11567.81|11567.81|0
1627631700000|2021-07-30 07:55:00|11583.7|11583.7|11586.19|11586.19|11587.55|11587.55|11581.2|11581.2|0
1627632000000|2021-07-30 08:00:00|11587.78|11587.78|11596.73|11596.73|11596.73|11596.73|11587.78|11587.78|0
1627632300000|2021-07-30 08:05:00|11598.65|11598.65|11600.72|11600.72|11601.83|11601.83|11597.07|11597.07|0
1627632600000|2021-07-30 08:10:00|11599.13|11599.13|11617.7|11617.7|11617.7|11617.7|11599.13|11599.13|0
1627632900000|2021-07-30 08:15:00|11619.63|11619.63|11634.51|11634.51|11637.08|11637.08|11619.58|11619.58|0
1627633200000|2021-07-30 08:20:00|11635.63|11635.63|11640.26|11640.26|11641.44|11641.44|11635.63|11635.63|0
1627633500000|2021-07-30 08:25:00|11639.78|11639.78|11631.19|11631.19|11641.23|11641.23|11629.74|11629.74|0
1627633800000|2021-07-30 08:30:00|11630.47|11630.47|11613.59|11613.59|11630.47|11630.47|11613.59|11613.59|0
1627634100000|2021-07-30 08:35:00|11614.08|11614.08|11622.25|11622.25|11622.87|11622.87|11614.08|11614.08|0
1627634400000|2021-07-30 08:40:00|11621.66|11621.66|11605.6|11605.6|11621.66|11621.66|11605.12|11605.12|0
1627634700000|2021-07-30 08:45:00|11606.33|11606.33|11597.46|11597.46|11607.51|11607.51|11596.5|11596.5|0
1627635000000|2021-07-30 08:50:00|11596.34|11596.34|11580.5|11580.5|11596.34|11596.34|11579.11|11579.11|0
1627635300000|2021-07-30 08:55:00|11579.54|11579.54|11577.25|11577.25|11580.99|11580.99|11574.75|11574.75|0
1627635600000|2021-07-30 09:00:00|11580.61|11580.61|11574.7|11574.7|11581.58|11581.58|11570.87|11570.87|0
1627635900000|2021-07-30 09:05:00|11578.35|11578.35|11584.05|11584.05|11589.88|11589.88|11578.35|11578.35|0
1627636200000|2021-07-30 09:10:00|11584.78|11584.78|11591.43|11591.43|11593.02|11593.02|11582.54|11582.54|0
1627636500000|2021-07-30 09:15:00|11591.91|11591.91|11587.8|11587.8|11595.77|11595.77|11586.22|11586.22|0
1627636800000|2021-07-30 09:20:00|11590.04|11590.04|11583.35|11583.35|11590.04|11590.04|11581.47|11581.47|0
1627637100000|2021-07-30 09:25:00|11582.62|11582.62|11579.06|11579.06|11583.93|11583.93|11568.21|11568.21|0
1627637400000|2021-07-30 09:30:00|11579.54|11579.54|11570.55|11570.55|11582.43|11582.43|11570.55|11570.55|0
1627637700000|2021-07-30 09:35:00|11568.96|11568.96|11574.46|11574.46|11575.32|11575.32|11562.26|11562.26|0
1627638000000|2021-07-30 09:40:00|11572.88|11572.88|11578.09|11578.09|11580.79|11580.79|11571.29|11571.29|0
1627638300000|2021-07-30 09:45:00|11576.5|11576.5|11584.08|11584.08|11589.78|11589.78|11576.5|11576.5|0
1627638600000|2021-07-30 09:50:00|11586.33|11586.33|11588.29|11588.29|11589.25|11589.25|11584.08|11584.08|0
1627638900000|2021-07-30 09:55:00|11588.77|11588.77|11587.22|11587.22|11588.8|11588.8|11581.94|11581.94|0
1627639200000|2021-07-30 10:00:00|11588.33|11588.33|11575.98|11575.98|11590.41|11590.41|11569.53|11569.53|0
1627639500000|2021-07-30 10:05:00|11574.86|11574.86|11576.25|11576.25|11583.08|11583.08|11572.79|11572.79|0
1627639800000|2021-07-30 10:10:00|11577.36|11577.36|11575.08|11575.08|11577.36|11577.36|11569.97|11569.97|0
1627640100000|2021-07-30 10:15:00|11576.19|11576.19|11597.06|11597.06|11597.06|11597.06|11576.19|11576.19|0
1627640400000|2021-07-30 10:20:00|11598.18|11598.18|11606.73|11606.73|11608.31|11608.31|11598.18|11598.18|0
1627640700000|2021-07-30 10:25:00|11608.31|11608.31|11615.36|11615.36|11616.09|11616.09|11608.31|11608.31|0
1627641000000|2021-07-30 10:30:00|11616.09|11616.09|11609.46|11609.46|11616.09|11616.09|11603.63|11603.63|0
1627641300000|2021-07-30 10:35:00|11612.63|11612.63|11604.66|11604.66|11612.63|11612.63|11604.66|11604.66|0
1627641600000|2021-07-30 10:40:00|11606.91|11606.91|11601.56|11601.56|11611.66|11611.66|11601.56|11601.56|0
1627641900000|2021-07-30 10:45:00|11599.97|11599.97|11609.35|11609.35|11610.31|11610.31|11599.97|11599.97|0
1627642200000|2021-07-30 10:50:00|11610.47|11610.47|11617.7|11617.7|11617.7|11617.7|11609.74|11609.74|0
1627642500000|2021-07-30 10:55:00|11616.12|11616.12|11621.39|11621.39|11621.39|11621.39|11616.12|11616.12|0
1627642800000|2021-07-30 11:00:00|11619.32|11619.32|11616.75|11616.75|11619.32|11619.32|11611|11611|0
1627643100000|2021-07-30 11:05:00|11615.17|11615.17|11611.42|11611.42|11616.75|11616.75|11610.55|11610.55|0
1627643400000|2021-07-30 11:10:00|11609.96|11609.96|11611.6|11611.6|11611.89|11611.89|11605.2|11605.2|0
1627643700000|2021-07-30 11:15:00|11613.19|11613.19|11617.81|11617.81|11617.81|11617.81|11613.19|11613.19|0
1627644000000|2021-07-30 11:20:00|11616.23|11616.23|11613.05|11613.05|11619.4|11619.4|11613.05|11613.05|0
1627644300000|2021-07-30 11:25:00|11611.47|11611.47|11607.38|11607.38|11613.45|11613.45|11603.73|11603.73|0
1627644600000|2021-07-30 11:30:00|11606.9|11606.9|11607.72|11607.72|11607.72|11607.72|11602.48|11602.48|0
1627644900000|2021-07-30 11:35:00|11609.31|11609.31|11601.45|11601.45|11611.97|11611.97|11599.86|11599.86|0
1627645200000|2021-07-30 11:40:00|11601.93|11601.93|11601.19|11601.19|11602.77|11602.77|11597.03|11597.03|0
1627645500000|2021-07-30 11:45:00|11600.07|11600.07|11603.5|11603.5|11603.5|11603.5|11596.53|11596.53|0
1627645800000|2021-07-30 11:50:00|11601.28|11601.28|11602.29|11602.29|11605.33|11605.33|11601.28|11601.28|0
1627646100000|2021-07-30 11:55:00|11600.71|11600.71|11607.09|11607.09|11607.09|11607.09|11600.71|11600.71|0
1627646400000|2021-07-30 12:00:00|11606.36|11606.36|11596.66|11596.66|11606.36|11606.36|11595.04|11595.04|0
1627646700000|2021-07-30 12:05:00|11597.77|11597.77|11593.99|11593.99|11597.77|11597.77|11593.99|11593.99|0
1627647000000|2021-07-30 12:10:00|11593.26|11593.26|11594.91|11594.91|11596.57|11596.57|11593.26|11593.26|0
1627647300000|2021-07-30 12:15:00|11593.46|11593.46|11593.93|11593.93|11593.93|11593.93|11591.86|11591.86|0
1627647600000|2021-07-30 12:20:00|11594.41|11594.41|11601.36|11601.36|11604.56|11604.56|11594.41|11594.41|0
1627647900000|2021-07-30 12:25:00|11600.88|11600.88|11603.6|11603.6|11603.6|11603.6|11597.71|11597.71|0
1627648200000|2021-07-30 12:30:00|11603.12|11603.12|11607.09|11607.09|11607.09|11607.09|11597.76|11597.76|0
1627648500000|2021-07-30 12:35:00|11607.57|11607.57|11611.08|11611.08|11612.21|11612.21|11607.57|11607.57|0
1627648800000|2021-07-30 12:40:00|11611.8|11611.8|11606.9|11606.9|11613.25|11613.25|11606.9|11606.9|0
1627649100000|2021-07-30 12:45:00|11608.49|11608.49|11611.41|11611.41|11612.14|11612.14|11608.49|11608.49|0
1627649400000|2021-07-30 12:50:00|11612.14|11612.14|11602.8|11602.8|11612.87|11612.87|11601.57|11601.57|0
1627649700000|2021-07-30 12:55:00|11600.73|11600.73|11594.52|11594.52|11603.9|11603.9|11594.52|11594.52|0
1627650000000|2021-07-30 13:00:00|11592.94|11592.94|11592.15|11592.15|11593.73|11593.73|11589.92|11589.92|0
1627650300000|2021-07-30 13:05:00|11591.66|11591.66|11597.49|11597.49|11598.35|11598.35|11590.81|11590.81|0
1627650600000|2021-07-30 13:10:00|11596.38|11596.38|11596.72|11596.72|11597.84|11597.84|11594.8|11594.8|0
1627650900000|2021-07-30 13:15:00|11597.21|11597.21|11601.58|11601.58|11605.87|11605.87|11597.21|11597.21|0
1627651200000|2021-07-30 13:20:00|11600.85|11600.85|11600.47|11600.47|11603.65|11603.65|11599.26|11599.26|0
1627651500000|2021-07-30 13:25:00|11600.96|11600.96|11613.14|11613.14|11615.45|11615.45|11600.96|11600.96|0
1627651800000|2021-07-30 13:30:00|11611.56|11611.56|11622.12|11622.12|11622.12|11622.12|11610.59|11610.59|0
1627652100000|2021-07-30 13:35:00|11621.16|11621.16|11617.07|11617.07|11622.65|11622.65|11617.07|11617.07|0
1627652400000|2021-07-30 13:40:00|11617.66|11617.66|11614.67|11614.67|11617.66|11617.66|11613.26|11613.26|0
1627652700000|2021-07-30 13:45:00|11616.25|11616.25|11609.64|11609.64|11619.17|11619.17|11609.64|11609.64|0
1627653000000|2021-07-30 13:50:00|11610.12|11610.12|11612.44|11612.44|11613.76|11613.76|11609.48|11609.48|0
1627653300000|2021-07-30 13:55:00|11613.56|11613.56|11619.05|11619.05|11619.05|11619.05|11613.56|11613.56|0
1627653600000|2021-07-30 14:00:00|11620.64|11620.64|11625.25|11625.25|11626.84|11626.84|11618.86|11618.86|0
1627653900000|2021-07-30 14:05:00|11626.84|11626.84|11624.15|11624.15|11628.9|11628.9|11618.56|11618.56|0
1627654200000|2021-07-30 14:10:00|11623.18|11623.18|11620.62|11620.62|11625.54|11625.54|11620.62|11620.62|0
1627654500000|2021-07-30 14:15:00|11620.14|11620.14|11617.94|11617.94|11621.01|11621.01|11614.35|11614.35|0
1627654800000|2021-07-30 14:20:00|11618.43|11618.43|11628.52|11628.52|11631.73|11631.73|11618.43|11618.43|0
1627655100000|2021-07-30 14:25:00|11628.04|11628.04|11626.93|11626.93|11628.75|11628.75|11626.45|11626.45|0
1627655400000|2021-07-30 14:30:00|11625.97|11625.97|11626.95|11626.95|11628.54|11628.54|11623.92|11623.92|0
1627655700000|2021-07-30 14:35:00|11627.43|11627.43|11627.36|11627.36|11634.67|11634.67|11626.39|11626.39|0
1627656000000|2021-07-30 14:40:00|11627.95|11627.95|11637.67|11637.67|11640.61|11640.61|11627.95|11627.95|0
1627656300000|2021-07-30 14:45:00|11636.22|11636.22|11637.58|11637.58|11639.09|11639.09|11634.31|11634.31|0
1627656600000|2021-07-30 14:50:00|11636.62|11636.62|11635.09|11635.09|11639.33|11639.33|11634.6|11634.6|0
1627656900000|2021-07-30 14:55:00|11635.57|11635.57|11641.95|11641.95|11644.02|11644.02|11635.57|11635.57|0
1627657200000|2021-07-30 15:00:00|11641.46|11641.46|11635.74|11635.74|11641.93|11641.93|11634.92|11634.92|0
1627657500000|2021-07-30 15:05:00|11635.02|11635.02|11646.24|11646.24|11646.24|11646.24|11630.97|11630.97|0
1627657800000|2021-07-30 15:10:00|11647.83|11647.83|11648.25|11648.25|11652.15|11652.15|11646.08|11646.08|0
1627658100000|2021-07-30 15:15:00|11647.13|11647.13|11638.08|11638.08|11647.13|11647.13|11637.12|11637.12|0
1627658400000|2021-07-30 15:20:00|11637.6|11637.6|11638.24|11638.24|11641.63|11641.63|11636.46|11636.46|0
1627658700000|2021-07-30 15:25:00|11638.97|11638.97|11633.6|11633.6|11642.9|11642.9|11632.42|11632.42|0
1627888500000|2021-08-02 07:15:00|11727.18|11727.18|11724.83|11724.83|11736.03|11736.03|11724.82|11724.82|0
1627888800000|2021-08-02 07:20:00|11726.42|11726.42|11710.62|11710.62|11733.88|11733.88|11704.31|11704.31|0
1627889100000|2021-08-02 07:25:00|11709.89|11709.89|11712.15|11712.15|11731.01|11731.01|11707.65|11707.65|0
1627889400000|2021-08-02 07:30:00|11713.27|11713.27|11675.65|11675.65|11713.27|11713.27|11675.65|11675.65|0
1627889700000|2021-08-02 07:35:00|11680.13|11680.13|11685.94|11685.94|11691.18|11691.18|11679.63|11679.63|0
1627890000000|2021-08-02 07:40:00|11688.12|11688.12|11686.17|11686.17|11688.12|11688.12|11682.84|11682.84|0
1627890300000|2021-08-02 07:45:00|11686.9|11686.9|11702.45|11702.45|11703.57|11703.57|11683.54|11683.54|0
1627890600000|2021-08-02 07:50:00|11701.32|11701.32|11701.17|11701.17|11703.9|11703.9|11700.5|11700.5|0
1627890900000|2021-08-02 07:55:00|11696.41|11696.41|11692.84|11692.84|11700.34|11700.34|11692.84|11692.84|0
1627891200000|2021-08-02 08:00:00|11693.57|11693.57|11699.33|11699.33|11702.69|11702.69|11693.57|11693.57|0
1627891500000|2021-08-02 08:05:00|11700.06|11700.06|11701.42|11701.42|11701.42|11701.42|11696.3|11696.3|0
1627891800000|2021-08-02 08:10:00|11700.69|11700.69|11697.09|11697.09|11706.14|11706.14|11697.09|11697.09|0
1627892100000|2021-08-02 08:15:00|11699.64|11699.64|11702.42|11702.42|11704.88|11704.88|11698.06|11698.06|0
1627892400000|2021-08-02 08:20:00|11704.01|11704.01|11697.28|11697.28|11704.01|11704.01|11694.09|11694.09|0
1627892700000|2021-08-02 08:25:00|11698.87|11698.87|11697.66|11697.66|11703.98|11703.98|11697.34|11697.34|0
1627893000000|2021-08-02 08:30:00|11699.9|11699.9|11702.26|11702.26|11702.61|11702.61|11696.18|11696.18|0
1627893300000|2021-08-02 08:35:00|11701.13|11701.13|11703.93|11703.93|11705.54|11705.54|11701.13|11701.13|0
1627893600000|2021-08-02 08:40:00|11702.81|11702.81|11690.35|11690.35|11705.61|11705.61|11688.5|11688.5|0
1627893900000|2021-08-02 08:45:00|11691.08|11691.08|11691.25|11691.25|11692.69|11692.69|11688.84|11688.84|0
1627894200000|2021-08-02 08:50:00|11692.21|11692.21|11668.65|11668.65|11692.21|11692.21|11668.65|11668.65|0
1627894500000|2021-08-02 08:55:00|11667.92|11667.92|11671.05|11671.05|11671.56|11671.56|11666.8|11666.8|0
1627894800000|2021-08-02 09:00:00|11674.23|11674.23|11667.15|11667.15|11674.71|11674.71|11667.15|11667.15|0
1627895100000|2021-08-02 09:05:00|11666.19|11666.19|11661.52|11661.52|11666.58|11666.58|11648.66|11648.66|0
1627895400000|2021-08-02 09:10:00|11663.11|11663.11|11661.72|11661.72|11666.89|11666.89|11661.72|11661.72|0
1627895700000|2021-08-02 09:15:00|11663.96|11663.96|11664.69|11664.69|11665.81|11665.81|11663.23|11663.23|0
1627896000000|2021-08-02 09:20:00|11665.81|11665.81|11660.77|11660.77|11667.4|11667.4|11660.77|11660.77|0
1627896300000|2021-08-02 09:25:00|11662.36|11662.36|11664.82|11664.82|11664.82|11664.82|11661.39|11661.39|0
1627896600000|2021-08-02 09:30:00|11665.78|11665.78|11664.73|11664.73|11668.11|11668.11|11664.73|11664.73|0
1627896900000|2021-08-02 09:35:00|11664.01|11664.01|11661.45|11661.45|11665.46|11665.46|11661.45|11661.45|0
1627897200000|2021-08-02 09:40:00|11658.28|11658.28|11663.01|11663.01|11663.01|11663.01|11654.13|11654.13|0
1627897500000|2021-08-02 09:45:00|11661.43|11661.43|11668.97|11668.97|11673.27|11673.27|11661.43|11661.43|0
1627897800000|2021-08-02 09:50:00|11667.85|11667.85|11669.94|11669.94|11671.79|11671.79|11667.85|11667.85|0
1627898100000|2021-08-02 09:55:00|11669.22|11669.22|11674.81|11674.81|11678.85|11678.85|11669.22|11669.22|0
1627898400000|2021-08-02 10:00:00|11675.54|11675.54|11678.39|11678.39|11678.98|11678.98|11672.52|11672.52|0
1627898700000|2021-08-02 10:05:00|11679.51|11679.51|11696.27|11696.27|11696.27|11696.27|11679.51|11679.51|0
1627899000000|2021-08-02 10:10:00|11697.23|11697.23|11690.12|11690.12|11697.23|11697.23|11689|11689|0
1627899300000|2021-08-02 10:15:00|11689|11689|11692.8|11692.8|11695.25|11695.25|11687.06|11687.06|0
1627899600000|2021-08-02 10:20:00|11691.67|11691.67|11700.23|11700.23|11700.71|11700.71|11690.55|11690.55|0
1627899900000|2021-08-02 10:25:00|11700.96|11700.96|11701.07|11701.07|11702.42|11702.42|11700.1|11700.1|0
1627900200000|2021-08-02 10:30:00|11700.58|11700.58|11699.48|11699.48|11701.55|11701.55|11699.48|11699.48|0
1627900500000|2021-08-02 10:35:00|11697.89|11697.89|11706.82|11706.82|11708.03|11708.03|11697.89|11697.89|0
1627900800000|2021-08-02 10:40:00|11707.31|11707.31|11705.33|11705.33|11708.51|11708.51|11703.95|11703.95|0
1627901100000|2021-08-02 10:45:00|11704.07|11704.07|11699.99|11699.99|11704.07|11704.07|11699.99|11699.99|0
1627901400000|2021-08-02 10:50:00|11700.47|11700.47|11704.99|11704.99|11705.71|11705.71|11700.47|11700.47|0
1627901700000|2021-08-02 10:55:00|11705.71|11705.71|11693.12|11693.12|11705.71|11705.71|11689.95|11689.95|0
1627902000000|2021-08-02 11:00:00|11693.35|11693.35|11687.98|11687.98|11694.07|11694.07|11685.91|11685.91|0
1627902300000|2021-08-02 11:05:00|11686.52|11686.52|11672.2|11672.2|11686.52|11686.52|11672.2|11672.2|0
1627902600000|2021-08-02 11:10:00|11670.74|11670.74|11671.54|11671.54|11672.33|11672.33|11668.81|11668.81|0
1627902900000|2021-08-02 11:15:00|11668.17|11668.17|11683.56|11683.56|11688.31|11688.31|11668.17|11668.17|0
1627903200000|2021-08-02 11:20:00|11682.43|11682.43|11682.9|11682.9|11688.66|11688.66|11679.26|11679.26|0
1627903500000|2021-08-02 11:25:00|11682.42|11682.42|11683.07|11683.07|11687.14|11687.14|11682.42|11682.42|0
1627903800000|2021-08-02 11:30:00|11682.34|11682.34|11679.34|11679.34|11685.51|11685.51|11679.34|11679.34|0
1627904100000|2021-08-02 11:35:00|11678.86|11678.86|11675.03|11675.03|11678.86|11678.86|11669.95|11669.95|0
1627904400000|2021-08-02 11:40:00|11674.3|11674.3|11669.2|11669.2|11679.27|11679.27|11669.2|11669.2|0
1627904700000|2021-08-02 11:45:00|11668.72|11668.72|11663.78|11663.78|11668.72|11668.72|11659.54|11659.54|0
1627905000000|2021-08-02 11:50:00|11663.3|11663.3|11651.42|11651.42|11663.3|11663.3|11651.42|11651.42|0
1627905300000|2021-08-02 11:55:00|11651.9|11651.9|11654.73|11654.73|11655.39|11655.39|11650|11650|0
1627905600000|2021-08-02 12:00:00|11656.31|11656.31|11651.33|11651.33|11656.65|11656.65|11650.44|11650.44|0
1627905900000|2021-08-02 12:05:00|11649.74|11649.74|11647.48|11647.48|11651.49|11651.49|11647.48|11647.48|0
1627906200000|2021-08-02 12:10:00|11648.08|11648.08|11654.75|11654.75|11654.75|11654.75|11648.08|11648.08|0
1627906500000|2021-08-02 12:15:00|11653.63|11653.63|11642.77|11642.77|11653.63|11653.63|11642.14|11642.14|0
1627906800000|2021-08-02 12:20:00|11643.25|11643.25|11637.93|11637.93|11646.22|11646.22|11636.97|11636.97|0
1627907100000|2021-08-02 12:25:00|11636.66|11636.66|11637.63|11637.63|11641.16|11641.16|11636.04|11636.04|0
1627907400000|2021-08-02 12:30:00|11636.67|11636.67|11628.22|11628.22|11636.67|11636.67|11624.28|11624.28|0
1627907700000|2021-08-02 12:35:00|11628.7|11628.7|11628.22|11628.22|11630.29|11630.29|11628.22|11628.22|0
1627908000000|2021-08-02 12:40:00|11631.39|11631.39|11634.78|11634.78|11635.26|11635.26|11631.39|11631.39|0
1627908300000|2021-08-02 12:45:00|11635.26|11635.26|11635.89|11635.89|11636.37|11636.37|11628.44|11628.44|0
1627908600000|2021-08-02 12:50:00|11636.62|11636.62|11637.75|11637.75|11638.2|11638.2|11636.31|11636.31|0
1627908900000|2021-08-02 12:55:00|11636.79|11636.79|11641.51|11641.51|11641.65|11641.65|11636.2|11636.2|0
1627909200000|2021-08-02 13:00:00|11643.1|11643.1|11654.52|11654.52|11654.52|11654.52|11643.1|11643.1|0
1627909500000|2021-08-02 13:05:00|11656.1|11656.1|11662.16|11662.16|11662.16|11662.16|11652.22|11652.22|0
1627909800000|2021-08-02 13:10:00|11662.64|11662.64|11676.1|11676.1|11676.83|11676.83|11662.64|11662.64|0
1627910100000|2021-08-02 13:15:00|11675.37|11675.37|11687.62|11687.62|11689.08|11689.08|11674.64|11674.64|0
1627910400000|2021-08-02 13:20:00|11686.03|11686.03|11685.08|11685.08|11688.43|11688.43|11683.81|11683.81|0
1627910700000|2021-08-02 13:25:00|11688.25|11688.25|11690.63|11690.63|11690.63|11690.63|11684.83|11684.83|0
1627911000000|2021-08-02 13:30:00|11692.22|11692.22|11688.25|11688.25|11695.94|11695.94|11683.58|11683.58|0
1627911300000|2021-08-02 13:35:00|11688.98|11688.98|11691.59|11691.59|11691.69|11691.69|11682.78|11682.78|0
1627911600000|2021-08-02 13:40:00|11692.07|11692.07|11694.27|11694.27|11700.01|11700.01|11690.01|11690.01|0
1627911900000|2021-08-02 13:45:00|11693.15|11693.15|11683.64|11683.64|11698.7|11698.7|11683.05|11683.05|0
1627912200000|2021-08-02 13:50:00|11682.06|11682.06|11679.92|11679.92|11684.5|11684.5|11671.22|11671.22|0
1627912500000|2021-08-02 13:55:00|11678.33|11678.33|11675.13|11675.13|11682.07|11682.07|11674.65|11674.65|0
1627912800000|2021-08-02 14:00:00|11675.86|11675.86|11687.44|11687.44|11689.13|11689.13|11675.86|11675.86|0
1627913100000|2021-08-02 14:05:00|11685.98|11685.98|11693.85|11693.85|11693.85|11693.85|11675.54|11675.54|0
1627913400000|2021-08-02 14:10:00|11693.36|11693.36|11700.27|11700.27|11701.23|11701.23|11689.23|11689.23|0
1627913700000|2021-08-02 14:15:00|11699.78|11699.78|11700.42|11700.42|11706.15|11706.15|11697.73|11697.73|0
1627914000000|2021-08-02 14:20:00|11699.3|11699.3|11695.25|11695.25|11699.3|11699.3|11691.72|11691.72|0
1627914300000|2021-08-02 14:25:00|11693.66|11693.66|11695.14|11695.14|11695.62|11695.62|11687.71|11687.71|0
1627914600000|2021-08-02 14:30:00|11696.1|11696.1|11696.23|11696.23|11698.06|11698.06|11694.16|11694.16|0
1627914900000|2021-08-02 14:35:00|11695.75|11695.75|11695.17|11695.17|11697.4|11697.4|11691.72|11691.72|0
1627915200000|2021-08-02 14:40:00|11694.44|11694.44|11700.7|11700.7|11700.7|11700.7|11692.4|11692.4|0
1627915500000|2021-08-02 14:45:00|11700.22|11700.22|11710.21|11710.21|11710.21|11710.21|11698.63|11698.63|0
1627915800000|2021-08-02 14:50:00|11711.33|11711.33|11730.07|11730.07|11730.07|11730.07|11711.33|11711.33|0
1627916100000|2021-08-02 14:55:00|11731.04|11731.04|11730.56|11730.56|11731.19|11731.19|11724.27|11724.27|0
1627916400000|2021-08-02 15:00:00|11727.39|11727.39|11730.31|11730.31|11731.27|11731.27|11721.04|11721.04|0
1627916700000|2021-08-02 15:05:00|11731.89|11731.89|11730.93|11730.93|11732.77|11732.77|11729.44|11729.44|0
1627917000000|2021-08-02 15:10:00|11729.35|11729.35|11721.45|11721.45|11731.42|11731.42|11721.45|11721.45|0
1627917300000|2021-08-02 15:15:00|11721.93|11721.93|11728.67|11728.67|11728.67|11728.67|11719.55|11719.55|0
1627917600000|2021-08-02 15:20:00|11729.15|11729.15|11734.65|11734.65|11739.14|11739.14|11729.06|11729.06|0
1627917900000|2021-08-02 15:25:00|11736.23|11736.23|11734.46|11734.46|11739.03|11739.03|11732.62|11732.62|0
1627974900000|2021-08-03 07:15:00|11586.02|11586.02|11597.39|11597.39|11598.12|11598.12|11571.18|11571.18|0
1627975200000|2021-08-03 07:20:00|11592.63|11592.63|11616.47|11616.47|11616.47|11616.47|11586.49|11586.49|0
1627975500000|2021-08-03 07:25:00|11618.89|11618.89|11660.19|11660.19|11660.19|11660.19|11618.89|11618.89|0
1627975800000|2021-08-03 07:30:00|11663.36|11663.36|11673.48|11673.48|11678.7|11678.7|11657.82|11657.82|0
1627976100000|2021-08-03 07:35:00|11669.83|11669.83|11666.99|11666.99|11673.13|11673.13|11654.51|11654.51|0
1627976400000|2021-08-03 07:40:00|11664.8|11664.8|11661.23|11661.23|11669.28|11669.28|11657.27|11657.27|0
1627976700000|2021-08-03 07:45:00|11660.75|11660.75|11683.04|11683.04|11684.73|11684.73|11656.38|11656.38|0
1627977000000|2021-08-03 07:50:00|11682.31|11682.31|11685.53|11685.53|11689.51|11689.51|11682.31|11682.31|0
1627977300000|2021-08-03 07:55:00|11683.94|11683.94|11675.62|11675.62|11685.65|11685.65|11673.37|11673.37|0
1627977600000|2021-08-03 08:00:00|11676.35|11676.35|11672.72|11672.72|11678.13|11678.13|11671.26|11671.26|0
1627977900000|2021-08-03 08:05:00|11671.99|11671.99|11675.76|11675.76|11675.76|11675.76|11665.43|11665.43|0
1627978200000|2021-08-03 08:10:00|11676.49|11676.49|11671.71|11671.71|11677.2|11677.2|11668.93|11668.93|0
1627978500000|2021-08-03 08:15:00|11670.25|11670.25|11674.68|11674.68|11681.25|11681.25|11668.64|11668.64|0
1627978800000|2021-08-03 08:20:00|11671.76|11671.76|11667.53|11667.53|11673.94|11673.94|11661.86|11661.86|0
1627979100000|2021-08-03 08:25:00|11668.26|11668.26|11677.66|11677.66|11677.66|11677.66|11666.67|11666.67|0
1627979400000|2021-08-03 08:30:00|11682.42|11682.42|11686.18|11686.18|11691.53|11691.53|11682.42|11682.42|0
1627979700000|2021-08-03 08:35:00|11686.91|11686.91|11687.86|11687.86|11689.32|11689.32|11685.08|11685.08|0
1627980000000|2021-08-03 08:40:00|11688.59|11688.59|11695.01|11695.01|11695.57|11695.57|11687.47|11687.47|0
1627980300000|2021-08-03 08:45:00|11695.74|11695.74|11687.19|11687.19|11695.74|11695.74|11685.73|11685.73|0
1627980600000|2021-08-03 08:50:00|11688.31|11688.31|11695.18|11695.18|11695.18|11695.18|11688.31|11688.31|0
1627980900000|2021-08-03 08:55:00|11693.6|11693.6|11683.43|11683.43|11693.6|11693.6|11681.97|11681.97|0
1627981200000|2021-08-03 09:00:00|11685.02|11685.02|11688.49|11688.49|11692.92|11692.92|11685.02|11685.02|0
1627981500000|2021-08-03 09:05:00|11690.07|11690.07|11682.81|11682.81|11691.66|11691.66|11680.61|11680.61|0
1627981800000|2021-08-03 09:10:00|11683.54|11683.54|11675.71|11675.71|11686.42|11686.42|11672.93|11672.93|0
1627982100000|2021-08-03 09:15:00|11677.17|11677.17|11687.69|11687.69|11687.69|11687.69|11675.96|11675.96|0
1627982400000|2021-08-03 09:20:00|11688.42|11688.42|11693.56|11693.56|11693.56|11693.56|11680.88|11680.88|0
1627982700000|2021-08-03 09:25:00|11692.83|11692.83|11694.16|11694.16|11695.13|11695.13|11690.16|11690.16|0
1627983000000|2021-08-03 09:30:00|11694.89|11694.89|11702.78|11702.78|11702.78|11702.78|11694.89|11694.89|0
1627983300000|2021-08-03 09:35:00|11699.6|11699.6|11703.96|11703.96|11704.93|11704.93|11691.66|11691.66|0
1627983600000|2021-08-03 09:40:00|11703.48|11703.48|11704.18|11704.18|11704.91|11704.91|11700.8|11700.8|0
1627983900000|2021-08-03 09:45:00|11704.66|11704.66|11699.69|11699.69|11705.14|11705.14|11696.16|11696.16|0
1627984200000|2021-08-03 09:50:00|11702.86|11702.86|11710.57|11710.57|11710.57|11710.57|11702.86|11702.86|0
1627984500000|2021-08-03 09:55:00|11711.3|11711.3|11706.69|11706.69|11711.3|11711.3|11705.24|11705.24|0
1627984800000|2021-08-03 10:00:00|11707.82|11707.82|11694.63|11694.63|11709.74|11709.74|11694.63|11694.63|0
1627985100000|2021-08-03 10:05:00|11696.09|11696.09|11689.61|11689.61|11696.09|11696.09|11687.44|11687.44|0
1627985400000|2021-08-03 10:10:00|11689.37|11689.37|11695.18|11695.18|11695.18|11695.18|11684.86|11684.86|0
1627985700000|2021-08-03 10:15:00|11694.22|11694.22|11692.24|11692.24|11696|11696|11690.05|11690.05|0
1627986000000|2021-08-03 10:20:00|11691.12|11691.12|11684.52|11684.52|11691.12|11691.12|11684.52|11684.52|0
1627986300000|2021-08-03 10:25:00|11683.79|11683.79|11683.89|11683.89|11686.11|11686.11|11682.44|11682.44|0
1627986600000|2021-08-03 10:30:00|11683.3|11683.3|11672.29|11672.29|11684.73|11684.73|11672.29|11672.29|0
1627986900000|2021-08-03 10:35:00|11671.32|11671.32|11673.29|11673.29|11673.51|11673.51|11668.65|11668.65|0
1627987200000|2021-08-03 10:40:00|11673.77|11673.77|11673.4|11673.4|11677.65|11677.65|11673.4|11673.4|0
1627987500000|2021-08-03 10:45:00|11673.88|11673.88|11674.02|11674.02|11677.06|11677.06|11673.16|11673.16|0
1627987800000|2021-08-03 10:50:00|11673.29|11673.29|11674.2|11674.2|11674.92|11674.92|11668.1|11668.1|0
1627988100000|2021-08-03 10:55:00|11673.47|11673.47|11678.23|11678.23|11678.23|11678.23|11672.01|11672.01|0
1627988400000|2021-08-03 11:00:00|11678.71|11678.71|11664.01|11664.01|11678.71|11678.71|11664.01|11664.01|0
1627988700000|2021-08-03 11:05:00|11664.49|11664.49|11666.82|11666.82|11668.28|11668.28|11662.44|11662.44|0
1627989000000|2021-08-03 11:10:00|11666.09|11666.09|11674.32|11674.32|11677.37|11677.37|11664.5|11664.5|0
1627989300000|2021-08-03 11:15:00|11675.05|11675.05|11664.47|11664.47|11679.81|11679.81|11664.47|11664.47|0
1627989600000|2021-08-03 11:20:00|11663.35|11663.35|11665.21|11665.21|11665.69|11665.69|11661.53|11661.53|0
1627989900000|2021-08-03 11:25:00|11668.38|11668.38|11663.85|11663.85|11674.12|11674.12|11663.37|11663.37|0
1627990200000|2021-08-03 11:30:00|11662.73|11662.73|11663.77|11663.77|11665.12|11665.12|11656.44|11656.44|0
1627990500000|2021-08-03 11:35:00|11665.23|11665.23|11661.31|11661.31|11667.06|11667.06|11661.31|11661.31|0
1627990800000|2021-08-03 11:40:00|11664.48|11664.48|11670.76|11670.76|11670.76|11670.76|11661.76|11661.76|0
1627991100000|2021-08-03 11:45:00|11672.35|11672.35|11673.78|11673.78|11674.17|11674.17|11668.06|11668.06|0
1627991400000|2021-08-03 11:50:00|11674.91|11674.91|11689.15|11689.15|11690.14|11690.14|11674.91|11674.91|0
1627991700000|2021-08-03 11:55:00|11690.73|11690.73|11694.93|11694.93|11694.93|11694.93|11689.76|11689.76|0
1627992000000|2021-08-03 12:00:00|11696.52|11696.52|11696.18|11696.18|11696.67|11696.67|11687.27|11687.27|0
1627992300000|2021-08-03 12:05:00|11696.66|11696.66|11693.27|11693.27|11696.93|11696.93|11693.27|11693.27|0
1627992600000|2021-08-03 12:10:00|11691.13|11691.13|11693.95|11693.95|11695.41|11695.41|11687.83|11687.83|0
1627992900000|2021-08-03 12:15:00|11694.68|11694.68|11690.81|11690.81|11696.19|11696.19|11688.36|11688.36|0
1627993200000|2021-08-03 12:20:00|11690.21|11690.21|11691.48|11691.48|11694.52|11694.52|11686.17|11686.17|0
1627993500000|2021-08-03 12:25:00|11692.94|11692.94|11686.67|11686.67|11700.74|11700.74|11685.94|11685.94|0
1627993800000|2021-08-03 12:30:00|11687.64|11687.64|11693.37|11693.37|11694.58|11694.58|11686.42|11686.42|0
1627994100000|2021-08-03 12:35:00|11694.96|11694.96|11687.17|11687.17|11694.96|11694.96|11686.41|11686.41|0
1627994400000|2021-08-03 12:40:00|11686.69|11686.69|11685.51|11685.51|11687.41|11687.41|11683.32|11683.32|0
1627994700000|2021-08-03 12:45:00|11684.39|11684.39|11689.16|11689.16|11689.16|11689.16|11681.48|11681.48|0
1627995000000|2021-08-03 12:50:00|11689.89|11689.89|11696.23|11696.23|11696.96|11696.96|11688.44|11688.44|0
1627995300000|2021-08-03 12:55:00|11696.71|11696.71|11697.28|11697.28|11701.57|11701.57|11695.25|11695.25|0
1627995600000|2021-08-03 13:00:00|11695.7|11695.7|11700.42|11700.42|11701.15|11701.15|11691.81|11691.81|0
1627995900000|2021-08-03 13:05:00|11701.54|11701.54|11694.75|11694.75|11701.54|11701.54|11694.75|11694.75|0
1627996200000|2021-08-03 13:10:00|11694.02|11694.02|11698.18|11698.18|11701.8|11701.8|11694.02|11694.02|0
1627996500000|2021-08-03 13:15:00|11699.77|11699.77|11697.96|11697.96|11703.22|11703.22|11697.96|11697.96|0
1627996800000|2021-08-03 13:20:00|11697.23|11697.23|11696.43|11696.43|11698.25|11698.25|11695.7|11695.7|0
1627997100000|2021-08-03 13:25:00|11697.69|11697.69|11700.96|11700.96|11702.17|11702.17|11696.49|11696.49|0
1627997400000|2021-08-03 13:30:00|11702.08|11702.08|11704.52|11704.52|11714.88|11714.88|11701.31|11701.31|0
1627997700000|2021-08-03 13:35:00|11706.11|11706.11|11712.49|11712.49|11713.52|11713.52|11705.64|11705.64|0
1627998000000|2021-08-03 13:40:00|11710.9|11710.9|11716.32|11716.32|11717.59|11717.59|11706.12|11706.12|0
1627998300000|2021-08-03 13:45:00|11717.77|11717.77|11723.87|11723.87|11726.71|11726.71|11715.04|11715.04|0
1627998600000|2021-08-03 13:50:00|11722.91|11722.91|11714.48|11714.48|11725.18|11725.18|11714.48|11714.48|0
1627998900000|2021-08-03 13:55:00|11714.96|11714.96|11701.7|11701.7|11714.96|11714.96|11701.7|11701.7|0
1627999200000|2021-08-03 14:00:00|11700.98|11700.98|11685.37|11685.37|11700.98|11700.98|11685.37|11685.37|0
1627999500000|2021-08-03 14:05:00|11684.4|11684.4|11673.62|11673.62|11684.4|11684.4|11673.56|11673.56|0
1627999800000|2021-08-03 14:10:00|11672.04|11672.04|11674.37|11674.37|11680.71|11680.71|11672.04|11672.04|0
1628000100000|2021-08-03 14:15:00|11674.85|11674.85|11685.76|11685.76|11685.76|11685.76|11672.17|11672.17|0
1628000400000|2021-08-03 14:20:00|11686.88|11686.88|11696.82|11696.82|11701.6|11701.6|11686.24|11686.24|0
1628000700000|2021-08-03 14:25:00|11695.7|11695.7|11697.8|11697.8|11698.9|11698.9|11691.29|11691.29|0
1628001000000|2021-08-03 14:30:00|11697.32|11697.32|11693.59|11693.59|11697.32|11697.32|11690.37|11690.37|0
1628001300000|2021-08-03 14:35:00|11692.86|11692.86|11685.21|11685.21|11692.86|11692.86|11682.02|11682.02|0
1628001600000|2021-08-03 14:40:00|11685.93|11685.93|11696.82|11696.82|11696.82|11696.82|11685.2|11685.2|0
1628001900000|2021-08-03 14:45:00|11697.55|11697.55|11705.76|11705.76|11705.76|11705.76|11694.97|11694.97|0
1628002200000|2021-08-03 14:50:00|11705.28|11705.28|11705.03|11705.03|11710.58|11710.58|11705.03|11705.03|0
1628002500000|2021-08-03 14:55:00|11705.76|11705.76|11707.66|11707.66|11710.14|11710.14|11705.76|11705.76|0
1628002800000|2021-08-03 15:00:00|11708.14|11708.14|11714.85|11714.85|11714.85|11714.85|11708.01|11708.01|0
1628003100000|2021-08-03 15:05:00|11715.33|11715.33|11723.74|11723.74|11726.06|11726.06|11715.33|11715.33|0
1628003400000|2021-08-03 15:10:00|11724.46|11724.46|11719.63|11719.63|11725.19|11725.19|11718.66|11718.66|0
1628003700000|2021-08-03 15:15:00|11719.14|11719.14|11714.4|11714.4|11720.36|11720.36|11714.4|11714.4|0
1628004000000|2021-08-03 15:20:00|11715|11715|11723.72|11723.72|11724.84|11724.84|11714.14|11714.14|0
1628004300000|2021-08-03 15:25:00|11722.6|11722.6|11721.22|11721.22|11724.83|11724.83|11716.67|11716.67|0
1628061300000|2021-08-04 07:15:00|11759.22|11759.22|11741.58|11741.58|11762.33|11762.33|11738.28|11738.28|0
1628061600000|2021-08-04 07:20:00|11740.85|11740.85|11739.16|11739.16|11741.33|11741.33|11728.19|11728.19|0
1628061900000|2021-08-04 07:25:00|11740.28|11740.28|11730.34|11730.34|11742.53|11742.53|11730.34|11730.34|0
1628062200000|2021-08-04 07:30:00|11731.07|11731.07|11732.47|11732.47|11734.79|11734.79|11720.2|11720.2|0
1628062500000|2021-08-04 07:35:00|11733.59|11733.59|11736.8|11736.8|11742.24|11742.24|11733.59|11733.59|0
1628062800000|2021-08-04 07:40:00|11735.22|11735.22|11752.04|11752.04|11752.77|11752.77|11735.22|11735.22|0
1628063100000|2021-08-04 07:45:00|11753.5|11753.5|11749.72|11749.72|11754.94|11754.94|11749.72|11749.72|0
1628063400000|2021-08-04 07:50:00|11750.2|11750.2|11748.92|11748.92|11753.11|11753.11|11743.33|11743.33|0
1628063700000|2021-08-04 07:55:00|11748.19|11748.19|11737.22|11737.22|11750.28|11750.28|11735.64|11735.64|0
1628064000000|2021-08-04 08:00:00|11735|11735|11729.27|11729.27|11741.11|11741.11|11724.96|11724.96|0
1628064300000|2021-08-04 08:05:00|11728.15|11728.15|11728.69|11728.69|11733.47|11733.47|11727.12|11727.12|0
1628064600000|2021-08-04 08:10:00|11729.81|11729.81|11735.33|11735.33|11735.97|11735.97|11729.81|11729.81|0
1628064900000|2021-08-04 08:15:00|11736.45|11736.45|11753.23|11753.23|11755.78|11755.78|11736.45|11736.45|0
1628065200000|2021-08-04 08:20:00|11753.71|11753.71|11745.76|11745.76|11754.19|11754.19|11745.03|11745.03|0
1628065500000|2021-08-04 08:25:00|11747.35|11747.35|11750.87|11750.87|11750.87|11750.87|11745.28|11745.28|0
1628065800000|2021-08-04 08:30:00|11753.12|11753.12|11749.13|11749.13|11753.97|11753.97|11747.35|11747.35|0
1628066100000|2021-08-04 08:35:00|11749.61|11749.61|11753.1|11753.1|11755.79|11755.79|11749.61|11749.61|0
1628066400000|2021-08-04 08:40:00|11753.58|11753.58|11756.29|11756.29|11756.29|11756.29|11753.58|11753.58|0
1628066700000|2021-08-04 08:45:00|11757.25|11757.25|11764.33|11764.33|11768.31|11768.31|11757.25|11757.25|0
1628067000000|2021-08-04 08:50:00|11765.92|11765.92|11750.38|11750.38|11765.92|11765.92|11750.38|11750.38|0
1628067300000|2021-08-04 08:55:00|11747.83|11747.83|11755.41|11755.41|11755.41|11755.41|11747.83|11747.83|0
1628067600000|2021-08-04 09:00:00|11756|11756|11747.49|11747.49|11756.24|11756.24|11745.3|11745.3|0
1628067900000|2021-08-04 09:05:00|11748.22|11748.22|11748.34|11748.34|11752.12|11752.12|11747.73|11747.73|0
1628068200000|2021-08-04 09:10:00|11749.93|11749.93|11748.84|11748.84|11754.1|11754.1|11748.84|11748.84|0
1628068500000|2021-08-04 09:15:00|11748.36|11748.36|11735.35|11735.35|11750.27|11750.27|11733.89|11733.89|0
1628068800000|2021-08-04 09:20:00|11732.43|11732.43|11731.87|11731.87|11736.21|11736.21|11723.36|11723.36|0
1628069100000|2021-08-04 09:25:00|11731.28|11731.28|11722.27|11722.27|11731.28|11731.28|11722.27|11722.27|0
1628069400000|2021-08-04 09:30:00|11721.54|11721.54|11724.51|11724.51|11726.05|11726.05|11717.9|11717.9|0
1628069700000|2021-08-04 09:35:00|11721.6|11721.6|11717.72|11717.72|11721.6|11721.6|11715.78|11715.78|0
1628070000000|2021-08-04 09:40:00|11719.3|11719.3|11715.28|11715.28|11722.12|11722.12|11715.28|11715.28|0
1628070300000|2021-08-04 09:45:00|11715.99|11715.99|11716.39|11716.39|11718.18|11718.18|11714.54|11714.54|0
1628070600000|2021-08-04 09:50:00|11717.51|11717.51|11714.94|11714.94|11718.94|11718.94|11714.94|11714.94|0
1628070900000|2021-08-04 09:55:00|11714.21|11714.21|11711.72|11711.72|11716.63|11716.63|11710.31|11710.31|0
1628071200000|2021-08-04 10:00:00|11710.99|11710.99|11703.89|11703.89|11711.35|11711.35|11702.91|11702.91|0
1628071500000|2021-08-04 10:05:00|11702.77|11702.77|11696.54|11696.54|11702.77|11702.77|11694.69|11694.69|0
1628071800000|2021-08-04 10:10:00|11697.66|11697.66|11694.63|11694.63|11698.27|11698.27|11693.16|11693.16|0
1628072100000|2021-08-04 10:15:00|11694.04|11694.04|11687.2|11687.2|11694.04|11694.04|11685.63|11685.63|0
1628072400000|2021-08-04 10:20:00|11685.74|11685.74|11691.59|11691.59|11693.18|11693.18|11685.74|11685.74|0
1628072700000|2021-08-04 10:25:00|11691.11|11691.11|11687.34|11687.34|11694.28|11694.28|11687.34|11687.34|0
1628073000000|2021-08-04 10:30:00|11687.82|11687.82|11689.95|11689.95|11689.95|11689.95|11687.15|11687.15|0
1628073300000|2021-08-04 10:35:00|11688.49|11688.49|11687.74|11687.74|11689.72|11689.72|11686.55|11686.55|0
1628073600000|2021-08-04 10:40:00|11689.33|11689.33|11696.24|11696.24|11696.24|11696.24|11689.33|11689.33|0
1628073900000|2021-08-04 10:45:00|11695.52|11695.52|11701.49|11701.49|11702.12|11702.12|11694.79|11694.79|0
1628074200000|2021-08-04 10:50:00|11707.83|11707.83|11707.33|11707.33|11707.83|11707.83|11703.41|11703.41|0
1628074500000|2021-08-04 10:55:00|11708.06|11708.06|11722.27|11722.27|11724.37|11724.37|11708.06|11708.06|0
1628074800000|2021-08-04 11:00:00|11720.08|11720.08|11713.97|11713.97|11720.81|11720.81|11712.9|11712.9|0
1628075100000|2021-08-04 11:05:00|11714.7|11714.7|11717.27|11717.27|11721.64|11721.64|11714.7|11714.7|0
1628075400000|2021-08-04 11:10:00|11716.68|11716.68|11718.74|11718.74|11722.64|11722.64|11716.68|11716.68|0
1628075700000|2021-08-04 11:15:00|11720.2|11720.2|11728.65|11728.65|11729.38|11729.38|11719.47|11719.47|0
1628076000000|2021-08-04 11:20:00|11729.13|11729.13|11733.98|11733.98|11733.98|11733.98|11722.49|11722.49|0
1628076300000|2021-08-04 11:25:00|11735.57|11735.57|11728.56|11728.56|11737.66|11737.66|11728.56|11728.56|0
1628076600000|2021-08-04 11:30:00|11728.08|11728.08|11724.61|11724.61|11728.08|11728.08|11718.27|11718.27|0
1628076900000|2021-08-04 11:35:00|11725.73|11725.73|11727.54|11727.54|11728.26|11728.26|11724.61|11724.61|0
1628077200000|2021-08-04 11:40:00|11727.78|11727.78|11729.33|11729.33|11729.33|11729.33|11724.56|11724.56|0
1628077500000|2021-08-04 11:45:00|11728.84|11728.84|11726.76|11726.76|11729.33|11729.33|11726.76|11726.76|0
1628077800000|2021-08-04 11:50:00|11726.28|11726.28|11729.3|11729.3|11729.3|11729.3|11726.28|11726.28|0
1628078100000|2021-08-04 11:55:00|11730.03|11730.03|11725.05|11725.05|11730.16|11730.16|11724.44|11724.44|0
1628078400000|2021-08-04 12:00:00|11724.56|11724.56|11718.55|11718.55|11724.56|11724.56|11716.96|11716.96|0
1628078700000|2021-08-04 12:05:00|11717.82|11717.82|11715.88|11715.88|11717.82|11717.82|11712.68|11712.68|0
1628079000000|2021-08-04 12:10:00|11716.36|11716.36|11709.19|11709.19|11719.68|11719.68|11709.19|11709.19|0
1628079300000|2021-08-04 12:15:00|11710.77|11710.77|11709.73|11709.73|11710.77|11710.77|11706.03|11706.03|0
1628079600000|2021-08-04 12:20:00|11710.44|11710.44|11719.5|11719.5|11719.5|11719.5|11710.44|11710.44|0
1628079900000|2021-08-04 12:25:00|11721.08|11721.08|11726.3|11726.3|11726.78|11726.78|11721.08|11721.08|0
1628080200000|2021-08-04 12:30:00|11727.03|11727.03|11724.96|11724.96|11728.73|11728.73|11722.04|11722.04|0
1628080500000|2021-08-04 12:35:00|11726.55|11726.55|11726.53|11726.53|11730.94|11730.94|11726.31|11726.31|0
1628080800000|2021-08-04 12:40:00|11728.12|11728.12|11728.74|11728.74|11732.27|11732.27|11728.12|11728.12|0
1628081100000|2021-08-04 12:45:00|11728.5|11728.5|11720.31|11720.31|11728.5|11728.5|11720.31|11720.31|0
1628081400000|2021-08-04 12:50:00|11719.58|11719.58|11723.88|11723.88|11724.61|11724.61|11718.73|11718.73|0
1628081700000|2021-08-04 12:55:00|11723.15|11723.15|11724.1|11724.1|11727.02|11727.02|11717.06|11717.06|0
1628082000000|2021-08-04 13:00:00|11724.7|11724.7|11713.93|11713.93|11724.7|11724.7|11711.55|11711.55|0
1628082300000|2021-08-04 13:05:00|11713.2|11713.2|11713.79|11713.79|11714.52|11714.52|11710.87|11710.87|0
1628082600000|2021-08-04 13:10:00|11713.31|11713.31|11714.78|11714.78|11714.78|11714.78|11713.06|11713.06|0
1628082900000|2021-08-04 13:15:00|11715.26|11715.26|11719.94|11719.94|11719.94|11719.94|11715.26|11715.26|0
1628083200000|2021-08-04 13:20:00|11720.66|11720.66|11727.6|11727.6|11728.56|11728.56|11720.66|11720.66|0
1628083500000|2021-08-04 13:25:00|11727.01|11727.01|11722.27|11722.27|11727.6|11727.6|11720.91|11720.91|0
1628083800000|2021-08-04 13:30:00|11723.86|11723.86|11724.39|11724.39|11732.75|11732.75|11718.07|11718.07|0
1628084100000|2021-08-04 13:35:00|11725.36|11725.36|11723.27|11723.27|11726.82|11726.82|11710.75|11710.75|0
1628084400000|2021-08-04 13:40:00|11722.54|11722.54|11730|11730|11730.71|11730.71|11719.48|11719.48|0
1628084700000|2021-08-04 13:45:00|11734.75|11734.75|11736.45|11736.45|11740.25|11740.25|11734.75|11734.75|0
1628085000000|2021-08-04 13:50:00|11737.58|11737.58|11735.46|11735.46|11739.64|11739.64|11730.75|11730.75|0
1628085300000|2021-08-04 13:55:00|11735.94|11735.94|11739.71|11739.71|11743.6|11743.6|11735.94|11735.94|0
1628085600000|2021-08-04 14:00:00|11740.19|11740.19|11747.85|11747.85|11753.42|11753.42|11740.19|11740.19|0
1628085900000|2021-08-04 14:05:00|11746.73|11746.73|11755.79|11755.79|11757.25|11757.25|11746|11746|0
1628086200000|2021-08-04 14:10:00|11754.67|11754.67|11738.98|11738.98|11761.92|11761.92|11738.98|11738.98|0
1628086500000|2021-08-04 14:15:00|11736.79|11736.79|11731.31|11731.31|11738.26|11738.26|11730.35|11730.35|0
1628086800000|2021-08-04 14:20:00|11730.83|11730.83|11726.55|11726.55|11731.93|11731.93|11724.97|11724.97|0
1628087100000|2021-08-04 14:25:00|11728.14|11728.14|11727.05|11727.05|11735.87|11735.87|11727.05|11727.05|0
1628087400000|2021-08-04 14:30:00|11725.93|11725.93|11721.11|11721.11|11726.4|11726.4|11717.27|11717.27|0
1628087700000|2021-08-04 14:35:00|11722.07|11722.07|11724.67|11724.67|11724.67|11724.67|11718.83|11718.83|0
1628088000000|2021-08-04 14:40:00|11725.15|11725.15|11719.41|11719.41|11725.15|11725.15|11719.41|11719.41|0
1628088300000|2021-08-04 14:45:00|11718.68|11718.68|11725.01|11725.01|11725.88|11725.88|11718.68|11718.68|0
1628088600000|2021-08-04 14:50:00|11726.6|11726.6|11724.82|11724.82|11726.6|11726.6|11721.71|11721.71|0
1628088900000|2021-08-04 14:55:00|11725.55|11725.55|11728.25|11728.25|11728.25|11728.25|11725.55|11725.55|0
1628089200000|2021-08-04 15:00:00|11728.74|11728.74|11730.65|11730.65|11731.91|11731.91|11728.1|11728.1|0
1628089500000|2021-08-04 15:05:00|11731.13|11731.13|11738.15|11738.15|11738.85|11738.85|11731.13|11731.13|0
1628089800000|2021-08-04 15:10:00|11737.42|11737.42|11735.75|11735.75|11737.42|11737.42|11733.31|11733.31|0
1628090100000|2021-08-04 15:15:00|11737.33|11737.33|11733.33|11733.33|11739.03|11739.03|11732.94|11732.94|0
1628090400000|2021-08-04 15:20:00|11732.21|11732.21|11724.53|11724.53|11732.21|11732.21|11724.53|11724.53|0
1628090700000|2021-08-04 15:25:00|11723.41|11723.41|11717.79|11717.79|11729.17|11729.17|11715.88|11715.88|0
1628147700000|2021-08-05 07:15:00|11762.4|11762.4|11778|11778|11783.47|11783.47|11751.52|11751.52|0
1628148000000|2021-08-05 07:20:00|11778.73|11778.73|11785.34|11785.34|11799.3|11799.3|11776.88|11776.88|0
1628148300000|2021-08-05 07:25:00|11783.1|11783.1|11786.46|11786.46|11786.46|11786.46|11779.67|11779.67|0
1628148600000|2021-08-05 07:30:00|11785.58|11785.58|11795.67|11795.67|11795.67|11795.67|11783.99|11783.99|0
1628148900000|2021-08-05 07:35:00|11796.4|11796.4|11791.94|11791.94|11798.39|11798.39|11788.95|11788.95|0
1628149200000|2021-08-05 07:40:00|11792.42|11792.42|11788.78|11788.78|11794.22|11794.22|11785.01|11785.01|0
1628149500000|2021-08-05 07:45:00|11789.26|11789.26|11803.32|11803.32|11804.92|11804.92|11789.26|11789.26|0
1628149800000|2021-08-05 07:50:00|11804.05|11804.05|11800.83|11800.83|11808.63|11808.63|11800.83|11800.83|0
1628150100000|2021-08-05 07:55:00|11801.56|11801.56|11807.95|11807.95|11812.72|11812.72|11799.61|11799.61|0
1628150400000|2021-08-05 08:00:00|11807.22|11807.22|11810.78|11810.78|11812.86|11812.86|11807.22|11807.22|0
1628150700000|2021-08-05 08:05:00|11811.89|11811.89|11818.83|11818.83|11818.83|11818.83|11811.89|11811.89|0
1628151000000|2021-08-05 08:10:00|11820.76|11820.76|11813.35|11813.35|11822.99|11822.99|11813.2|11813.2|0
1628151300000|2021-08-05 08:15:00|11813.84|11813.84|11823.83|11823.83|11825.92|11825.92|11813.84|11813.84|0
1628151600000|2021-08-05 08:20:00|11825.28|11825.28|11821.75|11821.75|11825.28|11825.28|11820.9|11820.9|0
1628151900000|2021-08-05 08:25:00|11822.48|11822.48|11818.72|11818.72|11828.56|11828.56|11818.24|11818.24|0
1628152200000|2021-08-05 08:30:00|11819.44|11819.44|11824.71|11824.71|11824.71|11824.71|11819.44|11819.44|0
1628152500000|2021-08-05 08:35:00|11825.68|11825.68|11832.07|11832.07|11833.83|11833.83|11825.19|11825.19|0
1628152800000|2021-08-05 08:40:00|11833.18|11833.18|11841.22|11841.22|11846.55|11846.55|11833.18|11833.18|0
1628153100000|2021-08-05 08:45:00|11839.63|11839.63|11844.31|11844.31|11844.31|11844.31|11839.55|11839.55|0
1628153400000|2021-08-05 08:50:00|11844.79|11844.79|11842.72|11842.72|11844.79|11844.79|11839.55|11839.55|0
1628153700000|2021-08-05 08:55:00|11844.94|11844.94|11851.51|11851.51|11851.51|11851.51|11844.94|11844.94|0
1628154000000|2021-08-05 09:00:00|11849.92|11849.92|11850.64|11850.64|11852.61|11852.61|11848.32|11848.32|0
1628154300000|2021-08-05 09:05:00|11849.91|11849.91|11846.96|11846.96|11855.64|11855.64|11844.36|11844.36|0
1628154600000|2021-08-05 09:10:00|11847.68|11847.68|11834.8|11834.8|11848.41|11848.41|11834.8|11834.8|0
1628154900000|2021-08-05 09:15:00|11835.53|11835.53|11826.28|11826.28|11835.53|11835.53|11822.47|11822.47|0
1628155200000|2021-08-05 09:20:00|11827.87|11827.87|11829.58|11829.58|11830.05|11830.05|11827.87|11827.87|0
1628155500000|2021-08-05 09:25:00|11831.17|11831.17|11838.43|11838.43|11838.43|11838.43|11831.17|11831.17|0
1628155800000|2021-08-05 09:30:00|11838.91|11838.91|11846.06|11846.06|11846.06|11846.06|11838.18|11838.18|0
1628156100000|2021-08-05 09:35:00|11847.19|11847.19|11842.75|11842.75|11847.19|11847.19|11841.31|11841.31|0
1628156400000|2021-08-05 09:40:00|11842.02|11842.02|11834.59|11834.59|11843.74|11843.74|11833.99|11833.99|0
1628156700000|2021-08-05 09:45:00|11834.11|11834.11|11826.47|11826.47|11834.59|11834.59|11825.83|11825.83|0
1628157000000|2021-08-05 09:50:00|11827.2|11827.2|11832.5|11832.5|11836.14|11836.14|11827.2|11827.2|0
1628157300000|2021-08-05 09:55:00|11833.23|11833.23|11840.01|11840.01|11840.49|11840.49|11833.23|11833.23|0
1628157600000|2021-08-05 10:00:00|11841.6|11841.6|11839.94|11839.94|11843.18|11843.18|11836.99|11836.99|0
1628157900000|2021-08-05 10:05:00|11836.77|11836.77|11829.53|11829.53|11836.77|11836.77|11829.53|11829.53|0
1628158200000|2021-08-05 10:10:00|11828.8|11828.8|11829.98|11829.98|11829.98|11829.98|11827.43|11827.43|0
1628158500000|2021-08-05 10:15:00|11829.39|11829.39|11828.79|11828.79|11833.73|11833.73|11828.79|11828.79|0
1628158800000|2021-08-05 10:20:00|11827.82|11827.82|11825.8|11825.8|11827.82|11827.82|11825.16|11825.16|0
1628159100000|2021-08-05 10:25:00|11825.2|11825.2|11804|11804|11827.13|11827.13|11802.41|11802.41|0
1628159400000|2021-08-05 10:30:00|11805.58|11805.58|11808.27|11808.27|11815.58|11815.58|11805.58|11805.58|0
1628159700000|2021-08-05 10:35:00|11811.93|11811.93|11804.56|11804.56|11813.49|11813.49|11804.56|11804.56|0
1628160000000|2021-08-05 10:40:00|11803.6|11803.6|11800.96|11800.96|11803.6|11803.6|11797.08|11797.08|0
1628160300000|2021-08-05 10:45:00|11801.69|11801.69|11800.33|11800.33|11802.17|11802.17|11799.37|11799.37|0
1628160600000|2021-08-05 10:50:00|11801.46|11801.46|11802.58|11802.58|11802.58|11802.58|11799.87|11799.87|0
1628160900000|2021-08-05 10:55:00|11801|11801|11794.8|11794.8|11801.48|11801.48|11794.8|11794.8|0
1628161200000|2021-08-05 11:00:00|11793.34|11793.34|11801.41|11801.41|11803.72|11803.72|11793.34|11793.34|0
1628161500000|2021-08-05 11:05:00|11800.29|11800.29|11792.7|11792.7|11800.29|11800.29|11792.7|11792.7|0
1628161800000|2021-08-05 11:10:00|11791.97|11791.97|11802.92|11802.92|11802.92|11802.92|11790.29|11790.29|0
1628162100000|2021-08-05 11:15:00|11802.19|11802.19|11809|11809|11809|11809|11802.19|11802.19|0
1628162400000|2021-08-05 11:20:00|11810.43|11810.43|11810.19|11810.19|11810.43|11810.43|11809.46|11809.46|0
1628162700000|2021-08-05 11:25:00|11810.92|11810.92|11807.02|11807.02|11813.5|11813.5|11805.11|11805.11|0
1628163000000|2021-08-05 11:30:00|11805.56|11805.56|11798.99|11798.99|11805.56|11805.56|11798.99|11798.99|0
1628163300000|2021-08-05 11:35:00|11800.57|11800.57|11798.72|11798.72|11801.3|11801.3|11798.13|11798.13|0
1628163600000|2021-08-05 11:40:00|11798.24|11798.24|11800.82|11800.82|11802.4|11802.4|11794.47|11794.47|0
1628163900000|2021-08-05 11:45:00|11801.3|11801.3|11802.26|11802.26|11802.26|11802.26|11801.3|11801.3|0
1628164200000|2021-08-05 11:50:00|11802.99|11802.99|11797.1|11797.1|11803.48|11803.48|11796.13|11796.13|0
1628164500000|2021-08-05 11:55:00|11795.51|11795.51|11799.99|11799.99|11799.99|11799.99|11795.51|11795.51|0
1628164800000|2021-08-05 12:00:00|11800.95|11800.95|11798.62|11798.62|11800.95|11800.95|11798.62|11798.62|0
1628165100000|2021-08-05 12:05:00|11798.14|11798.14|11793.98|11793.98|11798.14|11798.14|11793.98|11793.98|0
1628165400000|2021-08-05 12:10:00|11792.4|11792.4|11798.76|11798.76|11798.76|11798.76|11792.4|11792.4|0
1628165700000|2021-08-05 12:15:00|11797.18|11797.18|11786.67|11786.67|11797.18|11797.18|11786.67|11786.67|0
1628166000000|2021-08-05 12:20:00|11787.16|11787.16|11791.29|11791.29|11792.26|11792.26|11787.16|11787.16|0
1628166300000|2021-08-05 12:25:00|11792.02|11792.02|11790.44|11790.44|11792.02|11792.02|11789.95|11789.95|0
1628166600000|2021-08-05 12:30:00|11792.02|11792.02|11790.24|11790.24|11792.02|11792.02|11786.59|11786.59|0
1628166900000|2021-08-05 12:35:00|11789.53|11789.53|11790.27|11790.27|11791.11|11791.11|11787.94|11787.94|0
1628167200000|2021-08-05 12:40:00|11789.78|11789.78|11790.03|11790.03|11791.06|11791.06|11787|11787|0
1628167500000|2021-08-05 12:45:00|11791.96|11791.96|11792.95|11792.95|11794.53|11794.53|11791.48|11791.48|0
1628167800000|2021-08-05 12:50:00|11793.43|11793.43|11797.79|11797.79|11797.79|11797.79|11793.43|11793.43|0
1628168100000|2021-08-05 12:55:00|11798.91|11798.91|11801.73|11801.73|11804.9|11804.9|11798.91|11798.91|0
1628168400000|2021-08-05 13:00:00|11803.31|11803.31|11815.77|11815.77|11815.77|11815.77|11803.31|11803.31|0
1628168700000|2021-08-05 13:05:00|11816.88|11816.88|11829.61|11829.61|11830.58|11830.58|11816.88|11816.88|0
1628169000000|2021-08-05 13:10:00|11831.2|11831.2|11831.79|11831.79|11835.57|11835.57|11827.9|11827.9|0
1628169300000|2021-08-05 13:15:00|11832.52|11832.52|11827.68|11827.68|11835.32|11835.32|11826.95|11826.95|0
1628169600000|2021-08-05 13:20:00|11826.95|11826.95|11826.33|11826.33|11826.95|11826.95|11818.76|11818.76|0
1628169900000|2021-08-05 13:25:00|11825.85|11825.85|11829.07|11829.07|11832.24|11832.24|11825.85|11825.85|0
1628170200000|2021-08-05 13:30:00|11828.34|11828.34|11819.34|11819.34|11828.34|11828.34|11818.85|11818.85|0
1628170500000|2021-08-05 13:35:00|11819.82|11819.82|11823.71|11823.71|11826.68|11826.68|11819.82|11819.82|0
1628170800000|2021-08-05 13:40:00|11822.12|11822.12|11820.25|11820.25|11823.25|11823.25|11818.66|11818.66|0
1628171100000|2021-08-05 13:45:00|11818.66|11818.66|11820|11820|11824.63|11824.63|11817.46|11817.46|0
1628171400000|2021-08-05 13:50:00|11820.73|11820.73|11818.52|11818.52|11823.01|11823.01|11816.59|11816.59|0
1628171700000|2021-08-05 13:55:00|11819|11819|11815.83|11815.83|11819|11819|11815.83|11815.83|0
1628172000000|2021-08-05 14:00:00|11816.94|11816.94|11807.33|11807.33|11817.67|11817.67|11806.85|11806.85|0
1628172300000|2021-08-05 14:05:00|11807.82|11807.82|11798.55|11798.55|11808.78|11808.78|11796.96|11796.96|0
1628172600000|2021-08-05 14:10:00|11799.67|11799.67|11797.19|11797.19|11800.39|11800.39|11794.39|11794.39|0
1628172900000|2021-08-05 14:15:00|11797.91|11797.91|11800.1|11800.1|11805.21|11805.21|11795.84|11795.84|0
1628173200000|2021-08-05 14:20:00|11798.97|11798.97|11787.23|11787.23|11798.97|11798.97|11786.77|11786.77|0
1628173500000|2021-08-05 14:25:00|11785.65|11785.65|11780.89|11780.89|11785.65|11785.65|11779.3|11779.3|0
1628173800000|2021-08-05 14:30:00|11782.48|11782.48|11775.7|11775.7|11782.48|11782.48|11775.7|11775.7|0
1628174100000|2021-08-05 14:35:00|11775.21|11775.21|11769.75|11769.75|11775.21|11775.21|11768.29|11768.29|0
1628174400000|2021-08-05 14:40:00|11769.03|11769.03|11775.66|11775.66|11778.84|11778.84|11767.6|11767.6|0
1628174700000|2021-08-05 14:45:00|11776.77|11776.77|11783.04|11783.04|11784.62|11784.62|11773.12|11773.12|0
1628175000000|2021-08-05 14:50:00|11781.45|11781.45|11777.19|11777.19|11782.55|11782.55|11776.71|11776.71|0
1628175300000|2021-08-05 14:55:00|11777.78|11777.78|11776.33|11776.33|11783.19|11783.19|11775.73|11775.73|0
1628175600000|2021-08-05 15:00:00|11774.75|11774.75|11772.63|11772.63|11776.33|11776.33|11770.41|11770.41|0
1628175900000|2021-08-05 15:05:00|11774.21|11774.21|11756.17|11756.17|11775.44|11775.44|11755.2|11755.2|0
1628176200000|2021-08-05 15:10:00|11755.69|11755.69|11755.5|11755.5|11755.98|11755.98|11752.79|11752.79|0
1628176500000|2021-08-05 15:15:00|11752.33|11752.33|11747.62|11747.62|11752.33|11752.33|11743.96|11743.96|0
1628176800000|2021-08-05 15:20:00|11748.1|11748.1|11760.41|11760.41|11786.13|11786.13|11747.72|11747.72|0
1628177100000|2021-08-05 15:25:00|11760.89|11760.89|11776|11776|11777.95|11777.95|11760.89|11760.89|0
1628234100000|2021-08-06 07:15:00|11774.12|11774.12|11751.74|11751.74|11778.88|11778.88|11747.88|11747.88|0
1628234400000|2021-08-06 07:20:00|11750.15|11750.15|11752.21|11752.21|11761.1|11761.1|11747.91|11747.91|0
1628234700000|2021-08-06 07:25:00|11752.94|11752.94|11755.96|11755.96|11760.22|11760.22|11750.6|11750.6|0
1628235000000|2021-08-06 07:30:00|11754.5|11754.5|11728.3|11728.3|11755.48|11755.48|11728.3|11728.3|0
1628235300000|2021-08-06 07:35:00|11727.18|11727.18|11727.28|11727.28|11732.57|11732.57|11726.46|11726.46|0
1628235600000|2021-08-06 07:40:00|11725.82|11725.82|11721.82|11721.82|11728.86|11728.86|11716.82|11716.82|0
1628235900000|2021-08-06 07:45:00|11719.97|11719.97|11733.39|11733.39|11737.92|11737.92|11715.94|11715.94|0
1628236200000|2021-08-06 07:50:00|11733.87|11733.87|11741.4|11741.4|11743.46|11743.46|11730.21|11730.21|0
1628236500000|2021-08-06 07:55:00|11744.57|11744.57|11764.91|11764.91|11764.91|11764.91|11742.25|11742.25|0
1628236800000|2021-08-06 08:00:00|11764.2|11764.2|11747.2|11747.2|11764.21|11764.21|11747.2|11747.2|0
1628237100000|2021-08-06 08:05:00|11751.96|11751.96|11758.36|11758.36|11759.09|11759.09|11750.36|11750.36|0
1628237400000|2021-08-06 08:10:00|11759.33|11759.33|11760.96|11760.96|11760.96|11760.96|11752.18|11752.18|0
1628237700000|2021-08-06 08:15:00|11762.55|11762.55|11755.99|11755.99|11764.15|11764.15|11755.26|11755.26|0
1628238000000|2021-08-06 08:20:00|11756.95|11756.95|11765.21|11765.21|11765.21|11765.21|11756.31|11756.31|0
1628238300000|2021-08-06 08:25:00|11763.62|11763.62|11759.93|11759.93|11763.62|11763.62|11757.63|11757.63|0
1628238600000|2021-08-06 08:30:00|11761.12|11761.12|11756.47|11756.47|11761.84|11761.84|11756.47|11756.47|0
1628238900000|2021-08-06 08:35:00|11759.64|11759.64|11758.68|11758.68|11759.64|11759.64|11756.97|11756.97|0
1628239200000|2021-08-06 08:40:00|11760.26|11760.26|11762.95|11762.95|11763.68|11763.68|11760.26|11760.26|0
1628239500000|2021-08-06 08:45:00|11763.68|11763.68|11756.67|11756.67|11763.68|11763.68|11756.67|11756.67|0
1628239800000|2021-08-06 08:50:00|11757.4|11757.4|11752.05|11752.05|11757.4|11757.4|11751.57|11751.57|0
1628240100000|2021-08-06 08:55:00|11753.63|11753.63|11754.73|11754.73|11754.73|11754.73|11748.52|11748.52|0
1628240400000|2021-08-06 09:00:00|11754.09|11754.09|11773.04|11773.04|11773.04|11773.04|11753.85|11753.85|0
1628240700000|2021-08-06 09:05:00|11772.31|11772.31|11762.18|11762.18|11772.31|11772.31|11762.18|11762.18|0
1628241000000|2021-08-06 09:10:00|11761.45|11761.45|11750.45|11750.45|11761.45|11761.45|11748.87|11748.87|0
1628241300000|2021-08-06 09:15:00|11749.97|11749.97|11742.55|11742.55|11749.97|11749.97|11741.43|11741.43|0
1628241600000|2021-08-06 09:20:00|11740.97|11740.97|11740.24|11740.24|11741.45|11741.45|11740|11740|0
1628241900000|2021-08-06 09:25:00|11739.76|11739.76|11743.73|11743.73|11745.31|11745.31|11736.35|11736.35|0
1628242200000|2021-08-06 09:30:00|11744.21|11744.21|11747.93|11747.93|11747.93|11747.93|11739.11|11739.11|0
1628242500000|2021-08-06 09:35:00|11747.2|11747.2|11735.5|11735.5|11747.2|11747.2|11735.5|11735.5|0
1628242800000|2021-08-06 09:40:00|11737.09|11737.09|11731.6|11731.6|11738.68|11738.68|11731.6|11731.6|0
1628243100000|2021-08-06 09:45:00|11729.36|11729.36|11729.64|11729.64|11734.23|11734.23|11727.51|11727.51|0
1628243400000|2021-08-06 09:50:00|11730.37|11730.37|11737.34|11737.34|11740.13|11740.13|11730.37|11730.37|0
1628243700000|2021-08-06 09:55:00|11736.21|11736.21|11729.2|11729.2|11736.21|11736.21|11726.65|11726.65|0
1628244000000|2021-08-06 10:00:00|11729.93|11729.93|11717.53|11717.53|11729.93|11729.93|11717.53|11717.53|0
1628244300000|2021-08-06 10:05:00|11717.05|11717.05|11718.39|11718.39|11722.53|11722.53|11717.05|11717.05|0
1628244600000|2021-08-06 10:10:00|11716.8|11716.8|11717.43|11717.43|11717.43|11717.43|11715.84|11715.84|0
1628244900000|2021-08-06 10:15:00|11719.01|11719.01|11716.73|11716.73|11722.77|11722.77|11715.6|11715.6|0
1628245200000|2021-08-06 10:20:00|11713.55|11713.55|11718.67|11718.67|11718.67|11718.67|11713.55|11713.55|0
1628245500000|2021-08-06 10:25:00|11717.94|11717.94|11714.28|11714.28|11717.94|11717.94|11714.28|11714.28|0
1628245800000|2021-08-06 10:30:00|11714.77|11714.77|11710.89|11710.89|11714.77|11714.77|11709.29|11709.29|0
1628246100000|2021-08-06 10:35:00|11710.41|11710.41|11709.75|11709.75|11710.41|11710.41|11708.82|11708.82|0
1628246400000|2021-08-06 10:40:00|11708.31|11708.31|11710|11710|11710|11710|11705.62|11705.62|0
1628246700000|2021-08-06 10:45:00|11709.27|11709.27|11709.12|11709.12|11710.24|11710.24|11707.53|11707.53|0
1628247000000|2021-08-06 10:50:00|11710.7|11710.7|11713.04|11713.04|11714.87|11714.87|11710.47|11710.47|0
1628247300000|2021-08-06 10:55:00|11712.31|11712.31|11720.8|11720.8|11720.8|11720.8|11711.34|11711.34|0
1628247600000|2021-08-06 11:00:00|11721.77|11721.77|11717.88|11717.88|11722.72|11722.72|11717.88|11717.88|0
1628247900000|2021-08-06 11:05:00|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|11716.43|11716.43|0
1628248200000|2021-08-06 11:10:00|11716.92|11716.92|11711.8|11711.8|11716.92|11716.92|11710.4|11710.4|0
1628248500000|2021-08-06 11:15:00|11710.22|11710.22|11713.73|11713.73|11714.85|11714.85|11710.09|11710.09|0
1628248800000|2021-08-06 11:20:00|11713.24|11713.24|11710.71|11710.71|11713.88|11713.88|11709.75|11709.75|0
1628249100000|2021-08-06 11:25:00|11711.83|11711.83|11707.01|11707.01|11711.83|11711.83|11707.01|11707.01|0
1628249400000|2021-08-06 11:30:00|11708.46|11708.46|11713.21|11713.21|11713.21|11713.21|11707.73|11707.73|0
1628249700000|2021-08-06 11:35:00|11714.34|11714.34|11721.01|11721.01|11721.02|11721.02|11714.34|11714.34|0
1628250000000|2021-08-06 11:40:00|11719.42|11719.42|11722.31|11722.31|11722.8|11722.8|11719.42|11719.42|0
1628250300000|2021-08-06 11:45:00|11721.83|11721.83|11731.19|11731.19|11731.19|11731.19|11721.83|11721.83|0
1628250600000|2021-08-06 11:50:00|11730.07|11730.07|11730.4|11730.4|11732.25|11732.25|11730.07|11730.07|0
1628250900000|2021-08-06 11:55:00|11731.98|11731.98|11732.47|11732.47|11732.47|11732.47|11731.25|11731.25|0
1628251200000|2021-08-06 12:00:00|11733.18|11733.18|11737.41|11737.41|11737.41|11737.41|11731.6|11731.6|0
1628251500000|2021-08-06 12:05:00|11735.83|11735.83|11735.84|11735.84|11736.09|11736.09|11732.19|11732.19|0
1628251800000|2021-08-06 12:10:00|11737.43|11737.43|11744.79|11744.79|11745.89|11745.89|11737.43|11737.43|0
1628252100000|2021-08-06 12:15:00|11747.96|11747.96|11751.63|11751.63|11751.63|11751.63|11747.96|11747.96|0
1628252400000|2021-08-06 12:20:00|11751.04|11751.04|11752.62|11752.62|11754.69|11754.69|11749.93|11749.93|0
1628252700000|2021-08-06 12:25:00|11754.21|11754.21|11751.25|11751.25|11754.21|11754.21|11750.79|11750.79|0
1628253000000|2021-08-06 12:30:00|11755.55|11755.55|11738.5|11738.5|11755.55|11755.55|11738.5|11738.5|0
1628253300000|2021-08-06 12:35:00|11737.79|11737.79|11747.99|11747.99|11748.47|11748.47|11737.79|11737.79|0
1628253600000|2021-08-06 12:40:00|11749.11|11749.11|11737.52|11737.52|11752.03|11752.03|11737.52|11737.52|0
1628253900000|2021-08-06 12:45:00|11736.09|11736.09|11731.95|11731.95|11736.09|11736.09|11729.53|11729.53|0
1628254200000|2021-08-06 12:50:00|11728.78|11728.78|11722.25|11722.25|11730.36|11730.36|11721.14|11721.14|0
1628254500000|2021-08-06 12:55:00|11723.21|11723.21|11718.01|11718.01|11723.69|11723.69|11716.16|11716.16|0
1628254800000|2021-08-06 13:00:00|11718.49|11718.49|11710.18|11710.18|11718.49|11718.49|11709.45|11709.45|0
1628255100000|2021-08-06 13:05:00|11711.15|11711.15|11710.48|11710.48|11714.07|11714.07|11707.3|11707.3|0
1628255400000|2021-08-06 13:10:00|11711.2|11711.2|11718.87|11718.87|11718.87|11718.87|11711.2|11711.2|0
1628255700000|2021-08-06 13:15:00|11719.6|11719.6|11720.35|11720.35|11721.31|11721.31|11718.5|11718.5|0
1628256000000|2021-08-06 13:20:00|11721.94|11721.94|11717.33|11717.33|11721.94|11721.94|11717.33|11717.33|0
1628256300000|2021-08-06 13:25:00|11716.85|11716.85|11714.92|11714.92|11718.73|11718.73|11711.74|11711.74|0
1628256600000|2021-08-06 13:30:00|11716.5|11716.5|11721.64|11721.64|11724.65|11724.65|11711.26|11711.26|0
1628256900000|2021-08-06 13:35:00|11720.92|11720.92|11733.61|11733.61|11736.28|11736.28|11720.92|11720.92|0
1628257200000|2021-08-06 13:40:00|11732.03|11732.03|11728.37|11728.37|11732.03|11732.03|11721.06|11721.06|0
1628257500000|2021-08-06 13:45:00|11729.1|11729.1|11723.94|11723.94|11730.69|11730.69|11716.64|11716.64|0
1628257800000|2021-08-06 13:50:00|11722.36|11722.36|11718.14|11718.14|11724.43|11724.43|11716.56|11716.56|0
1628258100000|2021-08-06 13:55:00|11717.51|11717.51|11698.19|11698.19|11717.51|11717.51|11697.47|11697.47|0
1628258400000|2021-08-06 14:00:00|11697.47|11697.47|11694.29|11694.29|11697.72|11697.72|11688.92|11688.92|0
1628258700000|2021-08-06 14:05:00|11695.01|11695.01|11697.31|11697.31|11697.31|11697.31|11692.13|11692.13|0
1628259000000|2021-08-06 14:10:00|11695.88|11695.88|11699.34|11699.34|11703.37|11703.37|11694.28|11694.28|0
1628259300000|2021-08-06 14:15:00|11700.93|11700.93|11702.88|11702.88|11706.04|11706.04|11700.09|11700.09|0
1628259600000|2021-08-06 14:20:00|11703.48|11703.48|11702.99|11702.99|11706.84|11706.84|11702.26|11702.26|0
1628259900000|2021-08-06 14:25:00|11702.51|11702.51|11710.63|11710.63|11713.07|11713.07|11698.86|11698.86|0
1628260200000|2021-08-06 14:30:00|11711.11|11711.11|11718.9|11718.9|11720.83|11720.83|11711.11|11711.11|0
1628260500000|2021-08-06 14:35:00|11718.27|11718.27|11712.17|11712.17|11718.27|11718.27|11710.23|11710.23|0
1628260800000|2021-08-06 14:40:00|11711.58|11711.58|11702.28|11702.28|11715.34|11715.34|11702.28|11702.28|0
1628261100000|2021-08-06 14:45:00|11703.87|11703.87|11700.83|11700.83|11706.91|11706.91|11699.6|11699.6|0
1628261400000|2021-08-06 14:50:00|11700.12|11700.12|11691.25|11691.25|11700.12|11700.12|11691.25|11691.25|0
1628261700000|2021-08-06 14:55:00|11690.13|11690.13|11694.26|11694.26|11694.26|11694.26|11685.12|11685.12|0
1628262000000|2021-08-06 15:00:00|11694.99|11694.99|11692.46|11692.46|11697.06|11697.06|11692.46|11692.46|0
1628262300000|2021-08-06 15:05:00|11690.87|11690.87|11692.79|11692.79|11693.07|11693.07|11685.76|11685.76|0
1628262600000|2021-08-06 15:10:00|11692.06|11692.06|11683.69|11683.69|11693.18|11693.18|11682.11|11682.11|0
1628262900000|2021-08-06 15:15:00|11682.11|11682.11|11675.32|11675.32|11684.5|11684.5|11671.98|11671.98|0
1628263200000|2021-08-06 15:20:00|11674.68|11674.68|11671.5|11671.5|11678.63|11678.63|11666.86|11666.86|0
1628263500000|2021-08-06 15:25:00|11672.23|11672.23|11664.03|11664.03|11674.37|11674.37|11664.03|11664.03|0
1628493300000|2021-08-09 07:15:00|11594.79|11594.79|11595.96|11595.96|11602.99|11602.99|11593.76|11593.76|0
1628493600000|2021-08-09 07:20:00|11597.4|11597.4|11591.18|11591.18|11598.37|11598.37|11585.2|11585.2|0
1628493900000|2021-08-09 07:25:00|11588.01|11588.01|11581.01|11581.01|11590.06|11590.06|11581.01|11581.01|0
1628494200000|2021-08-09 07:30:00|11585.77|11585.77|11580.09|11580.09|11586.73|11586.73|11574.18|11574.18|0
1628494500000|2021-08-09 07:35:00|11578.51|11578.51|11579.55|11579.55|11582.02|11582.02|11578.35|11578.35|0
1628494800000|2021-08-09 07:40:00|11582.1|11582.1|11571.96|11571.96|11582.1|11582.1|11570.37|11570.37|0
1628495100000|2021-08-09 07:45:00|11572.44|11572.44|11570.43|11570.43|11575.09|11575.09|11570.43|11570.43|0
1628495400000|2021-08-09 07:50:00|11569.31|11569.31|11555|11555|11570.14|11570.14|11553.8|11553.8|0
1628495700000|2021-08-09 07:55:00|11558.17|11558.17|11555.24|11555.24|11561.34|11561.34|11551.35|11551.35|0
1628496000000|2021-08-09 08:00:00|11555.97|11555.97|11561.3|11561.3|11561.3|11561.3|11555.97|11555.97|0
1628496300000|2021-08-09 08:05:00|11559.87|11559.87|11572.12|11572.12|11574.76|11574.76|11559.87|11559.87|0
1628496600000|2021-08-09 08:10:00|11580.05|11580.05|11576.64|11576.64|11588.1|11588.1|11575.06|11575.06|0
1628496900000|2021-08-09 08:15:00|11576.16|11576.16|11570.59|11570.59|11576.16|11576.16|11565.6|11565.6|0
1628497200000|2021-08-09 08:20:00|11570|11570|11576.83|11576.83|11577.45|11577.45|11567.45|11567.45|0
1628497500000|2021-08-09 08:25:00|11576.34|11576.34|11576.98|11576.98|11588.43|11588.43|11576.34|11576.34|0
1628497800000|2021-08-09 08:30:00|11580.16|11580.16|11594.59|11594.59|11594.59|11594.59|11578.71|11578.71|0
1628498100000|2021-08-09 08:35:00|11595.55|11595.55|11610.33|11610.33|11610.81|11610.81|11595.55|11595.55|0
1628498400000|2021-08-09 08:40:00|11610.81|11610.81|11610.48|11610.48|11610.81|11610.81|11608.24|11608.24|0
1628498700000|2021-08-09 08:45:00|11610.97|11610.97|11613.4|11613.4|11619.12|11619.12|11610.97|11610.97|0
1628499000000|2021-08-09 08:50:00|11616.57|11616.57|11620.76|11620.76|11624.67|11624.67|11616.57|11616.57|0
1628499300000|2021-08-09 08:55:00|11621.89|11621.89|11624.06|11624.06|11624.06|11624.06|11617.61|11617.61|0
1628499600000|2021-08-09 09:00:00|11625.24|11625.24|11633.16|11633.16|11633.16|11633.16|11624.51|11624.51|0
1628499900000|2021-08-09 09:05:00|11634.28|11634.28|11615.02|11615.02|11635.01|11635.01|11615.02|11615.02|0
1628500200000|2021-08-09 09:10:00|11615.51|11615.51|11615.75|11615.75|11616.24|11616.24|11614.17|11614.17|0
1628500500000|2021-08-09 09:15:00|11616.24|11616.24|11618.14|11618.14|11622.75|11622.75|11616.24|11616.24|0
1628500800000|2021-08-09 09:20:00|11618.85|11618.85|11614.51|11614.51|11618.85|11618.85|11614.51|11614.51|0
1628501100000|2021-08-09 09:25:00|11614.99|11614.99|11611.59|11611.59|11615.72|11615.72|11611.59|11611.59|0
1628501400000|2021-08-09 09:30:00|11610.86|11610.86|11622.68|11622.68|11623.3|11623.3|11610.86|11610.86|0
1628501700000|2021-08-09 09:35:00|11621.09|11621.09|11617.15|11617.15|11621.57|11621.57|11617.15|11617.15|0
1628502000000|2021-08-09 09:40:00|11621.91|11621.91|11619.36|11619.36|11621.91|11621.91|11615.81|11615.81|0
1628502300000|2021-08-09 09:45:00|11620.09|11620.09|11616.45|11616.45|11622.8|11622.8|11616.45|11616.45|0
1628502600000|2021-08-09 09:50:00|11618.04|11618.04|11615.72|11615.72|11618.04|11618.04|11612.8|11612.8|0
1628502900000|2021-08-09 09:55:00|11617.3|11617.3|11606.68|11606.68|11620.33|11620.33|11606.68|11606.68|0
1628503200000|2021-08-09 10:00:00|11608.26|11608.26|11609.68|11609.68|11611.27|11611.27|11606.68|11606.68|0
1628503500000|2021-08-09 10:05:00|11610.41|11610.41|11608.03|11608.03|11612|11612|11608.03|11608.03|0
1628503800000|2021-08-09 10:10:00|11609.62|11609.62|11608.45|11608.45|11610.04|11610.04|11608.44|11608.44|0
1628504100000|2021-08-09 10:15:00|11608.94|11608.94|11606.85|11606.85|11608.94|11608.94|11606.85|11606.85|0
1628504400000|2021-08-09 10:20:00|11606.12|11606.12|11606.25|11606.25|11606.25|11606.25|11604.66|11604.66|0
1628504700000|2021-08-09 10:25:00|11609.61|11609.61|11609.24|11609.24|11611.31|11611.31|11609.24|11609.24|0
1628505000000|2021-08-09 10:30:00|11610.82|11610.82|11618.5|11618.5|11619.23|11619.23|11610.82|11610.82|0
1628505300000|2021-08-09 10:35:00|11618.99|11618.99|11617.64|11617.64|11620.81|11620.81|11617.64|11617.64|0
1628505600000|2021-08-09 10:40:00|11617.15|11617.15|11616.91|11616.91|11618.74|11618.74|11616.91|11616.91|0
1628505900000|2021-08-09 10:45:00|11617.39|11617.39|11611.46|11611.46|11617.87|11617.87|11611.46|11611.46|0
1628506200000|2021-08-09 10:50:00|11610.97|11610.97|11612.6|11612.6|11613.19|11613.19|11609.85|11609.85|0
1628506500000|2021-08-09 10:55:00|11614.04|11614.04|11612.75|11612.75|11616.75|11616.75|11612.75|11612.75|0
1628506800000|2021-08-09 11:00:00|11607.99|11607.99|11606.55|11606.55|11607.99|11607.99|11605.83|11605.83|0
1628507100000|2021-08-09 11:05:00|11607.26|11607.26|11609.01|11609.01|11611.4|11611.4|11607.26|11607.26|0
1628507400000|2021-08-09 11:10:00|11612.18|11612.18|11610.62|11610.62|11613.79|11613.79|11610.62|11610.62|0
1628507700000|2021-08-09 11:15:00|11612.2|11612.2|11609.51|11609.51|11616.34|11616.34|11607.44|11607.44|0
1628508000000|2021-08-09 11:20:00|11606.34|11606.34|11620.65|11620.65|11620.65|11620.65|11606.34|11606.34|0
1628508300000|2021-08-09 11:25:00|11621.38|11621.38|11620.9|11620.9|11622.11|11622.11|11620.17|11620.17|0
1628508600000|2021-08-09 11:30:00|11621.38|11621.38|11622.11|11622.11|11622.11|11622.11|11621.38|11621.38|0
1628508900000|2021-08-09 11:35:00|11622.59|11622.59|11633.88|11633.88|11633.88|11633.88|11622.11|11622.11|0
1628509200000|2021-08-09 11:40:00|11629.13|11629.13|11631.96|11631.96|11632.3|11632.3|11626.09|11626.09|0
1628509500000|2021-08-09 11:45:00|11632.44|11632.44|11634.16|11634.16|11637.06|11637.06|11632.44|11632.44|0
1628509800000|2021-08-09 11:50:00|11633.2|11633.2|11622.63|11622.63|11633.2|11633.2|11620.73|11620.73|0
1628510100000|2021-08-09 11:55:00|11622.14|11622.14|11624.39|11624.39|11624.39|11624.39|11618.47|11618.47|0
1628510400000|2021-08-09 12:00:00|11629.15|11629.15|11628.53|11628.53|11629.15|11629.15|11625.64|11625.64|0
1628510700000|2021-08-09 12:05:00|11628.05|11628.05|11628.18|11628.18|11632|11632|11627.56|11627.56|0
1628511000000|2021-08-09 12:10:00|11628.66|11628.66|11627.33|11627.33|11630.25|11630.25|11627.08|11627.08|0
1628511300000|2021-08-09 12:15:00|11627.92|11627.92|11624.4|11624.4|11628.15|11628.15|11624.4|11624.4|0
1628511600000|2021-08-09 12:20:00|11625.99|11625.99|11627.75|11627.75|11630.46|11630.46|11625.99|11625.99|0
1628511900000|2021-08-09 12:25:00|11628.48|11628.48|11629.94|11629.94|11629.94|11629.94|11628.48|11628.48|0
1628512200000|2021-08-09 12:30:00|11630.67|11630.67|11632.73|11632.73|11634.18|11634.18|11630.67|11630.67|0
1628512500000|2021-08-09 12:35:00|11632.25|11632.25|11635.78|11635.78|11635.78|11635.78|11631.15|11631.15|0
1628512800000|2021-08-09 12:40:00|11640.54|11640.54|11641.6|11641.6|11647.1|11647.1|11638.96|11638.96|0
1628513100000|2021-08-09 12:45:00|11640.01|11640.01|11636.99|11636.99|11640.01|11640.01|11636.75|11636.75|0
1628513400000|2021-08-09 12:50:00|11637.47|11637.47|11643.44|11643.44|11643.44|11643.44|11637.47|11637.47|0
1628513700000|2021-08-09 12:55:00|11642.96|11642.96|11642.81|11642.81|11643.29|11643.29|11642.33|11642.33|0
1628514000000|2021-08-09 13:00:00|11643.54|11643.54|11646.92|11646.92|11647.24|11647.24|11641.24|11641.24|0
1628514300000|2021-08-09 13:05:00|11647.4|11647.4|11643.09|11643.09|11647.4|11647.4|11643.09|11643.09|0
1628514600000|2021-08-09 13:10:00|11642.61|11642.61|11649.64|11649.64|11651.22|11651.22|11642.47|11642.47|0
1628514900000|2021-08-09 13:15:00|11650.12|11650.12|11647.19|11647.19|11650.12|11650.12|11646.46|11646.46|0
1628515200000|2021-08-09 13:20:00|11649.09|11649.09|11656.77|11656.77|11657.25|11657.25|11649.09|11649.09|0
1628515500000|2021-08-09 13:25:00|11656.29|11656.29|11650.55|11650.55|11656.77|11656.77|11647.38|11647.38|0
1628515800000|2021-08-09 13:30:00|11650.07|11650.07|11656.73|11656.73|11658.91|11658.91|11647.74|11647.74|0
1628516100000|2021-08-09 13:35:00|11656|11656|11656.75|11656.75|11657.71|11657.71|11652.83|11652.83|0
1628516400000|2021-08-09 13:40:00|11657.48|11657.48|11656.87|11656.87|11658.19|11658.19|11654.54|11654.54|0
1628516700000|2021-08-09 13:45:00|11657.84|11657.84|11656.87|11656.87|11658.32|11658.32|11656.87|11656.87|0
1628517000000|2021-08-09 13:50:00|11655.29|11655.29|11660.78|11660.78|11661.37|11661.37|11655.29|11655.29|0
1628517300000|2021-08-09 13:55:00|11662.36|11662.36|11662.04|11662.04|11666.28|11666.28|11661.4|11661.4|0
1628517600000|2021-08-09 14:00:00|11662.52|11662.52|11651.21|11651.21|11662.52|11662.52|11650.5|11650.5|0
1628517900000|2021-08-09 14:05:00|11652.18|11652.18|11653.01|11653.01|11653.01|11653.01|11650.44|11650.44|0
1628518200000|2021-08-09 14:10:00|11652.53|11652.53|11644.76|11644.76|11658.25|11658.25|11644.27|11644.27|0
1628518500000|2021-08-09 14:15:00|11644.04|11644.04|11642.95|11642.95|11645.73|11645.73|11641.35|11641.35|0
1628518800000|2021-08-09 14:20:00|11643.92|11643.92|11650.75|11650.75|11652.2|11652.2|11643.92|11643.92|0
1628519100000|2021-08-09 14:25:00|11649.16|11649.16|11653.29|11653.29|11653.3|11653.3|11649.16|11649.16|0
1628519400000|2021-08-09 14:30:00|11653.77|11653.77|11660.16|11660.16|11660.16|11660.16|11653.77|11653.77|0
1628519700000|2021-08-09 14:35:00|11660.88|11660.88|11659.77|11659.77|11663.78|11663.78|11659.77|11659.77|0
1628520000000|2021-08-09 14:40:00|11659.28|11659.28|11660.41|11660.41|11660.41|11660.41|11658.8|11658.8|0
1628520300000|2021-08-09 14:45:00|11659.69|11659.69|11652.29|11652.29|11662.09|11662.09|11652.29|11652.29|0
1628520600000|2021-08-09 14:50:00|11651.18|11651.18|11643.55|11643.55|11651.18|11651.18|11641.56|11641.56|0
1628520900000|2021-08-09 14:55:00|11643.07|11643.07|11643.27|11643.27|11643.27|11643.27|11638.31|11638.31|0
1628521200000|2021-08-09 15:00:00|11642.68|11642.68|11638.42|11638.42|11642.68|11642.68|11637.94|11637.94|0
1628521500000|2021-08-09 15:05:00|11640.01|11640.01|11640.36|11640.36|11642.08|11642.08|11640.01|11640.01|0
1628521800000|2021-08-09 15:10:00|11641.48|11641.48|11642.3|11642.3|11642.3|11642.3|11639.03|11639.03|0
1628522100000|2021-08-09 15:15:00|11641.58|11641.58|11645.11|11645.11|11645.11|11645.11|11641.58|11641.58|0
1628522400000|2021-08-09 15:20:00|11643.52|11643.52|11641.52|11641.52|11644.6|11644.6|11641.52|11641.52|0
1628522700000|2021-08-09 15:25:00|11641.04|11641.04|11648.68|11648.68|11649.31|11649.31|11636.67|11636.67|0
1628579700000|2021-08-10 07:15:00|11680.28|11680.28|11657.92|11657.92|11682.21|11682.21|11655.87|11655.87|0
1628580000000|2021-08-10 07:20:00|11658.4|11658.4|11668.66|11668.66|11668.66|11668.66|11656.8|11656.8|0
1628580300000|2021-08-10 07:25:00|11667.93|11667.93|11661.47|11661.47|11667.93|11667.93|11660.86|11660.86|0
1628580600000|2021-08-10 07:30:00|11659.89|11659.89|11656.55|11656.55|11659.89|11659.89|11652.59|11652.59|0
1628580900000|2021-08-10 07:35:00|11656.07|11656.07|11655.78|11655.78|11664.25|11664.25|11655.78|11655.78|0
1628581200000|2021-08-10 07:40:00|11656.51|11656.51|11666.76|11666.76|11666.76|11666.76|11656.51|11656.51|0
1628581500000|2021-08-10 07:45:00|11668.22|11668.22|11661.7|11661.7|11669.49|11669.49|11661.7|11661.7|0
1628581800000|2021-08-10 07:50:00|11658.53|11658.53|11673.14|11673.14|11673.14|11673.14|11656.94|11656.94|0
1628582100000|2021-08-10 07:55:00|11669.97|11669.97|11684.51|11684.51|11685.24|11685.24|11669.97|11669.97|0
1628582400000|2021-08-10 08:00:00|11687.68|11687.68|11683.38|11683.38|11687.68|11687.68|11677.86|11677.86|0
1628582700000|2021-08-10 08:05:00|11680.21|11680.21|11684.31|11684.31|11684.31|11684.31|11680.21|11680.21|0
1628583000000|2021-08-10 08:10:00|11689.07|11689.07|11681.16|11681.16|11689.07|11689.07|11681.16|11681.16|0
1628583300000|2021-08-10 08:15:00|11680.67|11680.67|11688.46|11688.46|11690.04|11690.04|11679.61|11679.61|0
1628583600000|2021-08-10 08:20:00|11689.9|11689.9|11690.38|11690.38|11700.13|11700.13|11689.65|11689.65|0
1628583900000|2021-08-10 08:25:00|11691.97|11691.97|11686.49|11686.49|11692.21|11692.21|11686.49|11686.49|0
1628584200000|2021-08-10 08:30:00|11687.95|11687.95|11690.48|11690.48|11692.51|11692.51|11685.72|11685.72|0
1628584500000|2021-08-10 08:35:00|11691.44|11691.44|11693.42|11693.42|11695.48|11695.48|11691.44|11691.44|0
1628584800000|2021-08-10 08:40:00|11693.9|11693.9|11697.18|11697.18|11697.8|11697.8|11693.9|11693.9|0
1628585100000|2021-08-10 08:45:00|11698.76|11698.76|11695.03|11695.03|11700.52|11700.52|11695.03|11695.03|0
1628585400000|2021-08-10 08:50:00|11696.62|11696.62|11700.9|11700.9|11701.36|11701.36|11696.62|11696.62|0
1628585700000|2021-08-10 08:55:00|11701.62|11701.62|11705.93|11705.93|11707.99|11707.99|11701.62|11701.62|0
1628586000000|2021-08-10 09:00:00|11707.05|11707.05|11704.2|11704.2|11709.35|11709.35|11704.2|11704.2|0
1628586300000|2021-08-10 09:05:00|11702.62|11702.62|11702.32|11702.32|11709.74|11709.74|11701.5|11701.5|0
1628586600000|2021-08-10 09:10:00|11700.73|11700.73|11702.43|11702.43|11702.43|11702.43|11700.73|11700.73|0
1628586900000|2021-08-10 09:15:00|11701.7|11701.7|11700.72|11700.72|11701.7|11701.7|11699.13|11699.13|0
1628587200000|2021-08-10 09:20:00|11700.23|11700.23|11697.59|11697.59|11701.37|11701.37|11697.59|11697.59|0
1628587500000|2021-08-10 09:25:00|11696.13|11696.13|11700.21|11700.21|11700.21|11700.21|11694.67|11694.67|0
1628587800000|2021-08-10 09:30:00|11700.94|11700.94|11702.55|11702.55|11702.55|11702.55|11700.94|11700.94|0
1628588100000|2021-08-10 09:35:00|11701.43|11701.43|11709.54|11709.54|11709.54|11709.54|11701.43|11701.43|0
1628588400000|2021-08-10 09:40:00|11709.06|11709.06|11708.36|11708.36|11709.06|11709.06|11704.92|11704.92|0
1628588700000|2021-08-10 09:45:00|11706.77|11706.77|11711.72|11711.72|11711.72|11711.72|11705.19|11705.19|0
1628589000000|2021-08-10 09:50:00|11712.2|11712.2|11715.61|11715.61|11716.82|11716.82|11712.2|11712.2|0
1628589300000|2021-08-10 09:55:00|11716.73|11716.73|11718.92|11718.92|11718.92|11718.92|11716.73|11716.73|0
1628589600000|2021-08-10 10:00:00|11719.65|11719.65|11723.27|11723.27|11723.27|11723.27|11719.65|11719.65|0
1628589900000|2021-08-10 10:05:00|11722.55|11722.55|11723.6|11723.6|11723.6|11723.6|11721.82|11721.82|0
1628590200000|2021-08-10 10:10:00|11722.48|11722.48|11723.05|11723.05|11725.1|11725.1|11718.34|11718.34|0
1628590500000|2021-08-10 10:15:00|11724.16|11724.16|11729.15|11729.15|11729.15|11729.15|11723.43|11723.43|0
1628590800000|2021-08-10 10:20:00|11733.91|11733.91|11739.3|11739.3|11739.3|11739.3|11733.91|11733.91|0
1628591100000|2021-08-10 10:25:00|11738.81|11738.81|11733.23|11733.23|11738.81|11738.81|11733.23|11733.23|0
1628591400000|2021-08-10 10:30:00|11730.99|11730.99|11727.39|11727.39|11730.99|11730.99|11727.39|11727.39|0
1628591700000|2021-08-10 10:35:00|11728.97|11728.97|11726.27|11726.27|11728.97|11728.97|11726.27|11726.27|0
1628592000000|2021-08-10 10:40:00|11727.85|11727.85|11727.98|11727.98|11731.88|11731.88|11727.12|11727.12|0
1628592300000|2021-08-10 10:45:00|11721.63|11721.63|11724.18|11724.18|11724.18|11724.18|11721.63|11721.63|0
1628592600000|2021-08-10 10:50:00|11724.67|11724.67|11725.75|11725.75|11728.46|11728.46|11723.7|11723.7|0
1628592900000|2021-08-10 10:55:00|11724.17|11724.17|11720.51|11720.51|11724.17|11724.17|11719.05|11719.05|0
1628593200000|2021-08-10 11:00:00|11719.78|11719.78|11725.74|11725.74|11725.74|11725.74|11718.32|11718.32|0
1628593500000|2021-08-10 11:05:00|11725.26|11725.26|11723.82|11723.82|11725.26|11725.26|11723.82|11723.82|0
1628593800000|2021-08-10 11:10:00|11722.7|11722.7|11724.15|11724.15|11724.15|11724.15|11722.7|11722.7|0
1628594100000|2021-08-10 11:15:00|11722.97|11722.97|11723.22|11723.22|11723.7|11723.7|11721.63|11721.63|0
1628594400000|2021-08-10 11:20:00|11722.62|11722.62|11715.95|11715.95|11722.62|11722.62|11715.95|11715.95|0
1628594700000|2021-08-10 11:25:00|11715.22|11715.22|11711.46|11711.46|11715.22|11715.22|11711.46|11711.46|0
1628595000000|2021-08-10 11:30:00|11710.87|11710.87|11710.38|11710.38|11711.83|11711.83|11709.65|11709.65|0
1628595300000|2021-08-10 11:35:00|11709.65|11709.65|11712.68|11712.68|11712.68|11712.68|11709.65|11709.65|0
1628595600000|2021-08-10 11:40:00|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|0
1628595900000|2021-08-10 11:45:00|11710.36|11710.36|11714.75|11714.75|11714.75|11714.75|11707.92|11707.92|0
1628596200000|2021-08-10 11:50:00|11713.16|11713.16|11710.61|11710.61|11713.89|11713.89|11710.61|11710.61|0
1628596500000|2021-08-10 11:55:00|11709.88|11709.88|11710.6|11710.6|11711.08|11711.08|11709.88|11709.88|0
1628596800000|2021-08-10 12:00:00|11712.74|11712.74|11711.51|11711.51|11717.52|11717.52|11711.51|11711.51|0
1628597100000|2021-08-10 12:05:00|11711.03|11711.03|11711.28|11711.28|11711.28|11711.28|11710.55|11710.55|0
1628597400000|2021-08-10 12:10:00|11713.52|11713.52|11713.84|11713.84|11714.81|11714.81|11712.4|11712.4|0
1628597700000|2021-08-10 12:15:00|11716.09|11716.09|11721.55|11721.55|11722.03|11722.03|11716.09|11716.09|0
1628598000000|2021-08-10 12:20:00|11723.14|11723.14|11724.5|11724.5|11725.96|11725.96|11720.89|11720.89|0
1628598300000|2021-08-10 12:25:00|11722.91|11722.91|11726.85|11726.85|11726.85|11726.85|11722.91|11722.91|0
1628598600000|2021-08-10 12:30:00|11727.97|11727.97|11728.29|11728.29|11728.7|11728.7|11727.58|11727.58|0
1628598900000|2021-08-10 12:35:00|11726.83|11726.83|11730.37|11730.37|11731.95|11731.95|11726.35|11726.35|0
1628599200000|2021-08-10 12:40:00|11728.78|11728.78|11728.14|11728.14|11728.78|11728.78|11727.66|11727.66|0
1628599500000|2021-08-10 12:45:00|11729.26|11729.26|11728.08|11728.08|11729.75|11729.75|11726.52|11726.52|0
1628599800000|2021-08-10 12:50:00|11727.6|11727.6|11733.31|11733.31|11733.69|11733.69|11727.6|11727.6|0
1628600100000|2021-08-10 12:55:00|11732.83|11732.83|11729.06|11729.06|11732.83|11732.83|11729.06|11729.06|0
1628600400000|2021-08-10 13:00:00|11727.47|11727.47|11715.34|11715.34|11727.47|11727.47|11715.34|11715.34|0
1628600700000|2021-08-10 13:05:00|11714.71|11714.71|11716.43|11716.43|11717.16|11717.16|11711.91|11711.91|0
1628601000000|2021-08-10 13:10:00|11717.06|11717.06|11724.56|11724.56|11724.56|11724.56|11717.06|11717.06|0
1628601300000|2021-08-10 13:15:00|11723.83|11723.83|11719.38|11719.38|11723.83|11723.83|11719.38|11719.38|0
1628601600000|2021-08-10 13:20:00|11718.9|11718.9|11714.43|11714.43|11720.48|11720.48|11714.43|11714.43|0
1628601900000|2021-08-10 13:25:00|11715.16|11715.16|11709.79|11709.79|11715.16|11715.16|11709.79|11709.79|0
1628602200000|2021-08-10 13:30:00|11708.67|11708.67|11703.85|11703.85|11712.2|11712.2|11703.85|11703.85|0
1628602500000|2021-08-10 13:35:00|11704.97|11704.97|11704.46|11704.46|11710.93|11710.93|11704.46|11704.46|0
1628602800000|2021-08-10 13:40:00|11703.87|11703.87|11714.94|11714.94|11714.94|11714.94|11703.87|11703.87|0
1628603100000|2021-08-10 13:45:00|11714.23|11714.23|11710.46|11710.46|11714.23|11714.23|11707.91|11707.91|0
1628603400000|2021-08-10 13:50:00|11712.05|11712.05|11704.85|11704.85|11713.01|11713.01|11704.85|11704.85|0
1628603700000|2021-08-10 13:55:00|11704.37|11704.37|11693.82|11693.82|11704.37|11704.37|11692.38|11692.38|0
1628604000000|2021-08-10 14:00:00|11694.31|11694.31|11686.58|11686.58|11694.31|11694.31|11686.58|11686.58|0
1628604300000|2021-08-10 14:05:00|11688.17|11688.17|11681.15|11681.15|11688.17|11688.17|11681.15|11681.15|0
1628604600000|2021-08-10 14:10:00|11680.56|11680.56|11673.98|11673.98|11680.56|11680.56|11672.85|11672.85|0
1628604900000|2021-08-10 14:15:00|11675.43|11675.43|11677.2|11677.2|11677.44|11677.44|11675.25|11675.25|0
1628605200000|2021-08-10 14:20:00|11676.47|11676.47|11677.45|11677.45|11677.45|11677.45|11667.81|11667.81|0
1628605500000|2021-08-10 14:25:00|11678.57|11678.57|11683.04|11683.04|11687.22|11687.22|11678.57|11678.57|0
1628605800000|2021-08-10 14:30:00|11682.32|11682.32|11669.29|11669.29|11682.34|11682.34|11667.33|11667.33|0
1628606100000|2021-08-10 14:35:00|11667.71|11667.71|11660.76|11660.76|11671.46|11671.46|11660.76|11660.76|0
1628606400000|2021-08-10 14:40:00|11665.51|11665.51|11663.39|11663.39|11665.51|11665.51|11658.84|11658.84|0
1628606700000|2021-08-10 14:45:00|11663.88|11663.88|11680.25|11680.25|11680.25|11680.25|11663.88|11663.88|0
1628607000000|2021-08-10 14:50:00|11677.07|11677.07|11674.93|11674.93|11678.05|11678.05|11674.14|11674.14|0
1628607300000|2021-08-10 14:55:00|11675.66|11675.66|11686.77|11686.77|11686.77|11686.77|11675.66|11675.66|0
1628607600000|2021-08-10 15:00:00|11683.6|11683.6|11692.05|11692.05|11692.92|11692.92|11683.6|11683.6|0
1628607900000|2021-08-10 15:05:00|11690.93|11690.93|11686.73|11686.73|11690.93|11690.93|11686.48|11686.48|0
1628608200000|2021-08-10 15:10:00|11688.32|11688.32|11690.66|11690.66|11690.66|11690.66|11686.87|11686.87|0
1628608500000|2021-08-10 15:15:00|11691.14|11691.14|11698.82|11698.82|11700.21|11700.21|11690.29|11690.29|0
1628608800000|2021-08-10 15:20:00|11699.3|11699.3|11704.85|11704.85|11704.85|11704.85|11699.08|11699.08|0
1628609100000|2021-08-10 15:25:00|11706.43|11706.43|11708.64|11708.64|11713.85|11713.85|11706.04|11706.04|0
1628666100000|2021-08-11 07:15:00|11772.61|11772.61|11782.43|11782.43|11790.41|11790.41|11771.17|11771.17|0
1628666400000|2021-08-11 07:20:00|11790.22|11790.22|11777.21|11777.21|11792.09|11792.09|11777.21|11777.21|0
1628666700000|2021-08-11 07:25:00|11775.63|11775.63|11752.7|11752.7|11775.63|11775.63|11752.7|11752.7|0
1628667000000|2021-08-11 07:30:00|11751.11|11751.11|11765.46|11765.46|11766.73|11766.73|11747.61|11747.61|0
1628667300000|2021-08-11 07:35:00|11764.98|11764.98|11760.38|11760.38|11764.98|11764.98|11755.91|11755.91|0
1628667600000|2021-08-11 07:40:00|11761.96|11761.96|11756.68|11756.68|11765.01|11765.01|11753.03|11753.03|0
1628667900000|2021-08-11 07:45:00|11758.27|11758.27|11755.38|11755.38|11761.44|11761.44|11750.62|11750.62|0
1628668200000|2021-08-11 07:50:00|11754.82|11754.82|11755.71|11755.71|11757.19|11757.19|11751.9|11751.9|0
1628668500000|2021-08-11 07:55:00|11754.75|11754.75|11746.17|11746.17|11754.75|11754.75|11745.33|11745.33|0
1628668800000|2021-08-11 08:00:00|11746.89|11746.89|11740.27|11740.27|11748.61|11748.61|11740.27|11740.27|0
1628669100000|2021-08-11 08:05:00|11741.73|11741.73|11744.29|11744.29|11745.57|11745.57|11741|11741|0
1628669400000|2021-08-11 08:10:00|11742.83|11742.83|11741.4|11741.4|11743.58|11743.58|11741.15|11741.15|0
1628669700000|2021-08-11 08:15:00|11740.92|11740.92|11744.94|11744.94|11749.33|11749.33|11740.92|11740.92|0
1628670000000|2021-08-11 08:20:00|11744.46|11744.46|11742.15|11742.15|11744.46|11744.46|11736.05|11736.05|0
1628670300000|2021-08-11 08:25:00|11740.56|11740.56|11747.51|11747.51|11748.24|11748.24|11739.1|11739.1|0
1628670600000|2021-08-11 08:30:00|11746.78|11746.78|11748.43|11748.43|11749.15|11749.15|11746.05|11746.05|0
1628670900000|2021-08-11 08:35:00|11746.84|11746.84|11739.12|11739.12|11746.84|11746.84|11739.12|11739.12|0
1628671200000|2021-08-11 08:40:00|11739.61|11739.61|11743.46|11743.46|11744.66|11744.66|11737.43|11737.43|0
1628671500000|2021-08-11 08:45:00|11745.04|11745.04|11753.07|11753.07|11753.07|11753.07|11744.8|11744.8|0
1628671800000|2021-08-11 08:50:00|11754.03|11754.03|11757.55|11757.55|11757.98|11757.98|11752.26|11752.26|0
1628672100000|2021-08-11 08:55:00|11760.72|11760.72|11770.4|11770.4|11779.33|11779.33|11760.72|11760.72|0
1628672400000|2021-08-11 09:00:00|11769.67|11769.67|11771.24|11771.24|11771.24|11771.24|11768.55|11768.55|0
1628672700000|2021-08-11 09:05:00|11770.51|11770.51|11773.68|11773.68|11775.26|11775.26|11770.51|11770.51|0
1628673000000|2021-08-11 09:10:00|11774.16|11774.16|11777.74|11777.74|11777.74|11777.74|11773.43|11773.43|0
1628673300000|2021-08-11 09:15:00|11778.47|11778.47|11769.43|11769.43|11783.71|11783.71|11769.43|11769.43|0
1628673600000|2021-08-11 09:20:00|11768.95|11768.95|11773.1|11773.1|11774.06|11774.06|11767.69|11767.69|0
1628673900000|2021-08-11 09:25:00|11774.22|11774.22|11780.76|11780.76|11781.4|11781.4|11774.22|11774.22|0
1628674200000|2021-08-11 09:30:00|11782.98|11782.98|11788.8|11788.8|11790.48|11790.48|11782.98|11782.98|0
1628674500000|2021-08-11 09:35:00|11789.51|11789.51|11787.29|11787.29|11796.68|11796.68|11787.29|11787.29|0
1628674800000|2021-08-11 09:40:00|11786.56|11786.56|11784.86|11784.86|11786.56|11786.56|11783.28|11783.28|0
1628675100000|2021-08-11 09:45:00|11786.45|11786.45|11787.4|11787.4|11789.48|11789.48|11786.2|11786.2|0
1628675400000|2021-08-11 09:50:00|11785.95|11785.95|11800.08|11800.08|11800.08|11800.08|11785.95|11785.95|0
1628675700000|2021-08-11 09:55:00|11800.57|11800.57|11791.01|11791.01|11802.15|11802.15|11791.01|11791.01|0
1628676000000|2021-08-11 10:00:00|11789.9|11789.9|11799.32|11799.32|11799.32|11799.32|11789.9|11789.9|0
1628676300000|2021-08-11 10:05:00|11796.15|11796.15|11787.72|11787.72|11796.15|11796.15|11786.76|11786.76|0
1628676600000|2021-08-11 10:10:00|11787.24|11787.24|11790.24|11790.24|11791.82|11791.82|11784.64|11784.64|0
1628676900000|2021-08-11 10:15:00|11789.64|11789.64|11793.23|11793.23|11794.84|11794.84|11789.64|11789.64|0
1628677200000|2021-08-11 10:20:00|11794.82|11794.82|11792.91|11792.91|11794.82|11794.82|11792.64|11792.64|0
1628677500000|2021-08-11 10:25:00|11794.03|11794.03|11795.19|11795.19|11795.86|11795.86|11793.55|11793.55|0
1628677800000|2021-08-11 10:30:00|11794.46|11794.46|11794.09|11794.09|11795.05|11795.05|11793.6|11793.6|0
1628678100000|2021-08-11 10:35:00|11794.57|11794.57|11799.17|11799.17|11801.12|11801.12|11794.57|11794.57|0
1628678400000|2021-08-11 10:40:00|11796.93|11796.93|11791.53|11791.53|11797.57|11797.57|11791.05|11791.05|0
1628678700000|2021-08-11 10:45:00|11792.66|11792.66|11791.79|11791.79|11792.66|11792.66|11791.06|11791.06|0
1628679000000|2021-08-11 10:50:00|11794.96|11794.96|11796.16|11796.16|11796.16|11796.16|11792.77|11792.77|0
1628679300000|2021-08-11 10:55:00|11797.28|11797.28|11806.62|11806.62|11806.62|11806.62|11797.28|11797.28|0
1628679600000|2021-08-11 11:00:00|11805.03|11805.03|11814.88|11814.88|11816|11816|11805.03|11805.03|0
1628679900000|2021-08-11 11:05:00|11815.36|11815.36|11802.37|11802.37|11815.36|11815.36|11800.92|11800.92|0
1628680200000|2021-08-11 11:10:00|11803.49|11803.49|11806.09|11806.09|11806.09|11806.09|11803.49|11803.49|0
1628680500000|2021-08-11 11:15:00|11805.36|11805.36|11809.41|11809.41|11809.41|11809.41|11802.39|11802.39|0
1628680800000|2021-08-11 11:20:00|11808.68|11808.68|11805.71|11805.71|11808.68|11808.68|11805.71|11805.71|0
1628681100000|2021-08-11 11:25:00|11804.58|11804.58|11806.28|11806.28|11807.95|11807.95|11803.46|11803.46|0
1628681400000|2021-08-11 11:30:00|11807.01|11807.01|11806.22|11806.22|11808.13|11808.13|11803.98|11803.98|0
1628681700000|2021-08-11 11:35:00|11805.1|11805.1|11806.68|11806.68|11810.84|11810.84|11805.1|11805.1|0
1628682000000|2021-08-11 11:40:00|11803.51|11803.51|11806.68|11806.68|11806.68|11806.68|11803.51|11803.51|0
1628682300000|2021-08-11 11:45:00|11805.56|11805.56|11801.78|11801.78|11805.56|11805.56|11801.78|11801.78|0
1628682600000|2021-08-11 11:50:00|11798.61|11798.61|11798.56|11798.56|11800.8|11800.8|11795.56|11795.56|0
1628682900000|2021-08-11 11:55:00|11799.52|11799.52|11795.39|11795.39|11799.52|11799.52|11794.66|11794.66|0
1628683200000|2021-08-11 12:00:00|11794.66|11794.66|11792.31|11792.31|11797.94|11797.94|11792.31|11792.31|0
1628683500000|2021-08-11 12:05:00|11793.9|11793.9|11793.42|11793.42|11797.08|11797.08|11793.42|11793.42|0
1628683800000|2021-08-11 12:10:00|11793.9|11793.9|11790.08|11790.08|11794.39|11794.39|11790.08|11790.08|0
1628684100000|2021-08-11 12:15:00|11792.22|11792.22|11797.38|11797.38|11797.38|11797.38|11789.44|11789.44|0
1628684400000|2021-08-11 12:20:00|11795.8|11795.8|11794.49|11794.49|11796.56|11796.56|11794.49|11794.49|0
1628684700000|2021-08-11 12:25:00|11794.01|11794.01|11802.95|11802.95|11802.95|11802.95|11792.42|11792.42|0
1628685000000|2021-08-11 12:30:00|11804.16|11804.16|11794.72|11794.72|11809.07|11809.07|11794.72|11794.72|0
1628685300000|2021-08-11 12:35:00|11795.2|11795.2|11797.89|11797.89|11798.37|11798.37|11794.72|11794.72|0
1628685600000|2021-08-11 12:40:00|11798.37|11798.37|11810.12|11810.12|11810.12|11810.12|11798.37|11798.37|0
1628685900000|2021-08-11 12:45:00|11814.88|11814.88|11814.88|11814.88|11816.08|11816.08|11811.34|11811.34|0
1628686200000|2021-08-11 12:50:00|11815.85|11815.85|11809.88|11809.88|11815.85|11815.85|11809.88|11809.88|0
1628686500000|2021-08-11 12:55:00|11808.29|11808.29|11801.7|11801.7|11808.77|11808.77|11801.7|11801.7|0
1628686800000|2021-08-11 13:00:00|11800.58|11800.58|11809.36|11809.36|11809.36|11809.36|11800.58|11800.58|0
1628687100000|2021-08-11 13:05:00|11809.85|11809.85|11811.79|11811.79|11813.37|11813.37|11809.85|11809.85|0
1628687400000|2021-08-11 13:10:00|11811.06|11811.06|11818.84|11818.84|11822.47|11822.47|11811.06|11811.06|0
1628687700000|2021-08-11 13:15:00|11818.11|11818.11|11822.69|11822.69|11822.69|11822.69|11814.68|11814.68|0
1628688000000|2021-08-11 13:20:00|11825.86|11825.86|11825.95|11825.95|11837.21|11837.21|11825.86|11825.86|0
1628688300000|2021-08-11 13:25:00|11825.47|11825.47|11819.82|11819.82|11825.47|11825.47|11818.13|11818.13|0
1628688600000|2021-08-11 13:30:00|11820.55|11820.55|11812.87|11812.87|11822.01|11822.01|11807.61|11807.61|0
1628688900000|2021-08-11 13:35:00|11813.35|11813.35|11807.01|11807.01|11814.32|11814.32|11807.01|11807.01|0
1628689200000|2021-08-11 13:40:00|11808.19|11808.19|11799.43|11799.43|11809.78|11809.78|11797.87|11797.87|0
1628689500000|2021-08-11 13:45:00|11800.16|11800.16|11795.44|11795.44|11800.65|11800.65|11789.84|11789.84|0
1628689800000|2021-08-11 13:50:00|11796.62|11796.62|11806.86|11806.86|11807.32|11807.32|11796.62|11796.62|0
1628690100000|2021-08-11 13:55:00|11807.45|11807.45|11816.91|11816.91|11818.49|11818.49|11807.45|11807.45|0
1628690400000|2021-08-11 14:00:00|11815.79|11815.79|11820.59|11820.59|11825.46|11825.46|11813.78|11813.78|0
1628690700000|2021-08-11 14:05:00|11821.07|11821.07|11817.42|11817.42|11823.62|11823.62|11815.66|11815.66|0
1628691000000|2021-08-11 14:10:00|11819.49|11819.49|11817.11|11817.11|11826.33|11826.33|11817.11|11817.11|0
1628691300000|2021-08-11 14:15:00|11818.7|11818.7|11804.59|11804.59|11818.7|11818.7|11804.59|11804.59|0
1628691600000|2021-08-11 14:20:00|11803.86|11803.86|11808.01|11808.01|11808.12|11808.12|11802.75|11802.75|0
1628691900000|2021-08-11 14:25:00|11808.73|11808.73|11808.79|11808.79|11811.96|11811.96|11806.38|11806.38|0
1628692200000|2021-08-11 14:30:00|11810.37|11810.37|11817.19|11817.19|11821.2|11821.2|11810.37|11810.37|0
1628692500000|2021-08-11 14:35:00|11816.46|11816.46|11815.37|11815.37|11817.17|11817.17|11814.86|11814.86|0
1628692800000|2021-08-11 14:40:00|11815.96|11815.96|11817.07|11817.07|11818.65|11818.65|11814.83|11814.83|0
1628693100000|2021-08-11 14:45:00|11815.49|11815.49|11822.49|11822.49|11822.49|11822.49|11812.94|11812.94|0
1628693400000|2021-08-11 14:50:00|11822.01|11822.01|11820.77|11820.77|11825.18|11825.18|11819.94|11819.94|0
1628693700000|2021-08-11 14:55:00|11821.25|11821.25|11819.92|11819.92|11825.33|11825.33|11819.92|11819.92|0
1628694000000|2021-08-11 15:00:00|11819.44|11819.44|11819.66|11819.66|11825.46|11825.46|11819.26|11819.26|0
1628694300000|2021-08-11 15:05:00|11818.93|11818.93|11815.36|11815.36|11820.41|11820.41|11815.36|11815.36|0
1628694600000|2021-08-11 15:10:00|11815.99|11815.99|11810.39|11810.39|11816.48|11816.48|11810.39|11810.39|0
1628694900000|2021-08-11 15:15:00|11811.97|11811.97|11819.09|11819.09|11822.87|11822.87|11809.8|11809.8|0
1628695200000|2021-08-11 15:20:00|11819.82|11819.82|11826.46|11826.46|11828.06|11828.06|11818.71|11818.71|0
1628695500000|2021-08-11 15:25:00|11824.87|11824.87|11819.46|11819.46|11829.16|11829.16|11819.46|11819.46|0
1628752500000|2021-08-12 07:15:00|11870.46|11870.46|11881.71|11881.71|11886.02|11886.02|11869.34|11869.34|0
1628752800000|2021-08-12 07:20:00|11882.19|11882.19|11872.98|11872.98|11883.31|11883.31|11864.25|11864.25|0
1628753100000|2021-08-12 07:25:00|11873.46|11873.46|11870.31|11870.31|11873.46|11873.46|11863.35|11863.35|0
1628753400000|2021-08-12 07:30:00|11871.28|11871.28|11864.94|11864.94|11874.92|11874.92|11858.59|11858.59|0
1628753700000|2021-08-12 07:35:00|11864.45|11864.45|11856.27|11856.27|11864.45|11864.45|11856.27|11856.27|0
1628754000000|2021-08-12 07:40:00|11857.39|11857.39|11863.5|11863.5|11867.39|11867.39|11857.39|11857.39|0
1628754300000|2021-08-12 07:45:00|11864.22|11864.22|11855.76|11855.76|11865.82|11865.82|11855.28|11855.28|0
1628754600000|2021-08-12 07:50:00|11858.93|11858.93|11851.75|11851.75|11862.25|11862.25|11851.75|11851.75|0
1628754900000|2021-08-12 07:55:00|11854.93|11854.93|11858.81|11858.81|11860.17|11860.17|11854.93|11854.93|0
1628755200000|2021-08-12 08:00:00|11858.18|11858.18|11849.43|11849.43|11858.43|11858.43|11847.09|11847.09|0
1628755500000|2021-08-12 08:05:00|11848.7|11848.7|11846.29|11846.29|11848.7|11848.7|11841.69|11841.69|0
1628755800000|2021-08-12 08:10:00|11844.83|11844.83|11855.75|11855.75|11856.38|11856.38|11844.83|11844.83|0
1628756100000|2021-08-12 08:15:00|11856.23|11856.23|11851.28|11851.28|11857.82|11857.82|11850.16|11850.16|0
1628756400000|2021-08-12 08:20:00|11852.41|11852.41|11843.05|11843.05|11853.53|11853.53|11843.05|11843.05|0
1628756700000|2021-08-12 08:25:00|11844.64|11844.64|11847.9|11847.9|11850.08|11850.08|11844.64|11844.64|0
1628757000000|2021-08-12 08:30:00|11849.35|11849.35|11852.53|11852.53|11853.26|11853.26|11849.35|11849.35|0
1628757300000|2021-08-12 08:35:00|11853.01|11853.01|11851.19|11851.19|11853.26|11853.26|11851.07|11851.07|0
1628757600000|2021-08-12 08:40:00|11850.46|11850.46|11850.7|11850.7|11850.7|11850.7|11848.28|11848.28|0
1628757900000|2021-08-12 08:45:00|11852.13|11852.13|11848.47|11848.47|11852.13|11852.13|11846.29|11846.29|0
1628758200000|2021-08-12 08:50:00|11845.29|11845.29|11837.6|11837.6|11845.29|11845.29|11836.4|11836.4|0
1628758500000|2021-08-12 08:55:00|11834.42|11834.42|11831.97|11831.97|11834.91|11834.91|11826.98|11826.98|0
1628758800000|2021-08-12 09:00:00|11832.56|11832.56|11837.8|11837.8|11838.05|11838.05|11832.56|11832.56|0
1628759100000|2021-08-12 09:05:00|11837.07|11837.07|11837.21|11837.21|11837.21|11837.21|11833.55|11833.55|0
1628759400000|2021-08-12 09:10:00|11837.69|11837.69|11844.74|11844.74|11844.74|11844.74|11833.54|11833.54|0
1628759700000|2021-08-12 09:15:00|11843.62|11843.62|11849.96|11849.96|11856.25|11856.25|11843.62|11843.62|0
1628760000000|2021-08-12 09:20:00|11848.84|11848.84|11838.1|11838.1|11848.84|11848.84|11838.1|11838.1|0
1628760300000|2021-08-12 09:25:00|11837.37|11837.37|11837.24|11837.24|11837.37|11837.37|11835.78|11835.78|0
1628760600000|2021-08-12 09:30:00|11838.21|11838.21|11832.84|11832.84|11838.21|11838.21|11832.84|11832.84|0
1628760900000|2021-08-12 09:35:00|11833.32|11833.32|11834.21|11834.21|11834.21|11834.21|11831.04|11831.04|0
1628761200000|2021-08-12 09:40:00|11833.73|11833.73|11824.9|11824.9|11836.7|11836.7|11824.9|11824.9|0
1628761500000|2021-08-12 09:45:00|11825.86|11825.86|11830.96|11830.96|11831.11|11831.11|11825.86|11825.86|0
1628761800000|2021-08-12 09:50:00|11829.38|11829.38|11835.93|11835.93|11837.53|11837.53|11827.79|11827.79|0
1628762100000|2021-08-12 09:55:00|11837.51|11837.51|11844.21|11844.21|11844.21|11844.21|11837.51|11837.51|0
1628762400000|2021-08-12 10:00:00|11847.38|11847.38|11840.43|11840.43|11847.86|11847.86|11840.43|11840.43|0
1628762700000|2021-08-12 10:05:00|11839.95|11839.95|11837.16|11837.16|11839.95|11839.95|11835.95|11835.95|0
1628763000000|2021-08-12 10:10:00|11836.57|11836.57|11824.79|11824.79|11838.16|11838.16|11824.06|11824.06|0
1628763300000|2021-08-12 10:15:00|11823.2|11823.2|11821.46|11821.46|11827.35|11827.35|11821.46|11821.46|0
1628763600000|2021-08-12 10:20:00|11820.73|11820.73|11812.74|11812.74|11820.73|11820.73|11812.74|11812.74|0
1628763900000|2021-08-12 10:25:00|11813.22|11813.22|11815.05|11815.05|11815.05|11815.05|11811.15|11811.15|0
1628764200000|2021-08-12 10:30:00|11815.53|11815.53|11823.35|11823.35|11823.35|11823.35|11815.53|11815.53|0
1628764500000|2021-08-12 10:35:00|11824.08|11824.08|11832.49|11832.49|11832.98|11832.98|11824.08|11824.08|0
1628764800000|2021-08-12 10:40:00|11833.22|11833.22|11826.48|11826.48|11834.11|11834.11|11824.89|11824.89|0
1628765100000|2021-08-12 10:45:00|11825.36|11825.36|11822.64|11822.64|11825.36|11825.36|11822.64|11822.64|0
1628765400000|2021-08-12 10:50:00|11821.05|11821.05|11804.78|11804.78|11821.05|11821.05|11804.29|11804.29|0
1628765700000|2021-08-12 10:55:00|11804.29|11804.29|11796.46|11796.46|11804.29|11804.29|11796.46|11796.46|0
1628766000000|2021-08-12 11:00:00|11794.88|11794.88|11796.86|11796.86|11798.32|11798.32|11794.16|11794.16|0
1628766300000|2021-08-12 11:05:00|11796.37|11796.37|11801.47|11801.47|11801.47|11801.47|11795.41|11795.41|0
1628766600000|2021-08-12 11:10:00|11801.95|11801.95|11804.24|11804.24|11807.41|11807.41|11801.95|11801.95|0
1628766900000|2021-08-12 11:15:00|11802.65|11802.65|11811.23|11811.23|11811.72|11811.72|11799.48|11799.48|0
1628767200000|2021-08-12 11:20:00|11810.5|11810.5|11804.38|11804.38|11810.5|11810.5|11802.71|11802.71|0
1628767500000|2021-08-12 11:25:00|11803.66|11803.66|11807.3|11807.3|11807.3|11807.3|11802.95|11802.95|0
1628767800000|2021-08-12 11:30:00|11806.57|11806.57|11805.65|11805.65|11807.71|11807.71|11802.96|11802.96|0
1628768100000|2021-08-12 11:35:00|11806.38|11806.38|11818.04|11818.04|11818.04|11818.04|11805.65|11805.65|0
1628768400000|2021-08-12 11:40:00|11820.28|11820.28|11819.41|11819.41|11820.28|11820.28|11818.93|11818.93|0
1628768700000|2021-08-12 11:45:00|11818.93|11818.93|11819.05|11819.05|11820.36|11820.36|11818.34|11818.34|0
1628769000000|2021-08-12 11:50:00|11820.02|11820.02|11823.51|11823.51|11824.24|11824.24|11816.84|11816.84|0
1628769300000|2021-08-12 11:55:00|11821.27|11821.27|11822.39|11822.39|11822.39|11822.39|11821.27|11821.27|0
1628769600000|2021-08-12 12:00:00|11820.17|11820.17|11815.39|11815.39|11820.17|11820.17|11814.68|11814.68|0
1628769900000|2021-08-12 12:05:00|11816.36|11816.36|11821.45|11821.45|11821.45|11821.45|11815.88|11815.88|0
1628770200000|2021-08-12 12:10:00|11821.93|11821.93|11811.67|11811.67|11821.93|11821.93|11810.95|11810.95|0
1628770500000|2021-08-12 12:15:00|11810.55|11810.55|11817.06|11817.06|11817.06|11817.06|11810.55|11810.55|0
1628770800000|2021-08-12 12:20:00|11817.78|11817.78|11819.86|11819.86|11819.86|11819.86|11817.78|11817.78|0
1628771100000|2021-08-12 12:25:00|11819.38|11819.38|11818.41|11818.41|11819.38|11819.38|11817.45|11817.45|0
1628771400000|2021-08-12 12:30:00|11818.89|11818.89|11815.98|11815.98|11820.32|11820.32|11815.98|11815.98|0
1628771700000|2021-08-12 12:35:00|11814.4|11814.4|11813.68|11813.68|11814.4|11814.4|11811.23|11811.23|0
1628772000000|2021-08-12 12:40:00|11814.17|11814.17|11820.73|11820.73|11820.73|11820.73|11813.68|11813.68|0
1628772300000|2021-08-12 12:45:00|11821.85|11821.85|11823.45|11823.45|11825.52|11825.52|11821.52|11821.52|0
1628772600000|2021-08-12 12:50:00|11821.87|11821.87|11822.99|11822.99|11822.99|11822.99|11821.87|11821.87|0
1628772900000|2021-08-12 12:55:00|11824.57|11824.57|11826.25|11826.25|11829.05|11829.05|11824.57|11824.57|0
1628773200000|2021-08-12 13:00:00|11825.13|11825.13|11820.39|11820.39|11825.13|11825.13|11820.39|11820.39|0
1628773500000|2021-08-12 13:05:00|11821.85|11821.85|11823.1|11823.1|11823.83|11823.83|11821.12|11821.12|0
1628773800000|2021-08-12 13:10:00|11824.68|11824.68|11831.85|11831.85|11832.33|11832.33|11824.68|11824.68|0
1628774100000|2021-08-12 13:15:00|11832.58|11832.58|11832.35|11832.35|11833.06|11833.06|11828.46|11828.46|0
1628774400000|2021-08-12 13:20:00|11831.63|11831.63|11831.73|11831.73|11833.31|11833.31|11831.63|11831.63|0
1628774700000|2021-08-12 13:25:00|11832.21|11832.21|11825.03|11825.03|11836.97|11836.97|11825.03|11825.03|0
1628775000000|2021-08-12 13:30:00|11826.61|11826.61|11819.46|11819.46|11827.09|11827.09|11816.48|11816.48|0
1628775300000|2021-08-12 13:35:00|11820.92|11820.92|11807.83|11807.83|11821.4|11821.4|11806.63|11806.63|0
1628775600000|2021-08-12 13:40:00|11806.24|11806.24|11813.66|11813.66|11813.66|11813.66|11806.24|11806.24|0
1628775900000|2021-08-12 13:45:00|11814.62|11814.62|11823.53|11823.53|11826.97|11826.97|11814.62|11814.62|0
1628776200000|2021-08-12 13:50:00|11825.11|11825.11|11821.21|11821.21|11826.72|11826.72|11821.21|11821.21|0
1628776500000|2021-08-12 13:55:00|11819.63|11819.63|11824.01|11824.01|11831.11|11831.11|11818.18|11818.18|0
1628776800000|2021-08-12 14:00:00|11824.74|11824.74|11817.57|11817.57|11825.23|11825.23|11812.33|11812.33|0
1628777100000|2021-08-12 14:05:00|11815.99|11815.99|11823.78|11823.78|11823.78|11823.78|11812.81|11812.81|0
1628777400000|2021-08-12 14:10:00|11824.51|11824.51|11832.61|11832.61|11833.87|11833.87|11824.51|11824.51|0
1628777700000|2021-08-12 14:15:00|11833.73|11833.73|11832.21|11832.21|11834.28|11834.28|11826.48|11826.48|0
1628778000000|2021-08-12 14:20:00|11831.09|11831.09|11820.61|11820.61|11831.09|11831.09|11820.61|11820.61|0
1628778300000|2021-08-12 14:25:00|11819.02|11819.02|11820.77|11820.77|11823.94|11823.94|11819.02|11819.02|0
1628778600000|2021-08-12 14:30:00|11823.48|11823.48|11835.86|11835.86|11837.57|11837.57|11823.48|11823.48|0
1628778900000|2021-08-12 14:35:00|11837.45|11837.45|11845.81|11845.81|11848.98|11848.98|11836.75|11836.75|0
1628779200000|2021-08-12 14:40:00|11846.52|11846.52|11846.41|11846.41|11848.95|11848.95|11842.71|11842.71|0
1628779500000|2021-08-12 14:45:00|11849.78|11849.78|11851.02|11851.02|11851.02|11851.02|11846.57|11846.57|0
1628779800000|2021-08-12 14:50:00|11851.5|11851.5|11857.96|11857.96|11857.96|11857.96|11851.5|11851.5|0
1628780100000|2021-08-12 14:55:00|11856.37|11856.37|11856.54|11856.54|11857.96|11857.96|11854.3|11854.3|0
1628780400000|2021-08-12 15:00:00|11857.27|11857.27|11852.18|11852.18|11859.1|11859.1|11851.06|11851.06|0
1628780700000|2021-08-12 15:05:00|11853.3|11853.3|11862.11|11862.11|11862.11|11862.11|11853.3|11853.3|0
1628781000000|2021-08-12 15:10:00|11860.99|11860.99|11863.72|11863.72|11864.9|11864.9|11859.96|11859.96|0
1628781300000|2021-08-12 15:15:00|11864.2|11864.2|11865.58|11865.58|11866.21|11866.21|11862.77|11862.77|0
1628781600000|2021-08-12 15:20:00|11866.31|11866.31|11867.51|11867.51|11870.68|11870.68|11866.31|11866.31|0
1628781900000|2021-08-12 15:25:00|11867.99|11867.99|11864.21|11864.21|11870.62|11870.62|11863.1|11863.1|0
1628838900000|2021-08-13 07:15:00|11928.49|11928.49|11917.68|11917.68|11928.49|11928.49|11915.56|11915.56|0
1628839200000|2021-08-13 07:20:00|11919.27|11919.27|11913.99|11913.99|11926.46|11926.46|11913.99|11913.99|0
1628839500000|2021-08-13 07:25:00|11912.41|11912.41|11913.6|11913.6|11923.03|11923.03|11910.57|11910.57|0
1628839800000|2021-08-13 07:30:00|11914.31|11914.31|11925.97|11925.97|11929.15|11929.15|11913.19|11913.19|0
1628840100000|2021-08-13 07:35:00|11926.46|11926.46|11938.48|11938.48|11950.3|11950.3|11926.46|11926.46|0
1628840400000|2021-08-13 07:40:00|11933.73|11933.73|11933.37|11933.37|11941.14|11941.14|11929.56|11929.56|0
1628840700000|2021-08-13 07:45:00|11935.3|11935.3|11927.28|11927.28|11936.88|11936.88|11927.28|11927.28|0
1628841000000|2021-08-13 07:50:00|11927.76|11927.76|11930.31|11930.31|11932.38|11932.38|11924.09|11924.09|0
1628841300000|2021-08-13 07:55:00|11929.19|11929.19|11921.29|11921.29|11929.19|11929.19|11921.29|11921.29|0
1628841600000|2021-08-13 08:00:00|11922.26|11922.26|11919.74|11919.74|11926.39|11926.39|11919.74|11919.74|0
1628841900000|2021-08-13 08:05:00|11917.84|11917.84|11910.28|11910.28|11917.84|11917.84|11910.28|11910.28|0
1628842200000|2021-08-13 08:10:00|11909.55|11909.55|11916.43|11916.43|11916.43|11916.43|11904.08|11904.08|0
1628842500000|2021-08-13 08:15:00|11914.85|11914.85|11918.7|11918.7|11923.26|11923.26|11914.85|11914.85|0
1628842800000|2021-08-13 08:20:00|11919.43|11919.43|11920.43|11920.43|11922.6|11922.6|11919.43|11919.43|0
1628843100000|2021-08-13 08:25:00|11921.39|11921.39|11923.94|11923.94|11923.94|11923.94|11921.39|11921.39|0
1628843400000|2021-08-13 08:30:00|11922.48|11922.48|11928.15|11928.15|11928.15|11928.15|11918.19|11918.19|0
1628843700000|2021-08-13 08:35:00|11927.42|11927.42|11929.01|11929.01|11929.01|11929.01|11927.42|11927.42|0
1628844000000|2021-08-13 08:40:00|11927.42|11927.42|11927.67|11927.67|11930.11|11930.11|11926.94|11926.94|0
1628844300000|2021-08-13 08:45:00|11926.09|11926.09|11926.09|11926.09|11927.53|11927.53|11926.09|11926.09|0
1628844600000|2021-08-13 08:50:00|11925.6|11925.6|11924.02|11924.02|11925.6|11925.6|11922.43|11922.43|0
1628844900000|2021-08-13 08:55:00|11922.12|11922.12|11917.31|11917.31|11922.12|11922.12|11914.78|11914.78|0
1628845200000|2021-08-13 09:00:00|11917.8|11917.8|11923.6|11923.6|11923.6|11923.6|11915.48|11915.48|0
1628845500000|2021-08-13 09:05:00|11924.57|11924.57|11920.92|11920.92|11927.15|11927.15|11917.72|11917.72|0
1628845800000|2021-08-13 09:10:00|11921.65|11921.65|11920.38|11920.38|11921.65|11921.65|11920.38|11920.38|0
1628846100000|2021-08-13 09:15:00|11921.97|11921.97|11923.12|11923.12|11926.29|11926.29|11916.17|11916.17|0
1628846400000|2021-08-13 09:20:00|11922.64|11922.64|11916.25|11916.25|11928.74|11928.74|11916.25|11916.25|0
1628846700000|2021-08-13 09:25:00|11915.52|11915.52|11912.28|11912.28|11916.02|11916.02|11910.69|11910.69|0
1628847000000|2021-08-13 09:30:00|11915.45|11915.45|11913.4|11913.4|11917.03|11917.03|11913.4|11913.4|0
1628847300000|2021-08-13 09:35:00|11911.81|11911.81|11912.88|11912.88|11912.88|11912.88|11910.24|11910.24|0
1628847600000|2021-08-13 09:40:00|11911.3|11911.3|11907.47|11907.47|11912.56|11912.56|11907.47|11907.47|0
1628847900000|2021-08-13 09:45:00|11907.95|11907.95|11910.73|11910.73|11910.73|11910.73|11907.95|11907.95|0
1628848200000|2021-08-13 09:50:00|11910.25|11910.25|11911.7|11911.7|11912.16|11912.16|11910.25|11910.25|0
1628848500000|2021-08-13 09:55:00|11910.11|11910.11|11915.5|11915.5|11916.13|11916.13|11910.11|11910.11|0
1628848800000|2021-08-13 10:00:00|11914.04|11914.04|11915.24|11915.24|11915.24|11915.24|11913.31|11913.31|0
1628849100000|2021-08-13 10:05:00|11916.83|11916.83|11917.66|11917.66|11923.25|11923.25|11916.83|11916.83|0
1628849400000|2021-08-13 10:10:00|11915.47|11915.47|11922.74|11922.74|11922.74|11922.74|11915.47|11915.47|0
1628849700000|2021-08-13 10:15:00|11923.37|11923.37|11925.68|11925.68|11928.47|11928.47|11923.37|11923.37|0
1628850000000|2021-08-13 10:20:00|11924.71|11924.71|11925.64|11925.64|11927.24|11927.24|11924.07|11924.07|0
1628850300000|2021-08-13 10:25:00|11924.68|11924.68|11925.16|11925.16|11926.26|11926.26|11923.57|11923.57|0
1628850600000|2021-08-13 10:30:00|11925.64|11925.64|11928.44|11928.44|11930.02|11930.02|11925.64|11925.64|0
1628850900000|2021-08-13 10:35:00|11926.85|11926.85|11927.65|11927.65|11929.24|11929.24|11926.69|11926.69|0
1628851200000|2021-08-13 10:40:00|11926.06|11926.06|11930.86|11930.86|11930.86|11930.86|11926.06|11926.06|0
1628851500000|2021-08-13 10:45:00|11929.68|11929.68|11928.95|11928.95|11931.16|11931.16|11927.98|11927.98|0
1628851800000|2021-08-13 10:50:00|11928.47|11928.47|11929.57|11929.57|11930.05|11930.05|11926.88|11926.88|0
1628852100000|2021-08-13 10:55:00|11929.09|11929.09|11924.1|11924.1|11929.8|11929.8|11923.37|11923.37|0
1628852400000|2021-08-13 11:00:00|11923.5|11923.5|11919.49|11919.49|11923.5|11923.5|11919.49|11919.49|0
1628852700000|2021-08-13 11:05:00|11918.77|11918.77|11922.11|11922.11|11922.11|11922.11|11918.28|11918.28|0
1628853000000|2021-08-13 11:10:00|11921.63|11921.63|11908.05|11908.05|11921.63|11921.63|11908.05|11908.05|0
1628853300000|2021-08-13 11:15:00|11907.57|11907.57|11908.53|11908.53|11909.02|11909.02|11907.57|11907.57|0
1628853600000|2021-08-13 11:20:00|11906.95|11906.95|11903.71|11903.71|11908.47|11908.47|11903.71|11903.71|0
1628853900000|2021-08-13 11:25:00|11904.68|11904.68|11911.92|11911.92|11911.92|11911.92|11904.68|11904.68|0
1628854200000|2021-08-13 11:30:00|11913.51|11913.51|11917.29|11917.29|11918.24|11918.24|11913.51|11913.51|0
1628854500000|2021-08-13 11:35:00|11915.39|11915.39|11913.62|11913.62|11917.29|11917.29|11913.62|11913.62|0
1628854800000|2021-08-13 11:40:00|11914.1|11914.1|11915.79|11915.79|11915.79|11915.79|11914.1|11914.1|0
1628855100000|2021-08-13 11:45:00|11917.38|11917.38|11919.69|11919.69|11919.69|11919.69|11917.38|11917.38|0
1628855400000|2021-08-13 11:50:00|11920.18|11920.18|11917.63|11917.63|11922.24|11922.24|11917.63|11917.63|0
1628855700000|2021-08-13 11:55:00|11918.11|11918.11|11914.79|11914.79|11918.11|11918.11|11914.3|11914.3|0
1628856000000|2021-08-13 12:00:00|11913.34|11913.34|11913.67|11913.67|11913.67|11913.67|11912.71|11912.71|0
1628856300000|2021-08-13 12:05:00|11914.15|11914.15|11914.15|11914.15|11914.15|11914.15|11914.15|11914.15|0
1628856600000|2021-08-13 12:10:00|11913.67|11913.67|11914.2|11914.2|11915.67|11915.67|11913.43|11913.43|0
1628856900000|2021-08-13 12:15:00|11914.91|11914.91|11905.99|11905.99|11916.36|11916.36|11905.99|11905.99|0
1628857200000|2021-08-13 12:20:00|11907.11|11907.11|11906.96|11906.96|11908.48|11908.48|11906.23|11906.23|0
1628857500000|2021-08-13 12:25:00|11905.84|11905.84|11905.69|11905.69|11910.59|11910.59|11904.45|11904.45|0
1628857800000|2021-08-13 12:30:00|11904.58|11904.58|11897.33|11897.33|11905.06|11905.06|11897.33|11897.33|0
1628858100000|2021-08-13 12:35:00|11896.85|11896.85|11898.27|11898.27|11898.27|11898.27|11893.9|11893.9|0
1628858400000|2021-08-13 12:40:00|11897.78|11897.78|11897.94|11897.94|11898.42|11898.42|11897.3|11897.3|0
1628858700000|2021-08-13 12:45:00|11897.23|11897.23|11902.45|11902.45|11902.45|11902.45|11897.23|11897.23|0
1628859000000|2021-08-13 12:50:00|11902.93|11902.93|11901.74|11901.74|11905.56|11905.56|11901.08|11901.08|0
1628859300000|2021-08-13 12:55:00|11901.25|11901.25|11904.29|11904.29|11904.29|11904.29|11899.01|11899.01|0
1628859600000|2021-08-13 13:00:00|11905.02|11905.02|11908.35|11908.35|11910.59|11910.59|11905.02|11905.02|0
1628859900000|2021-08-13 13:05:00|11906.76|11906.76|11902.71|11902.71|11906.76|11906.76|11902.71|11902.71|0
1628860200000|2021-08-13 13:10:00|11901.12|11901.12|11905.43|11905.43|11905.43|11905.43|11897.76|11897.76|0
1628860500000|2021-08-13 13:15:00|11904.94|11904.94|11906.53|11906.53|11906.53|11906.53|11904.94|11904.94|0
1628860800000|2021-08-13 13:20:00|11904.94|11904.94|11901.76|11901.76|11904.94|11904.94|11901.76|11901.76|0
1628861100000|2021-08-13 13:25:00|11900.18|11900.18|11906.13|11906.13|11906.13|11906.13|11900.18|11900.18|0
1628861400000|2021-08-13 13:30:00|11907.25|11907.25|11897.81|11897.81|11907.25|11907.25|11893.52|11893.52|0
1628861700000|2021-08-13 13:35:00|11896.22|11896.22|11895.08|11895.08|11896.22|11896.22|11887.88|11887.88|0
1628862000000|2021-08-13 13:40:00|11895.81|11895.81|11900.96|11900.96|11901.44|11901.44|11893.27|11893.27|0
1628862300000|2021-08-13 13:45:00|11901.67|11901.67|11913.25|11913.25|11913.25|11913.25|11900.96|11900.96|0
1628862600000|2021-08-13 13:50:00|11912.13|11912.13|11913.77|11913.77|11913.93|11913.93|11910.28|11910.28|0
1628862900000|2021-08-13 13:55:00|11912.65|11912.65|11919.45|11919.45|11919.45|11919.45|11912.65|11912.65|0
1628863200000|2021-08-13 14:00:00|11919.94|11919.94|11937.87|11937.87|11941.23|11941.23|11919.94|11919.94|0
1628863500000|2021-08-13 14:05:00|11936.28|11936.28|11932.42|11932.42|11936.28|11936.28|11929.28|11929.28|0
1628863800000|2021-08-13 14:10:00|11933.15|11933.15|11924.29|11924.29|11933.22|11933.22|11924.29|11924.29|0
1628864100000|2021-08-13 14:15:00|11923.17|11923.17|11921.73|11921.73|11925|11925|11921.73|11921.73|0
1628864400000|2021-08-13 14:20:00|11922.7|11922.7|11921.84|11921.84|11922.7|11922.7|11920.38|11920.38|0
1628864700000|2021-08-13 14:25:00|11922.96|11922.96|11922.02|11922.02|11924.57|11924.57|11920.44|11920.44|0
1628865000000|2021-08-13 14:30:00|11923.61|11923.61|11926.87|11926.87|11927.51|11927.51|11922.96|11922.96|0
1628865300000|2021-08-13 14:35:00|11922.39|11922.39|11915.18|11915.18|11922.39|11922.39|11914.54|11914.54|0
1628865600000|2021-08-13 14:40:00|11914.7|11914.7|11911.79|11911.79|11914.7|11914.7|11910.2|11910.2|0
1628865900000|2021-08-13 14:45:00|11910.2|11910.2|11913.38|11913.38|11913.38|11913.38|11910.2|11910.2|0
1628866200000|2021-08-13 14:50:00|11912.65|11912.65|11913.6|11913.6|11913.6|11913.6|11911.51|11911.51|0
1628866500000|2021-08-13 14:55:00|11913.12|11913.12|11914|11914|11915.11|11915.11|11912.64|11912.64|0
1628866800000|2021-08-13 15:00:00|11914.59|11914.59|11916.32|11916.32|11916.32|11916.32|11911.76|11911.76|0
1628867100000|2021-08-13 15:05:00|11915.84|11915.84|11912.65|11912.65|11915.84|11915.84|11912.65|11912.65|0
1628867400000|2021-08-13 15:10:00|11913.76|11913.76|11907.63|11907.63|11915.35|11915.35|11906.27|11906.27|0
1628867700000|2021-08-13 15:15:00|11906.9|11906.9|11907.88|11907.88|11913.83|11913.83|11906.9|11906.9|0
1628868000000|2021-08-13 15:20:00|11908.48|11908.48|11913.6|11913.6|11913.6|11913.6|11907.69|11907.69|0
1628868300000|2021-08-13 15:25:00|11915.19|11915.19|11930.41|11930.41|11930.41|11930.41|11915.19|11915.19|0
1629098100000|2021-08-16 07:15:00|11877.88|11877.88|11890.65|11890.65|11891.77|11891.77|11877.88|11877.88|0
1629098400000|2021-08-16 07:20:00|11895.03|11895.03|11909.27|11909.27|11910.4|11910.4|11894.3|11894.3|0
1629098700000|2021-08-16 07:25:00|11910.24|11910.24|11913.13|11913.13|11919.1|11919.1|11908.17|11908.17|0
1629099000000|2021-08-16 07:30:00|11914.71|11914.71|11920.31|11920.31|11923.61|11923.61|11914.71|11914.71|0
1629099300000|2021-08-16 07:35:00|11919.83|11919.83|11902.59|11902.59|11919.83|11919.83|11902.59|11902.59|0
1629099600000|2021-08-16 07:40:00|11903.86|11903.86|11898.85|11898.85|11905.3|11905.3|11898.85|11898.85|0
1629099900000|2021-08-16 07:45:00|11898.37|11898.37|11892.43|11892.43|11899.25|11899.25|11891.96|11891.96|0
1629100200000|2021-08-16 07:50:00|11891.95|11891.95|11890.84|11890.84|11891.95|11891.95|11883.09|11883.09|0
1629100500000|2021-08-16 07:55:00|11889.38|11889.38|11895.23|11895.23|11895.23|11895.23|11889.38|11889.38|0
1629100800000|2021-08-16 08:00:00|11896.2|11896.2|11896.02|11896.02|11897.63|11897.63|11895.08|11895.08|0
1629101100000|2021-08-16 08:05:00|11895.06|11895.06|11893.49|11893.49|11897.73|11897.73|11893.49|11893.49|0
1629101400000|2021-08-16 08:10:00|11894.61|11894.61|11898.99|11898.99|11898.99|11898.99|11894.61|11894.61|0
1629101700000|2021-08-16 08:15:00|11900.58|11900.58|11896.52|11896.52|11900.58|11900.58|11895.55|11895.55|0
1629102000000|2021-08-16 08:20:00|11895.89|11895.89|11894.28|11894.28|11896.37|11896.37|11894.13|11894.13|0
1629102300000|2021-08-16 08:25:00|11895.01|11895.01|11899.15|11899.15|11901.22|11901.22|11895.01|11895.01|0
1629102600000|2021-08-16 08:30:00|11900.27|11900.27|11894.03|11894.03|11900.27|11900.27|11891.48|11891.48|0
1629102900000|2021-08-16 08:35:00|11893.07|11893.07|11900.84|11900.84|11903.72|11903.72|11889.74|11889.74|0
1629103200000|2021-08-16 08:40:00|11901.57|11901.57|11895.51|11895.51|11901.57|11901.57|11895.51|11895.51|0
1629103500000|2021-08-16 08:45:00|11894.39|11894.39|11886.61|11886.61|11894.39|11894.39|11886.13|11886.13|0
1629103800000|2021-08-16 08:50:00|11887.34|11887.34|11888.76|11888.76|11888.76|11888.76|11885.03|11885.03|0
1629104100000|2021-08-16 08:55:00|11887.64|11887.64|11873.74|11873.74|11887.64|11887.64|11871.49|11871.49|0
1629104400000|2021-08-16 09:00:00|11876.91|11876.91|11878.79|11878.79|11880.7|11880.7|11876.91|11876.91|0
1629104700000|2021-08-16 09:05:00|11879.52|11879.52|11868.46|11868.46|11879.52|11879.52|11868.46|11868.46|0
1629105000000|2021-08-16 09:10:00|11867.73|11867.73|11861.34|11861.34|11867.73|11867.73|11859.21|11859.21|0
1629105300000|2021-08-16 09:15:00|11862.92|11862.92|11865.72|11865.72|11865.72|11865.72|11862.92|11862.92|0
1629105600000|2021-08-16 09:20:00|11867.31|11867.31|11865.79|11865.79|11869.38|11869.38|11865.79|11865.79|0
1629105900000|2021-08-16 09:25:00|11867.25|11867.25|11869.41|11869.41|11869.41|11869.41|11863.69|11863.69|0
1629106200000|2021-08-16 09:30:00|11870.38|11870.38|11868.26|11868.26|11872.64|11872.64|11867.58|11867.58|0
1629106500000|2021-08-16 09:35:00|11867.14|11867.14|11867.12|11867.12|11870.76|11870.76|11867.12|11867.12|0
1629106800000|2021-08-16 09:40:00|11865.54|11865.54|11865.66|11865.66|11867.61|11867.61|11865.54|11865.54|0
1629107100000|2021-08-16 09:45:00|11864.2|11864.2|11868.54|11868.54|11868.54|11868.54|11864.2|11864.2|0
1629107400000|2021-08-16 09:50:00|11868.06|11868.06|11869.64|11869.64|11869.64|11869.64|11868.06|11868.06|0
1629107700000|2021-08-16 09:55:00|11868.06|11868.06|11864.89|11864.89|11868.06|11868.06|11864.89|11864.89|0
1629108000000|2021-08-16 10:00:00|11867.44|11867.44|11865.85|11865.85|11869.02|11869.02|11865.85|11865.85|0
1629108300000|2021-08-16 10:05:00|11869.02|11869.02|11869.99|11869.99|11869.99|11869.99|11869.02|11869.02|0
1629108600000|2021-08-16 10:10:00|11868.86|11868.86|11859.24|11859.24|11868.86|11868.86|11859.24|11859.24|0
1629108900000|2021-08-16 10:15:00|11857.05|11857.05|11846.4|11846.4|11857.05|11857.05|11840.67|11840.67|0
1629109200000|2021-08-16 10:20:00|11847.13|11847.13|11849.65|11849.65|11849.65|11849.65|11845.52|11845.52|0
1629109500000|2021-08-16 10:25:00|11850.13|11850.13|11853.89|11853.89|11854.26|11854.26|11850.13|11850.13|0
1629109800000|2021-08-16 10:30:00|11853.16|11853.16|11856.46|11856.46|11856.46|11856.46|11852.68|11852.68|0
1629110100000|2021-08-16 10:35:00|11861.22|11861.22|11862.69|11862.69|11863.81|11863.81|11857.73|11857.73|0
1629110400000|2021-08-16 10:40:00|11863.81|11863.81|11866.17|11866.17|11869.04|11869.04|11863.81|11863.81|0
1629110700000|2021-08-16 10:45:00|11866.66|11866.66|11872.29|11872.29|11873.02|11873.02|11866.66|11866.66|0
1629111000000|2021-08-16 10:50:00|11873.88|11873.88|11870.49|11870.49|11873.88|11873.88|11870.01|11870.01|0
1629111300000|2021-08-16 10:55:00|11868.91|11868.91|11869.39|11869.39|11870.12|11870.12|11868.91|11868.91|0
1629111600000|2021-08-16 11:00:00|11868.91|11868.91|11867.59|11867.59|11870.49|11870.49|11867.32|11867.32|0
1629111900000|2021-08-16 11:05:00|11868.71|11868.71|11870.29|11870.29|11870.29|11870.29|11867.74|11867.74|0
1629112200000|2021-08-16 11:10:00|11869.81|11869.81|11869.08|11869.08|11869.81|11869.81|11869.08|11869.08|0
1629112500000|2021-08-16 11:15:00|11870.05|11870.05|11869.32|11869.32|11870.05|11870.05|11868.46|11868.46|0
1629112800000|2021-08-16 11:20:00|11867.73|11867.73|11873.94|11873.94|11873.94|11873.94|11866.14|11866.14|0
1629113100000|2021-08-16 11:25:00|11872.35|11872.35|11868.7|11868.7|11873.47|11873.47|11868.7|11868.7|0
1629113400000|2021-08-16 11:30:00|11867.11|11867.11|11862.99|11862.99|11867.11|11867.11|11862.99|11862.99|0
1629113700000|2021-08-16 11:35:00|11862.51|11862.51|11859.09|11859.09|11862.51|11862.51|11858.61|11858.61|0
1629114000000|2021-08-16 11:40:00|11861.31|11861.31|11868.4|11868.4|11868.93|11868.93|11861.31|11861.31|0
1629114300000|2021-08-16 11:45:00|11870.3|11870.3|11870.3|11870.3|11870.3|11870.3|11869.23|11869.23|0
1629114600000|2021-08-16 11:50:00|11870.78|11870.78|11874.86|11874.86|11876.08|11876.08|11870.78|11870.78|0
1629114900000|2021-08-16 11:55:00|11874.38|11874.38|11873.42|11873.42|11877.55|11877.55|11873.42|11873.42|0
1629115200000|2021-08-16 12:00:00|11871.83|11871.83|11863.66|11863.66|11871.83|11871.83|11863.66|11863.66|0
1629115500000|2021-08-16 12:05:00|11864.14|11864.14|11866.7|11866.7|11866.7|11866.7|11864.14|11864.14|0
1629115800000|2021-08-16 12:10:00|11865.73|11865.73|11866.46|11866.46|11868.9|11868.9|11865.73|11865.73|0
1629116100000|2021-08-16 12:15:00|11864.87|11864.87|11869.65|11869.65|11869.65|11869.65|11864.87|11864.87|0
1629116400000|2021-08-16 12:20:00|11869.17|11869.17|11871.72|11871.72|11872.2|11872.2|11868.69|11868.69|0
1629116700000|2021-08-16 12:25:00|11872.2|11872.2|11872.2|11872.2|11872.2|11872.2|11872.2|11872.2|0
1629117000000|2021-08-16 12:30:00|11870.74|11870.74|11862.75|11862.75|11872.47|11872.47|11862.27|11862.27|0
1629117300000|2021-08-16 12:35:00|11862.27|11862.27|11854.08|11854.08|11862.27|11862.27|11853.6|11853.6|0
1629117600000|2021-08-16 12:40:00|11853.6|11853.6|11851.48|11851.48|11854.91|11854.91|11850.26|11850.26|0
1629117900000|2021-08-16 12:45:00|11851|11851|11836.25|11836.25|11851|11851|11833.8|11833.8|0
1629118200000|2021-08-16 12:50:00|11837.7|11837.7|11835.72|11835.72|11839.63|11839.63|11834.97|11834.97|0
1629118500000|2021-08-16 12:55:00|11834.27|11834.27|11831.49|11831.49|11834.27|11834.27|11826.61|11826.61|0
1629118800000|2021-08-16 13:00:00|11831.97|11831.97|11832.3|11832.3|11833.74|11833.74|11830.53|11830.53|0
1629119100000|2021-08-16 13:05:00|11831.82|11831.82|11831.71|11831.71|11832.19|11832.19|11828.43|11828.43|0
1629119400000|2021-08-16 13:10:00|11831.22|11831.22|11838.85|11838.85|11838.85|11838.85|11831.22|11831.22|0
1629119700000|2021-08-16 13:15:00|11836.6|11836.6|11833.29|11833.29|11837.57|11837.57|11833.29|11833.29|0
1629120000000|2021-08-16 13:20:00|11832.81|11832.81|11838.07|11838.07|11839.17|11839.17|11832.81|11832.81|0
1629120300000|2021-08-16 13:25:00|11838.55|11838.55|11842|11842|11842|11842|11837.96|11837.96|0
1629120600000|2021-08-16 13:30:00|11840.54|11840.54|11841.78|11841.78|11849.71|11849.71|11840.54|11840.54|0
1629120900000|2021-08-16 13:35:00|11840.66|11840.66|11835.43|11835.43|11840.66|11840.66|11834.94|11834.94|0
1629121200000|2021-08-16 13:40:00|11837.01|11837.01|11836.96|11836.96|11840.18|11840.18|11833.2|11833.2|0
1629121500000|2021-08-16 13:45:00|11840.14|11840.14|11842.69|11842.69|11842.69|11842.69|11840.14|11840.14|0
1629121800000|2021-08-16 13:50:00|11840.76|11840.76|11841.26|11841.26|11843.32|11843.32|11840.17|11840.17|0
1629122100000|2021-08-16 13:55:00|11842.84|11842.84|11845.28|11845.28|11845.9|11845.9|11842.25|11842.25|0
1629122400000|2021-08-16 14:00:00|11845.76|11845.76|11842.33|11842.33|11846.46|11846.46|11842.33|11842.33|0
1629122700000|2021-08-16 14:05:00|11843.91|11843.91|11849.9|11849.9|11849.9|11849.9|11842.33|11842.33|0
1629123000000|2021-08-16 14:10:00|11851.48|11851.48|11842.12|11842.12|11853.67|11853.67|11842.12|11842.12|0
1629123300000|2021-08-16 14:15:00|11838.95|11838.95|11823.55|11823.55|11838.95|11838.95|11823.55|11823.55|0
1629123600000|2021-08-16 14:20:00|11821.96|11821.96|11823.51|11823.51|11825.13|11825.13|11821.96|11821.96|0
1629123900000|2021-08-16 14:25:00|11822.38|11822.38|11829.41|11829.41|11829.89|11829.89|11822.04|11822.04|0
1629124200000|2021-08-16 14:30:00|11827.82|11827.82|11833.42|11833.42|11833.42|11833.42|11827.19|11827.19|0
1629124500000|2021-08-16 14:35:00|11834.13|11834.13|11836.76|11836.76|11840.2|11840.2|11834.13|11834.13|0
1629124800000|2021-08-16 14:40:00|11837.88|11837.88|11830.74|11830.74|11839|11839|11830.15|11830.15|0
1629125100000|2021-08-16 14:45:00|11830.01|11830.01|11833.18|11833.18|11833.18|11833.18|11830.01|11830.01|0
1629125400000|2021-08-16 14:50:00|11833.77|11833.77|11834.33|11834.33|11836.81|11836.81|11833.77|11833.77|0
1629125700000|2021-08-16 14:55:00|11833.6|11833.6|11827.49|11827.49|11833.6|11833.6|11827.49|11827.49|0
1629126000000|2021-08-16 15:00:00|11826.76|11826.76|11830.24|11830.24|11832.31|11832.31|11826.76|11826.76|0
1629126300000|2021-08-16 15:05:00|11831.83|11831.83|11832.2|11832.2|11832.2|11832.2|11830.62|11830.62|0
1629126600000|2021-08-16 15:10:00|11832.68|11832.68|11838.26|11838.26|11838.26|11838.26|11832.68|11832.68|0
1629126900000|2021-08-16 15:15:00|11839.85|11839.85|11846.27|11846.27|11846.75|11846.75|11839.85|11839.85|0
1629127200000|2021-08-16 15:20:00|11846.75|11846.75|11848.13|11848.13|11853.21|11853.21|11846.75|11846.75|0
1629127500000|2021-08-16 15:25:00|11849.39|11849.39|11848.39|11848.39|11851.56|11851.56|11845.57|11845.57|0
1629184500000|2021-08-17 07:15:00|11810.34|11810.34|11813.04|11813.04|11818.9|11818.9|11809.62|11809.62|0
1629184800000|2021-08-17 07:20:00|11814|11814|11825.15|11825.15|11828.32|11828.32|11814|11814|0
1629185100000|2021-08-17 07:25:00|11818.81|11818.81|11837.96|11837.96|11837.96|11837.96|11815.45|11815.45|0
1629185400000|2021-08-17 07:30:00|11836.38|11836.38|11832.35|11832.35|11837.34|11837.34|11830.39|11830.39|0
1629185700000|2021-08-17 07:35:00|11833.94|11833.94|11854.89|11854.89|11854.89|11854.89|11833.94|11833.94|0
1629186000000|2021-08-17 07:40:00|11853.3|11853.3|11854.98|11854.98|11856.71|11856.71|11853.3|11853.3|0
1629186300000|2021-08-17 07:45:00|11855.46|11855.46|11855.71|11855.71|11858.62|11858.62|11853.64|11853.64|0
1629186600000|2021-08-17 07:50:00|11855.23|11855.23|11862.29|11862.29|11864.22|11864.22|11855.23|11855.23|0
1629186900000|2021-08-17 07:55:00|11861.56|11861.56|11867.66|11867.66|11872.28|11872.28|11860.46|11860.46|0
1629187200000|2021-08-17 08:00:00|11866.54|11866.54|11867.63|11867.63|11871.64|11871.64|11866.54|11866.54|0
1629187500000|2021-08-17 08:05:00|11866.05|11866.05|11864.1|11864.1|11871.77|11871.77|11864.1|11864.1|0
1629187800000|2021-08-17 08:10:00|11863.14|11863.14|11867.91|11867.91|11868.88|11868.88|11861.44|11861.44|0
1629188100000|2021-08-17 08:15:00|11867.43|11867.43|11863.49|11863.49|11872.19|11872.19|11863.26|11863.26|0
1629188400000|2021-08-17 08:20:00|11865.08|11865.08|11873.07|11873.07|11874.17|11874.17|11865.08|11865.08|0
1629188700000|2021-08-17 08:25:00|11873.55|11873.55|11865.51|11865.51|11875.78|11875.78|11864.79|11864.79|0
1629189000000|2021-08-17 08:30:00|11864.78|11864.78|11858.95|11858.95|11864.78|11864.78|11858.95|11858.95|0
1629189300000|2021-08-17 08:35:00|11859.43|11859.43|11870.03|11870.03|11870.03|11870.03|11858.32|11858.32|0
1629189600000|2021-08-17 08:40:00|11868.9|11868.9|11875.05|11875.05|11875.53|11875.53|11868.9|11868.9|0
1629189900000|2021-08-17 08:45:00|11875.53|11875.53|11878.38|11878.38|11878.38|11878.38|11873.29|11873.29|0
1629190200000|2021-08-17 08:50:00|11881.71|11881.71|11890.44|11890.44|11890.44|11890.44|11880.12|11880.12|0
1629190500000|2021-08-17 08:55:00|11891.89|11891.89|11888.45|11888.45|11893.7|11893.7|11888.45|11888.45|0
1629190800000|2021-08-17 09:00:00|11887.97|11887.97|11887.91|11887.91|11887.97|11887.97|11885.66|11885.66|0
1629191100000|2021-08-17 09:05:00|11886.32|11886.32|11895.74|11895.74|11895.74|11895.74|11886.32|11886.32|0
1629191400000|2021-08-17 09:10:00|11897.33|11897.33|11889.57|11889.57|11900.76|11900.76|11889.57|11889.57|0
1629191700000|2021-08-17 09:15:00|11888.45|11888.45|11886.11|11886.11|11892.09|11892.09|11886.11|11886.11|0
1629192000000|2021-08-17 09:20:00|11886.84|11886.84|11907.05|11907.05|11907.05|11907.05|11886.11|11886.11|0
1629192300000|2021-08-17 09:25:00|11908.63|11908.63|11913.98|11913.98|11914.71|11914.71|11908.15|11908.15|0
1629192600000|2021-08-17 09:30:00|11914.71|11914.71|11908.33|11908.33|11915.42|11915.42|11908.33|11908.33|0
1629192900000|2021-08-17 09:35:00|11907.85|11907.85|11908.82|11908.82|11908.82|11908.82|11907.85|11907.85|0
1629193200000|2021-08-17 09:40:00|11907.23|11907.23|11905.05|11905.05|11907.23|11907.23|11903.47|11903.47|0
1629193500000|2021-08-17 09:45:00|11904.33|11904.33|11912.85|11912.85|11912.85|11912.85|11904.33|11904.33|0
1629193800000|2021-08-17 09:50:00|11913.97|11913.97|11917.17|11917.17|11918.76|11918.76|11913.97|11913.97|0
1629194100000|2021-08-17 09:55:00|11915.59|11915.59|11915.11|11915.11|11915.59|11915.59|11914.14|11914.14|0
1629194400000|2021-08-17 10:00:00|11915.59|11915.59|11917.67|11917.67|11919.65|11919.65|11914.47|11914.47|0
1629194700000|2021-08-17 10:05:00|11916.55|11916.55|11921.01|11921.01|11922.6|11922.6|11916.55|11916.55|0
1629195000000|2021-08-17 10:10:00|11922.13|11922.13|11925.88|11925.88|11927.49|11927.49|11922.13|11922.13|0
1629195300000|2021-08-17 10:15:00|11927.47|11927.47|11927.88|11927.88|11930.83|11930.83|11927.47|11927.47|0
1629195600000|2021-08-17 10:20:00|11927.16|11927.16|11927.26|11927.26|11927.26|11927.26|11926.04|11926.04|0
1629195900000|2021-08-17 10:25:00|11925.68|11925.68|11931.98|11931.98|11931.98|11931.98|11919.22|11919.22|0
1629196200000|2021-08-17 10:30:00|11930.86|11930.86|11933.78|11933.78|11933.78|11933.78|11929.5|11929.5|0
1629196500000|2021-08-17 10:35:00|11938.53|11938.53|11934.49|11934.49|11939|11939|11933.76|11933.76|0
1629196800000|2021-08-17 10:40:00|11937.66|11937.66|11931.7|11931.7|11937.66|11937.66|11931.7|11931.7|0
1629197100000|2021-08-17 10:45:00|11930.58|11930.58|11926.21|11926.21|11931.07|11931.07|11926.21|11926.21|0
1629197400000|2021-08-17 10:50:00|11925.5|11925.5|11919.55|11919.55|11925.5|11925.5|11919.55|11919.55|0
1629197700000|2021-08-17 10:55:00|11920.03|11920.03|11923.07|11923.07|11923.07|11923.07|11919.55|11919.55|0
1629198000000|2021-08-17 11:00:00|11924.19|11924.19|11938.32|11938.32|11938.32|11938.32|11924.19|11924.19|0
1629198300000|2021-08-17 11:05:00|11939.29|11939.29|11941.37|11941.37|11944.08|11944.08|11939.29|11939.29|0
1629198600000|2021-08-17 11:10:00|11941.86|11941.86|11942.95|11942.95|11944.24|11944.24|11940.58|11940.58|0
1629198900000|2021-08-17 11:15:00|11942.47|11942.47|11943.8|11943.8|11943.8|11943.8|11941.34|11941.34|0
1629199200000|2021-08-17 11:20:00|11942.68|11942.68|11936.74|11936.74|11942.68|11942.68|11936.74|11936.74|0
1629199500000|2021-08-17 11:25:00|11935.62|11935.62|11938.64|11938.64|11938.64|11938.64|11934.36|11934.36|0
1629199800000|2021-08-17 11:30:00|11935.47|11935.47|11935.32|11935.32|11935.47|11935.47|11932.77|11932.77|0
1629200100000|2021-08-17 11:35:00|11935.8|11935.8|11933.87|11933.87|11935.8|11935.8|11933.23|11933.23|0
1629200400000|2021-08-17 11:40:00|11934.35|11934.35|11942.02|11942.02|11942.02|11942.02|11934.35|11934.35|0
1629200700000|2021-08-17 11:45:00|11940.43|11940.43|11938.37|11938.37|11940.43|11940.43|11938.37|11938.37|0
1629201000000|2021-08-17 11:50:00|11937.24|11937.24|11940.12|11940.12|11940.12|11940.12|11936.76|11936.76|0
1629201300000|2021-08-17 11:55:00|11940.84|11940.84|11946.56|11946.56|11946.56|11946.56|11940.84|11940.84|0
1629201600000|2021-08-17 12:00:00|11944.97|11944.97|11942.56|11942.56|11944.97|11944.97|11940.98|11940.98|0
1629201900000|2021-08-17 12:05:00|11941.44|11941.44|11944.18|11944.18|11944.82|11944.82|11940.66|11940.66|0
1629202200000|2021-08-17 12:10:00|11944.67|11944.67|11941.63|11941.63|11944.67|11944.67|11941.63|11941.63|0
1629202500000|2021-08-17 12:15:00|11940.05|11940.05|11932.52|11932.52|11940.05|11940.05|11932.52|11932.52|0
1629202800000|2021-08-17 12:20:00|11930.93|11930.93|11918.92|11918.92|11930.93|11930.93|11918.92|11918.92|0
1629203100000|2021-08-17 12:25:00|11918.21|11918.21|11918.92|11918.92|11918.92|11918.92|11916.76|11916.76|0
1629203400000|2021-08-17 12:30:00|11918.44|11918.44|11910.54|11910.54|11918.44|11918.44|11910.06|11910.06|0
1629203700000|2021-08-17 12:35:00|11909.42|11909.42|11920.46|11920.46|11920.46|11920.46|11909.42|11909.42|0
1629204000000|2021-08-17 12:40:00|11920.94|11920.94|11919.72|11919.72|11922.79|11922.79|11919|11919|0
1629204300000|2021-08-17 12:45:00|11920.2|11920.2|11920.03|11920.03|11921.15|11921.15|11919.06|11919.06|0
1629204600000|2021-08-17 12:50:00|11920.76|11920.76|11921.22|11921.22|11923.77|11923.77|11920.76|11920.76|0
1629204900000|2021-08-17 12:55:00|11922.8|11922.8|11922.31|11922.31|11923.44|11923.44|11922.31|11922.31|0
1629205200000|2021-08-17 13:00:00|11921.19|11921.19|11921.19|11921.19|11921.92|11921.92|11916.45|11916.45|0
1629205500000|2021-08-17 13:05:00|11920.71|11920.71|11926.48|11926.48|11928.66|11928.66|11919.98|11919.98|0
1629205800000|2021-08-17 13:10:00|11925.02|11925.02|11922.33|11922.33|11925.75|11925.75|11921.13|11921.13|0
1629206100000|2021-08-17 13:15:00|11920.75|11920.75|11919.28|11919.28|11920.75|11920.75|11916.11|11916.11|0
1629206400000|2021-08-17 13:20:00|11918.16|11918.16|11913.78|11913.78|11918.16|11918.16|11913.05|11913.05|0
1629206700000|2021-08-17 13:25:00|11913.06|11913.06|11911.35|11911.35|11916.97|11916.97|11910.23|11910.23|0
1629207000000|2021-08-17 13:30:00|11909.77|11909.77|11910.41|11910.41|11911.01|11911.01|11901.62|11901.62|0
1629207300000|2021-08-17 13:35:00|11911.14|11911.14|11903.63|11903.63|11911.14|11911.14|11893.04|11893.04|0
1629207600000|2021-08-17 13:40:00|11902.04|11902.04|11896.66|11896.66|11902.04|11902.04|11895.07|11895.07|0
1629207900000|2021-08-17 13:45:00|11895.94|11895.94|11902.72|11902.72|11908.31|11908.31|11895.94|11895.94|0
1629208200000|2021-08-17 13:50:00|11902.24|11902.24|11900.93|11900.93|11907.55|11907.55|11898.39|11898.39|0
1629208500000|2021-08-17 13:55:00|11902.52|11902.52|11904.01|11904.01|11904.01|11904.01|11898.61|11898.61|0
1629208800000|2021-08-17 14:00:00|11903.53|11903.53|11893.06|11893.06|11903.53|11903.53|11893.06|11893.06|0
1629209100000|2021-08-17 14:05:00|11891.47|11891.47|11880.51|11880.51|11893.46|11893.46|11880.51|11880.51|0
1629209400000|2021-08-17 14:10:00|11881.63|11881.63|11886.99|11886.99|11887.47|11887.47|11880.93|11880.93|0
1629209700000|2021-08-17 14:15:00|11888.58|11888.58|11888.05|11888.05|11888.58|11888.58|11883.71|11883.71|0
1629210000000|2021-08-17 14:20:00|11889.02|11889.02|11889.52|11889.52|11891.51|11891.51|11879.45|11879.45|0
1629210300000|2021-08-17 14:25:00|11889.04|11889.04|11899.93|11899.93|11900.89|11900.89|11888.33|11888.33|0
1629210600000|2021-08-17 14:30:00|11898.96|11898.96|11898.56|11898.56|11908.4|11908.4|11898.56|11898.56|0
1629210900000|2021-08-17 14:35:00|11898.07|11898.07|11896.15|11896.15|11898.45|11898.45|11895.52|11895.52|0
1629211200000|2021-08-17 14:40:00|11895.42|11895.42|11902.08|11902.08|11902.08|11902.08|11895.42|11895.42|0
1629211500000|2021-08-17 14:45:00|11902.79|11902.79|11911.22|11911.22|11911.22|11911.22|11902.31|11902.31|0
1629211800000|2021-08-17 14:50:00|11911.7|11911.7|11922.06|11922.06|11924.03|11924.03|11911.7|11911.7|0
1629212100000|2021-08-17 14:55:00|11921.33|11921.33|11918.32|11918.32|11924.47|11924.47|11917.35|11917.35|0
1629212400000|2021-08-17 15:00:00|11918.8|11918.8|11913.57|11913.57|11918.8|11918.8|11912.69|11912.69|0
1629212700000|2021-08-17 15:05:00|11911.99|11911.99|11905.78|11905.78|11911.99|11911.99|11903.12|11903.12|0
1629213000000|2021-08-17 15:10:00|11906.51|11906.51|11913.2|11913.2|11913.91|11913.91|11906.51|11906.51|0
1629213300000|2021-08-17 15:15:00|11912.71|11912.71|11910.9|11910.9|11916.05|11916.05|11908.1|11908.1|0
1629213600000|2021-08-17 15:20:00|11911.63|11911.63|11905.56|11905.56|11912.11|11912.11|11905.06|11905.06|0
1629213900000|2021-08-17 15:25:00|11904.84|11904.84|11894.48|11894.48|11904.84|11904.84|11890.95|11890.95|0
1629270900000|2021-08-18 07:15:00|11953.07|11953.07|11960.64|11960.64|11964.75|11964.75|11951.66|11951.66|0
1629271200000|2021-08-18 07:20:00|11962.08|11962.08|11976.57|11976.57|11977.54|11977.54|11962.08|11962.08|0
1629271500000|2021-08-18 07:25:00|11975.98|11975.98|11989.53|11989.53|11989.53|11989.53|11973.09|11973.09|0
1629271800000|2021-08-18 07:30:00|11988.81|11988.81|11974.33|11974.33|11988.81|11988.81|11973.47|11973.47|0
1629272100000|2021-08-18 07:35:00|11974.81|11974.81|11969.2|11969.2|11976.57|11976.57|11969.2|11969.2|0
1629272400000|2021-08-18 07:40:00|11967.62|11967.62|11961.86|11961.86|11967.62|11967.62|11960.4|11960.4|0
1629272700000|2021-08-18 07:45:00|11961.27|11961.27|11958.76|11958.76|11965.07|11965.07|11958.76|11958.76|0
1629273000000|2021-08-18 07:50:00|11958.03|11958.03|11967.1|11967.1|11973.71|11973.71|11956.81|11956.81|0
1629273300000|2021-08-18 07:55:00|11968.07|11968.07|11980.24|11980.24|11982.91|11982.91|11968.07|11968.07|0
1629273600000|2021-08-18 08:00:00|11980.73|11980.73|11962.97|11962.97|11980.73|11980.73|11962.97|11962.97|0
1629273900000|2021-08-18 08:05:00|11963.45|11963.45|11952.16|11952.16|11963.45|11963.45|11952.16|11952.16|0
1629274200000|2021-08-18 08:10:00|11950.58|11950.58|11948.87|11948.87|11950.58|11950.58|11946.66|11946.66|0
1629274500000|2021-08-18 08:15:00|11948.38|11948.38|11939.97|11939.97|11948.38|11948.38|11938.39|11938.39|0
1629274800000|2021-08-18 08:20:00|11940.7|11940.7|11944.24|11944.24|11946.78|11946.78|11940.7|11940.7|0
1629275100000|2021-08-18 08:25:00|11944.72|11944.72|11945.21|11945.21|11946.79|11946.79|11944.72|11944.72|0
1629275400000|2021-08-18 08:30:00|11944.61|11944.61|11946.2|11946.2|11946.2|11946.2|11942.51|11942.51|0
1629275700000|2021-08-18 08:35:00|11946.92|11946.92|11955.83|11955.83|11964.19|11964.19|11946.92|11946.92|0
1629276000000|2021-08-18 08:40:00|11956.56|11956.56|11957.68|11957.68|11959.53|11959.53|11955.44|11955.44|0
1629276300000|2021-08-18 08:45:00|11956.09|11956.09|11954.84|11954.84|11956.82|11956.82|11952.17|11952.17|0
1629276600000|2021-08-18 08:50:00|11954.11|11954.11|11957.45|11957.45|11957.45|11957.45|11953.38|11953.38|0
1629276900000|2021-08-18 08:55:00|11958.18|11958.18|11959.62|11959.62|11959.86|11959.86|11956.34|11956.34|0
1629277200000|2021-08-18 09:00:00|11960.21|11960.21|11963.71|11963.71|11964.68|11964.68|11960.21|11960.21|0
1629277500000|2021-08-18 09:05:00|11963.23|11963.23|11966.63|11966.63|11968.94|11968.94|11962.11|11962.11|0
1629277800000|2021-08-18 09:10:00|11971.39|11971.39|11976.2|11976.2|11976.2|11976.2|11969.32|11969.32|0
1629278100000|2021-08-18 09:15:00|11979.37|11979.37|11975.9|11975.9|11979.37|11979.37|11975.9|11975.9|0
1629278400000|2021-08-18 09:20:00|11975.42|11975.42|11973.21|11973.21|11975.42|11975.42|11970.55|11970.55|0
1629278700000|2021-08-18 09:25:00|11971.62|11971.62|11974.13|11974.13|11974.13|11974.13|11969.56|11969.56|0
1629279000000|2021-08-18 09:30:00|11972.55|11972.55|11973.51|11973.51|11973.76|11973.76|11972.55|11972.55|0
1629279300000|2021-08-18 09:35:00|11973.03|11973.03|11975.31|11975.31|11978.68|11978.68|11972.3|11972.3|0
1629279600000|2021-08-18 09:40:00|11973.73|11973.73|11974.96|11974.96|11979.07|11979.07|11972.72|11972.72|0
1629279900000|2021-08-18 09:45:00|11974.24|11974.24|11977.88|11977.88|11979|11979|11974.24|11974.24|0
1629280200000|2021-08-18 09:50:00|11978.36|11978.36|11982.02|11982.02|11983.46|11983.46|11978.36|11978.36|0
1629280500000|2021-08-18 09:55:00|11982.61|11982.61|11982.93|11982.93|11983.41|11983.41|11981.49|11981.49|0
1629280800000|2021-08-18 10:00:00|11981.34|11981.34|11974.05|11974.05|11981.34|11981.34|11970.39|11970.39|0
1629281100000|2021-08-18 10:05:00|11977.22|11977.22|11978.32|11978.32|11978.81|11978.81|11977.22|11977.22|0
1629281400000|2021-08-18 10:10:00|11975.15|11975.15|11978.42|11978.42|11978.42|11978.42|11975.15|11975.15|0
1629281700000|2021-08-18 10:15:00|11977.93|11977.93|11969.46|11969.46|11977.93|11977.93|11969.46|11969.46|0
1629282000000|2021-08-18 10:20:00|11972.63|11972.63|11969.83|11969.83|11973.6|11973.6|11969.35|11969.35|0
1629282300000|2021-08-18 10:25:00|11968.25|11968.25|11965.2|11965.2|11968.5|11968.5|11965.2|11965.2|0
1629282600000|2021-08-18 10:30:00|11964.72|11964.72|11964.56|11964.56|11966.15|11966.15|11963.6|11963.6|0
1629282900000|2021-08-18 10:35:00|11966.15|11966.15|11966.05|11966.05|11966.63|11966.63|11964.47|11964.47|0
1629283200000|2021-08-18 10:40:00|11966.53|11966.53|11961.52|11961.52|11966.53|11966.53|11961.52|11961.52|0
1629283500000|2021-08-18 10:45:00|11962|11962|11967.31|11967.31|11968.9|11968.9|11962|11962|0
1629283800000|2021-08-18 10:50:00|11967.79|11967.79|11969.25|11969.25|11969.25|11969.25|11967.79|11967.79|0
1629284100000|2021-08-18 10:55:00|11968.14|11968.14|11967.5|11967.5|11969.09|11969.09|11962.15|11962.15|0
1629284400000|2021-08-18 11:00:00|11967.98|11967.98|11966.04|11966.04|11968.95|11968.95|11966.04|11966.04|0
1629284700000|2021-08-18 11:05:00|11965.33|11965.33|11966.9|11966.9|11969.45|11969.45|11964.92|11964.92|0
1629285000000|2021-08-18 11:10:00|11968.09|11968.09|11961.14|11961.14|11968.09|11968.09|11961.14|11961.14|0
1629285300000|2021-08-18 11:15:00|11960.5|11960.5|11958.93|11958.93|11960.5|11960.5|11957.72|11957.72|0
1629285600000|2021-08-18 11:20:00|11959.66|11959.66|11962.71|11962.71|11962.71|11962.71|11959.66|11959.66|0
1629285900000|2021-08-18 11:25:00|11961.98|11961.98|11957.91|11957.91|11961.98|11961.98|11957.91|11957.91|0
1629286200000|2021-08-18 11:30:00|11958.64|11958.64|11956.19|11956.19|11959.36|11959.36|11956.19|11956.19|0
1629286500000|2021-08-18 11:35:00|11955.7|11955.7|11962.38|11962.38|11962.38|11962.38|11955.7|11955.7|0
1629286800000|2021-08-18 11:40:00|11960.79|11960.79|11956.06|11956.06|11960.79|11960.79|11956.06|11956.06|0
1629287100000|2021-08-18 11:45:00|11956.79|11956.79|11958.88|11958.88|11958.88|11958.88|11954.38|11954.38|0
1629287400000|2021-08-18 11:50:00|11959.84|11959.84|11958.15|11958.15|11960.46|11960.46|11958.15|11958.15|0
1629287700000|2021-08-18 11:55:00|11958.63|11958.63|11958.29|11958.29|11962.28|11962.28|11958.29|11958.29|0
1629288000000|2021-08-18 12:00:00|11956.7|11956.7|11957.48|11957.48|11957.48|11957.48|11955.88|11955.88|0
1629288300000|2021-08-18 12:05:00|11958.19|11958.19|11967.66|11967.66|11967.66|11967.66|11958.19|11958.19|0
1629288600000|2021-08-18 12:10:00|11968.93|11968.93|11970|11970|11972.31|11972.31|11967.66|11967.66|0
1629288900000|2021-08-18 12:15:00|11969.29|11969.29|11968.88|11968.88|11970|11970|11968.88|11968.88|0
1629289200000|2021-08-18 12:20:00|11967.45|11967.45|11967.11|11967.11|11969.18|11969.18|11963.94|11963.94|0
1629289500000|2021-08-18 12:25:00|11965.52|11965.52|11961.64|11961.64|11965.52|11965.52|11961.15|11961.15|0
1629289800000|2021-08-18 12:30:00|11962.37|11962.37|11965.46|11965.46|11967.14|11967.14|11962.37|11962.37|0
1629290100000|2021-08-18 12:35:00|11965.94|11965.94|11965.46|11965.46|11966.19|11966.19|11963.88|11963.88|0
1629290400000|2021-08-18 12:40:00|11964|11964|11964.25|11964.25|11965.21|11965.21|11963.77|11963.77|0
1629290700000|2021-08-18 12:45:00|11963.29|11963.29|11963.37|11963.37|11963.77|11963.77|11961.7|11961.7|0
1629291000000|2021-08-18 12:50:00|11964.95|11964.95|11964.95|11964.95|11964.95|11964.95|11964.95|11964.95|0
1629291300000|2021-08-18 12:55:00|11966.07|11966.07|11966.07|11966.07|11966.07|11966.07|11965.59|11965.59|0
1629291600000|2021-08-18 13:00:00|11963.83|11963.83|11962.72|11962.72|11967.19|11967.19|11962.72|11962.72|0
1629291900000|2021-08-18 13:05:00|11962|11962|11962.64|11962.64|11963.12|11963.12|11962|11962|0
1629292200000|2021-08-18 13:10:00|11962.16|11962.16|11947.55|11947.55|11962.73|11962.73|11947.55|11947.55|0
1629292500000|2021-08-18 13:15:00|11948.27|11948.27|11952.16|11952.16|11952.16|11952.16|11944.98|11944.98|0
1629292800000|2021-08-18 13:20:00|11951.43|11951.43|11942.36|11942.36|11952.53|11952.53|11941.77|11941.77|0
1629293100000|2021-08-18 13:25:00|11940.9|11940.9|11935.74|11935.74|11941.15|11941.15|11935.74|11935.74|0
1629293400000|2021-08-18 13:30:00|11934.16|11934.16|11938.78|11938.78|11943.14|11943.14|11934.16|11934.16|0
1629293700000|2021-08-18 13:35:00|11939.51|11939.51|11935.65|11935.65|11939.51|11939.51|11933.91|11933.91|0
1629294000000|2021-08-18 13:40:00|11935.17|11935.17|11932.58|11932.58|11935.17|11935.17|11927.83|11927.83|0
1629294300000|2021-08-18 13:45:00|11933.7|11933.7|11926.04|11926.04|11936.51|11936.51|11926.04|11926.04|0
1629294600000|2021-08-18 13:50:00|11924.58|11924.58|11940.29|11940.29|11940.29|11940.29|11924.58|11924.58|0
1629294900000|2021-08-18 13:55:00|11940.77|11940.77|11947.97|11947.97|11950.41|11950.41|11940.77|11940.77|0
1629295200000|2021-08-18 14:00:00|11949.09|11949.09|11946.32|11946.32|11949.09|11949.09|11945.59|11945.59|0
1629295500000|2021-08-18 14:05:00|11945.59|11945.59|11943.77|11943.77|11947.18|11947.18|11943.29|11943.29|0
1629295800000|2021-08-18 14:10:00|11945.36|11945.36|11944.64|11944.64|11945.36|11945.36|11944.64|11944.64|0
1629296100000|2021-08-18 14:15:00|11945.28|11945.28|11951.2|11951.2|11952.07|11952.07|11945.28|11945.28|0
1629296400000|2021-08-18 14:20:00|11950.72|11950.72|11952.09|11952.09|11952.57|11952.57|11950.24|11950.24|0
1629296700000|2021-08-18 14:25:00|11952.57|11952.57|11954.18|11954.18|11956.98|11956.98|11951.98|11951.98|0
1629297000000|2021-08-18 14:30:00|11955.37|11955.37|11960.68|11960.68|11961.56|11961.56|11955.37|11955.37|0
1629297300000|2021-08-18 14:35:00|11961.81|11961.81|11952.9|11952.9|11963.66|11963.66|11952.9|11952.9|0
1629297600000|2021-08-18 14:40:00|11953.38|11953.38|11948.47|11948.47|11953.38|11953.38|11948.47|11948.47|0
1629297900000|2021-08-18 14:45:00|11947.99|11947.99|11937.02|11937.02|11948.47|11948.47|11935.91|11935.91|0
1629298200000|2021-08-18 14:50:00|11936.29|11936.29|11935.79|11935.79|11936.77|11936.77|11932.62|11932.62|0
1629298500000|2021-08-18 14:55:00|11937.38|11937.38|11938.38|11938.38|11938.97|11938.97|11936.35|11936.35|0
1629298800000|2021-08-18 15:00:00|11937.27|11937.27|11936.13|11936.13|11939.64|11939.64|11936.13|11936.13|0
1629299100000|2021-08-18 15:05:00|11934.54|11934.54|11929.67|11929.67|11934.54|11934.54|11928.57|11928.57|0
1629299400000|2021-08-18 15:10:00|11928.08|11928.08|11926.3|11926.3|11929|11929|11926.03|11926.03|0
1629299700000|2021-08-18 15:15:00|11925.57|11925.57|11920.56|11920.56|11925.57|11925.57|11918.26|11918.26|0
1629300000000|2021-08-18 15:20:00|11921.04|11921.04|11914.46|11914.46|11922.49|11922.49|11912.55|11912.55|0
1629300300000|2021-08-18 15:25:00|11913.98|11913.98|11915.51|11915.51|11918.89|11918.89|11911.9|11911.9|0
1629357300000|2021-08-19 07:15:00|11837.52|11837.52|11824.56|11824.56|11837.52|11837.52|11819.68|11819.68|0
1629357600000|2021-08-19 07:20:00|11826.02|11826.02|11823.38|11823.38|11828.68|11828.68|11821.83|11821.83|0
1629357900000|2021-08-19 07:25:00|11824.97|11824.97|11823.39|11823.39|11824.97|11824.97|11807.16|11807.16|0
1629358200000|2021-08-19 07:30:00|11824.11|11824.11|11828.42|11828.42|11828.42|11828.42|11823.29|11823.29|0
1629358500000|2021-08-19 07:35:00|11828.9|11828.9|11821.7|11821.7|11828.9|11828.9|11813.78|11813.78|0
1629358800000|2021-08-19 07:40:00|11821.22|11821.22|11841.05|11841.05|11841.05|11841.05|11821.22|11821.22|0
1629359100000|2021-08-19 07:45:00|11840.56|11840.56|11841.41|11841.41|11841.41|11841.41|11828.98|11828.98|0
1629359400000|2021-08-19 07:50:00|11842.37|11842.37|11838.76|11838.76|11843.69|11843.69|11836.35|11836.35|0
1629359700000|2021-08-19 07:55:00|11837.31|11837.31|11831.26|11831.26|11840.27|11840.27|11829.91|11829.91|0
1629360000000|2021-08-19 08:00:00|11834.43|11834.43|11804.55|11804.55|11834.43|11834.43|11804.55|11804.55|0
1629360300000|2021-08-19 08:05:00|11807.73|11807.73|11793.85|11793.85|11808.21|11808.21|11793.13|11793.13|0
1629360600000|2021-08-19 08:10:00|11792.74|11792.74|11794.8|11794.8|11794.8|11794.8|11790.42|11790.42|0
1629360900000|2021-08-19 08:15:00|11795.28|11795.28|11770.55|11770.55|11795.28|11795.28|11769.09|11769.09|0
1629361200000|2021-08-19 08:20:00|11769.84|11769.84|11741.36|11741.36|11769.84|11769.84|11741.36|11741.36|0
1629361500000|2021-08-19 08:25:00|11740.4|11740.4|11735.64|11735.64|11741.99|11741.99|11735.64|11735.64|0
1629361800000|2021-08-19 08:30:00|11737.57|11737.57|11736.41|11736.41|11738.35|11738.35|11733.44|11733.44|0
1629362100000|2021-08-19 08:35:00|11737.14|11737.14|11742.24|11742.24|11742.24|11742.24|11735.07|11735.07|0
1629362400000|2021-08-19 08:40:00|11743.42|11743.42|11749.02|11749.02|11749.5|11749.5|11742.44|11742.44|0
1629362700000|2021-08-19 08:45:00|11745.85|11745.85|11736.97|11736.97|11745.85|11745.85|11736.97|11736.97|0
1629363000000|2021-08-19 08:50:00|11736.49|11736.49|11733.12|11733.12|11740.02|11740.02|11733.12|11733.12|0
1629363300000|2021-08-19 08:55:00|11733.85|11733.85|11749.82|11749.82|11749.82|11749.82|11731.66|11731.66|0
1629363600000|2021-08-19 09:00:00|11758.44|11758.44|11750.15|11750.15|11758.44|11758.44|11750.15|11750.15|0
1629363900000|2021-08-19 09:05:00|11748.56|11748.56|11737.21|11737.21|11748.56|11748.56|11737.21|11737.21|0
1629364200000|2021-08-19 09:10:00|11739.27|11739.27|11737.44|11737.44|11740.37|11740.37|11734.11|11734.11|0
1629364500000|2021-08-19 09:15:00|11735.86|11735.86|11736.15|11736.15|11736.15|11736.15|11721.88|11721.88|0
1629364800000|2021-08-19 09:20:00|11734.69|11734.69|11744.77|11744.77|11746.36|11746.36|11734.44|11734.44|0
1629365100000|2021-08-19 09:25:00|11745.5|11745.5|11751.76|11751.76|11751.76|11751.76|11744.29|11744.29|0
1629365400000|2021-08-19 09:30:00|11750.17|11750.17|11765.05|11765.05|11765.05|11765.05|11747.22|11747.22|0
1629365700000|2021-08-19 09:35:00|11768.22|11768.22|11764.77|11764.77|11768.22|11768.22|11761.04|11761.04|0
1629366000000|2021-08-19 09:40:00|11765.5|11765.5|11772.65|11772.65|11772.65|11772.65|11763.92|11763.92|0
1629366300000|2021-08-19 09:45:00|11774.89|11774.89|11780.99|11780.99|11785.65|11785.65|11774.89|11774.89|0
1629366600000|2021-08-19 09:50:00|11781.72|11781.72|11778.62|11778.62|11781.72|11781.72|11777.05|11777.05|0
1629366900000|2021-08-19 09:55:00|11780.2|11780.2|11789.26|11789.26|11794.26|11794.26|11780.2|11780.2|0
1629367200000|2021-08-19 10:00:00|11787.8|11787.8|11787.78|11787.78|11789.73|11789.73|11787.78|11787.78|0
1629367500000|2021-08-19 10:05:00|11788.27|11788.27|11787.26|11787.26|11789.85|11789.85|11786.81|11786.81|0
1629367800000|2021-08-19 10:10:00|11786.14|11786.14|11783.35|11783.35|11786.14|11786.14|11782.87|11782.87|0
1629368100000|2021-08-19 10:15:00|11784.47|11784.47|11781.81|11781.81|11795.22|11795.22|11781.81|11781.81|0
1629368400000|2021-08-19 10:20:00|11782.54|11782.54|11786.12|11786.12|11787.24|11787.24|11778.7|11778.7|0
1629368700000|2021-08-19 10:25:00|11787.3|11787.3|11789.05|11789.05|11795.09|11795.09|11787.3|11787.3|0
1629369000000|2021-08-19 10:30:00|11787.94|11787.94|11783.05|11783.05|11789.14|11789.14|11782.08|11782.08|0
1629369300000|2021-08-19 10:35:00|11783.78|11783.78|11789.75|11789.75|11790.23|11790.23|11782.81|11782.81|0
1629369600000|2021-08-19 10:40:00|11787.5|11787.5|11779.84|11779.84|11787.5|11787.5|11779.84|11779.84|0
1629369900000|2021-08-19 10:45:00|11779.25|11779.25|11792.38|11792.38|11792.38|11792.38|11779.25|11779.25|0
1629370200000|2021-08-19 10:50:00|11793.11|11793.11|11795.1|11795.1|11796.05|11796.05|11791.74|11791.74|0
1629370500000|2021-08-19 10:55:00|11792.86|11792.86|11790.21|11790.21|11792.86|11792.86|11788.77|11788.77|0
1629370800000|2021-08-19 11:00:00|11789.73|11789.73|11787.74|11787.74|11791.19|11791.19|11787.74|11787.74|0
1629371100000|2021-08-19 11:05:00|11788.22|11788.22|11778.77|11778.77|11788.22|11788.22|11777.81|11777.81|0
1629371400000|2021-08-19 11:10:00|11779.26|11779.26|11786.58|11786.58|11786.58|11786.58|11779.26|11779.26|0
1629371700000|2021-08-19 11:15:00|11788.17|11788.17|11788.56|11788.56|11788.9|11788.9|11785.83|11785.83|0
1629372000000|2021-08-19 11:20:00|11789.04|11789.04|11787.44|11787.44|11789.04|11789.04|11786.96|11786.96|0
1629372300000|2021-08-19 11:25:00|11785.85|11785.85|11792.03|11792.03|11792.03|11792.03|11785.85|11785.85|0
1629372600000|2021-08-19 11:30:00|11792.76|11792.76|11801.03|11801.03|11801.03|11801.03|11791.56|11791.56|0
1629372900000|2021-08-19 11:35:00|11802.61|11802.61|11810.11|11810.11|11810.84|11810.84|11799.44|11799.44|0
1629373200000|2021-08-19 11:40:00|11811.29|11811.29|11808.94|11808.94|11814.44|11814.44|11808.94|11808.94|0
1629373500000|2021-08-19 11:45:00|11810.06|11810.06|11809.05|11809.05|11810.06|11810.06|11806.74|11806.74|0
1629373800000|2021-08-19 11:50:00|11808.34|11808.34|11797.75|11797.75|11809.07|11809.07|11797.03|11797.03|0
1629374100000|2021-08-19 11:55:00|11796.16|11796.16|11795.92|11795.92|11796.16|11796.16|11790.7|11790.7|0
1629374400000|2021-08-19 12:00:00|11796.65|11796.65|11793.39|11793.39|11799.11|11799.11|11790.57|11790.57|0
1629374700000|2021-08-19 12:05:00|11794.12|11794.12|11801.94|11801.94|11802.67|11802.67|11794.12|11794.12|0
1629375000000|2021-08-19 12:10:00|11802.66|11802.66|11800.57|11800.57|11803.87|11803.87|11800.57|11800.57|0
1629375300000|2021-08-19 12:15:00|11801.68|11801.68|11798.27|11798.27|11801.68|11801.68|11796.57|11796.57|0
1629375600000|2021-08-19 12:20:00|11799.39|11799.39|11802.1|11802.1|11803.68|11803.68|11799.39|11799.39|0
1629375900000|2021-08-19 12:25:00|11801.37|11801.37|11795.82|11795.82|11802.33|11802.33|11795.82|11795.82|0
1629376200000|2021-08-19 12:30:00|11795.33|11795.33|11798.79|11798.79|11801.36|11801.36|11792.3|11792.3|0
1629376500000|2021-08-19 12:35:00|11797.2|11797.2|11792.64|11792.64|11797.84|11797.84|11791.68|11791.68|0
1629376800000|2021-08-19 12:40:00|11793.37|11793.37|11797.88|11797.88|11797.88|11797.88|11793.37|11793.37|0
1629377100000|2021-08-19 12:45:00|11797.4|11797.4|11794.87|11794.87|11797.4|11797.4|11793.75|11793.75|0
1629377400000|2021-08-19 12:50:00|11795.35|11795.35|11787.45|11787.45|11795.35|11795.35|11786.97|11786.97|0
1629377700000|2021-08-19 12:55:00|11788.42|11788.42|11789.91|11789.91|11790.24|11790.24|11787.45|11787.45|0
1629378000000|2021-08-19 13:00:00|11789.18|11789.18|11790.04|11790.04|11790.77|11790.77|11788.45|11788.45|0
1629378300000|2021-08-19 13:05:00|11790.68|11790.68|11797.87|11797.87|11801.8|11801.8|11790.68|11790.68|0
1629378600000|2021-08-19 13:10:00|11799.46|11799.46|11807.32|11807.32|11807.8|11807.8|11796.93|11796.93|0
1629378900000|2021-08-19 13:15:00|11806.21|11806.21|11816.57|11816.57|11816.57|11816.57|11806.21|11806.21|0
1629379200000|2021-08-19 13:20:00|11814.98|11814.98|11815.64|11815.64|11818.06|11818.06|11812.18|11812.18|0
1629379500000|2021-08-19 13:25:00|11815.28|11815.28|11824.96|11824.96|11824.96|11824.96|11812.73|11812.73|0
1629379800000|2021-08-19 13:30:00|11823.37|11823.37|11824.63|11824.63|11830.56|11830.56|11822.08|11822.08|0
1629380100000|2021-08-19 13:35:00|11826.22|11826.22|11830.05|11830.05|11832.64|11832.64|11825.21|11825.21|0
1629380400000|2021-08-19 13:40:00|11831.64|11831.64|11828.19|11828.19|11832.3|11832.3|11823.01|11823.01|0
1629380700000|2021-08-19 13:45:00|11825.02|11825.02|11832.64|11832.64|11835.8|11835.8|11822.24|11822.24|0
1629381000000|2021-08-19 13:50:00|11830.09|11830.09|11851.17|11851.17|11851.65|11851.65|11828.74|11828.74|0
1629381300000|2021-08-19 13:55:00|11850.69|11850.69|11830.54|11830.54|11850.69|11850.69|11829.11|11829.11|0
1629381600000|2021-08-19 14:00:00|11829.42|11829.42|11845.57|11845.57|11848.31|11848.31|11828.69|11828.69|0
1629381900000|2021-08-19 14:05:00|11844.84|11844.84|11833.57|11833.57|11844.84|11844.84|11833.57|11833.57|0
1629382200000|2021-08-19 14:10:00|11835.16|11835.16|11841.81|11841.81|11848.03|11848.03|11832.36|11832.36|0
1629382500000|2021-08-19 14:15:00|11842.53|11842.53|11858.13|11858.13|11860.94|11860.94|11842.53|11842.53|0
1629382800000|2021-08-19 14:20:00|11857.64|11857.64|11852.04|11852.04|11857.64|11857.64|11848.39|11848.39|0
1629383100000|2021-08-19 14:25:00|11853.63|11853.63|11866.07|11866.07|11866.55|11866.55|11852.76|11852.76|0
1629383400000|2021-08-19 14:30:00|11868.13|11868.13|11851.46|11851.46|11868.13|11868.13|11850.6|11850.6|0
1629383700000|2021-08-19 14:35:00|11850.73|11850.73|11834.81|11834.81|11850.73|11850.73|11834.81|11834.81|0
1629384000000|2021-08-19 14:40:00|11833.85|11833.85|11826.74|11826.74|11834.95|11834.95|11826.26|11826.26|0
1629384300000|2021-08-19 14:45:00|11826.03|11826.03|11825.54|11825.54|11826.65|11826.65|11822.36|11822.36|0
1629384600000|2021-08-19 14:50:00|11826.02|11826.02|11835.61|11835.61|11836.09|11836.09|11825.13|11825.13|0
1629384900000|2021-08-19 14:55:00|11838.78|11838.78|11859.15|11859.15|11860.59|11860.59|11838.78|11838.78|0
1629385200000|2021-08-19 15:00:00|11859.64|11859.64|11857.58|11857.58|11861.95|11861.95|11856|11856|0
1629385500000|2021-08-19 15:05:00|11858.06|11858.06|11854.1|11854.1|11864.35|11864.35|11853.61|11853.61|0
1629385800000|2021-08-19 15:10:00|11853.5|11853.5|11855.65|11855.65|11857.14|11857.14|11850.31|11850.31|0
1629386100000|2021-08-19 15:15:00|11856.36|11856.36|11855.41|11855.41|11859.49|11859.49|11849.01|11849.01|0
1629386400000|2021-08-19 15:20:00|11855.89|11855.89|11859.66|11859.66|11867.93|11867.93|11855.89|11855.89|0
1629386700000|2021-08-19 15:25:00|11861.24|11861.24|11860.08|11860.08|11861.24|11861.24|11852.87|11852.87|0
1629443700000|2021-08-20 07:15:00|11889.09|11889.09|11908.53|11908.53|11914.48|11914.48|11889.09|11889.09|0
1629444000000|2021-08-20 07:20:00|11908.05|11908.05|11893.96|11893.96|11912.3|11912.3|11893.96|11893.96|0
1629444300000|2021-08-20 07:25:00|11890.79|11890.79|11880.78|11880.78|11893.47|11893.47|11880.78|11880.78|0
1629444600000|2021-08-20 07:30:00|11882.21|11882.21|11877.05|11877.05|11882.21|11882.21|11876.86|11876.86|0
1629444900000|2021-08-20 07:35:00|11872.56|11872.56|11853.97|11853.97|11872.56|11872.56|11853.26|11853.26|0
1629445200000|2021-08-20 07:40:00|11851.73|11851.73|11851.01|11851.01|11856.36|11856.36|11846.53|11846.53|0
1629445500000|2021-08-20 07:45:00|11850.52|11850.52|11840.11|11840.11|11851.25|11851.25|11840.11|11840.11|0
1629445800000|2021-08-20 07:50:00|11841.07|11841.07|11845.29|11845.29|11853.79|11853.79|11841.07|11841.07|0
1629446100000|2021-08-20 07:55:00|11840.53|11840.53|11846.63|11846.63|11848.57|11848.57|11840.53|11840.53|0
1629446400000|2021-08-20 08:00:00|11848.09|11848.09|11871.69|11871.69|11872.64|11872.64|11848.09|11848.09|0
1629446700000|2021-08-20 08:05:00|11871.21|11871.21|11868|11868|11874.68|11874.68|11868|11868|0
1629447000000|2021-08-20 08:10:00|11868.73|11868.73|11872.87|11872.87|11872.87|11872.87|11868.73|11868.73|0
1629447300000|2021-08-20 08:15:00|11872.14|11872.14|11869.89|11869.89|11872.14|11872.14|11868.31|11868.31|0
1629447600000|2021-08-20 08:20:00|11871.02|11871.02|11852.48|11852.48|11871.02|11871.02|11852.48|11852.48|0
1629447900000|2021-08-20 08:25:00|11853.21|11853.21|11861.37|11861.37|11863.31|11863.31|11853.21|11853.21|0
1629448200000|2021-08-20 08:30:00|11860.25|11860.25|11864.15|11864.15|11864.15|11864.15|11859.77|11859.77|0
1629448500000|2021-08-20 08:35:00|11867.53|11867.53|11862.66|11862.66|11867.53|11867.53|11862.66|11862.66|0
1629448800000|2021-08-20 08:40:00|11867.42|11867.42|11871.47|11871.47|11871.95|11871.95|11865.23|11865.23|0
1629449100000|2021-08-20 08:45:00|11870.35|11870.35|11876.01|11876.01|11876.01|11876.01|11869.63|11869.63|0
1629449400000|2021-08-20 08:50:00|11874.42|11874.42|11876.63|11876.63|11876.63|11876.63|11873.94|11873.94|0
1629449700000|2021-08-20 08:55:00|11875.04|11875.04|11876.59|11876.59|11879.07|11879.07|11874.28|11874.28|0
1629450000000|2021-08-20 09:00:00|11877.08|11877.08|11885|11885|11885.58|11885.58|11877.08|11877.08|0
1629450300000|2021-08-20 09:05:00|11886.59|11886.59|11891.45|11891.45|11897.65|11897.65|11886.59|11886.59|0
1629450600000|2021-08-20 09:10:00|11890.73|11890.73|11889.86|11889.86|11890.73|11890.73|11888.9|11888.9|0
1629450900000|2021-08-20 09:15:00|11885.1|11885.1|11876.9|11876.9|11889.86|11889.86|11871.16|11871.16|0
1629451200000|2021-08-20 09:20:00|11878.36|11878.36|11882.22|11882.22|11884.23|11884.23|11877.68|11877.68|0
1629451500000|2021-08-20 09:25:00|11882.95|11882.95|11892.63|11892.63|11892.63|11892.63|11882.95|11882.95|0
1629451800000|2021-08-20 09:30:00|11893.74|11893.74|11902.91|11902.91|11902.91|11902.91|11890.38|11890.38|0
1629452100000|2021-08-20 09:35:00|11903.64|11903.64|11910.33|11910.33|11912.8|11912.8|11903.64|11903.64|0
1629452400000|2021-08-20 09:40:00|11911.06|11911.06|11910.24|11910.24|11911.06|11911.06|11909.12|11909.12|0
1629452700000|2021-08-20 09:45:00|11909.75|11909.75|11906.52|11906.52|11909.75|11909.75|11904.59|11904.59|0
1629453000000|2021-08-20 09:50:00|11904.45|11904.45|11893.5|11893.5|11904.45|11904.45|11893.5|11893.5|0
1629453300000|2021-08-20 09:55:00|11890.33|11890.33|11890|11890|11890.33|11890.33|11882.16|11882.16|0
1629453600000|2021-08-20 10:00:00|11889.52|11889.52|11886.83|11886.83|11889.52|11889.52|11885.38|11885.38|0
1629453900000|2021-08-20 10:05:00|11887.79|11887.79|11887.79|11887.79|11890.96|11890.96|11887.79|11887.79|0
1629454200000|2021-08-20 10:10:00|11886.2|11886.2|11888.18|11888.18|11888.18|11888.18|11884.62|11884.62|0
1629454500000|2021-08-20 10:15:00|11888.66|11888.66|11890.25|11890.25|11890.98|11890.98|11888.66|11888.66|0
1629454800000|2021-08-20 10:20:00|11893.43|11893.43|11885.59|11885.59|11895.6|11895.6|11885.59|11885.59|0
1629455100000|2021-08-20 10:25:00|11886.32|11886.32|11883.4|11883.4|11887.28|11887.28|11883.4|11883.4|0
1629455400000|2021-08-20 10:30:00|11884.13|11884.13|11885.02|11885.02|11885.02|11885.02|11882.79|11882.79|0
1629455700000|2021-08-20 10:35:00|11883.43|11883.43|11885.13|11885.13|11887.35|11887.35|11883.43|11883.43|0
1629456000000|2021-08-20 10:40:00|11885.84|11885.84|11890.31|11890.31|11890.31|11890.31|11885.84|11885.84|0
1629456300000|2021-08-20 10:45:00|11891.27|11891.27|11899.78|11899.78|11901.36|11901.36|11891.27|11891.27|0
1629456600000|2021-08-20 10:50:00|11900.26|11900.26|11894.45|11894.45|11900.26|11900.26|11894.45|11894.45|0
1629456900000|2021-08-20 10:55:00|11894.93|11894.93|11894.05|11894.05|11894.93|11894.93|11890.87|11890.87|0
1629457200000|2021-08-20 11:00:00|11895.49|11895.49|11900.87|11900.87|11900.87|11900.87|11895.01|11895.01|0
1629457500000|2021-08-20 11:05:00|11904.04|11904.04|11896.53|11896.53|11904.66|11904.66|11896.53|11896.53|0
1629457800000|2021-08-20 11:10:00|11897.01|11897.01|11898.02|11898.02|11899.47|11899.47|11895.94|11895.94|0
1629458100000|2021-08-20 11:15:00|11897.06|11897.06|11895.65|11895.65|11897.54|11897.54|11894.28|11894.28|0
1629458400000|2021-08-20 11:20:00|11897.23|11897.23|11898.35|11898.35|11899.81|11899.81|11897.23|11897.23|0
1629458700000|2021-08-20 11:25:00|11899.08|11899.08|11902.6|11902.6|11903.47|11903.47|11899.08|11899.08|0
1629459000000|2021-08-20 11:30:00|11903.31|11903.31|11901.87|11901.87|11904.03|11904.03|11901.87|11901.87|0
1629459300000|2021-08-20 11:35:00|11902.6|11902.6|11895.66|11895.66|11902.6|11902.6|11895.02|11895.02|0
1629459600000|2021-08-20 11:40:00|11896.78|11896.78|11903.75|11903.75|11905.82|11905.82|11896.78|11896.78|0
1629459900000|2021-08-20 11:45:00|11904.71|11904.71|11903.68|11903.68|11907.02|11907.02|11902.1|11902.1|0
1629460200000|2021-08-20 11:50:00|11902.95|11902.95|11902.95|11902.95|11902.95|11902.95|11902.95|11902.95|0
1629460500000|2021-08-20 11:55:00|11903.43|11903.43|11912.41|11912.41|11913.27|11913.27|11903.43|11903.43|0
1629460800000|2021-08-20 12:00:00|11911.93|11911.93|11913.44|11913.44|11913.44|11913.44|11908.18|11908.18|0
1629461100000|2021-08-20 12:05:00|11914.41|11914.41|11915.82|11915.82|11916.94|11916.94|11911.7|11911.7|0
1629461400000|2021-08-20 12:10:00|11916.3|11916.3|11913.13|11913.13|11918.23|11918.23|11913.13|11913.13|0
1629461700000|2021-08-20 12:15:00|11912.41|11912.41|11911.29|11911.29|11912.41|11912.41|11911.29|11911.29|0
1629462000000|2021-08-20 12:20:00|11911.77|11911.77|11917.11|11917.11|11917.11|11917.11|11911.77|11911.77|0
1629462300000|2021-08-20 12:25:00|11916.14|11916.14|11914.56|11914.56|11916.14|11916.14|11914.07|11914.07|0
1629462600000|2021-08-20 12:30:00|11914.07|11914.07|11913.71|11913.71|11914.07|11914.07|11909.31|11909.31|0
1629462900000|2021-08-20 12:35:00|11914.83|11914.83|11915.44|11915.44|11917.38|11917.38|11913.24|11913.24|0
1629463200000|2021-08-20 12:40:00|11914.71|11914.71|11917.28|11917.28|11917.28|11917.28|11910.93|11910.93|0
1629463500000|2021-08-20 12:45:00|11916.55|11916.55|11910.43|11910.43|11916.55|11916.55|11909.47|11909.47|0
1629463800000|2021-08-20 12:50:00|11912.02|11912.02|11906.05|11906.05|11912.02|11912.02|11906.05|11906.05|0
1629464100000|2021-08-20 12:55:00|11906.78|11906.78|11905.89|11905.89|11908.12|11908.12|11902.24|11902.24|0
1629464400000|2021-08-20 13:00:00|11904.31|11904.31|11906.28|11906.28|11909.08|11909.08|11903.73|11903.73|0
1629464700000|2021-08-20 13:05:00|11908.37|11908.37|11918.74|11918.74|11921.91|11921.91|11908.37|11908.37|0
1629465000000|2021-08-20 13:10:00|11918.26|11918.26|11915.09|11915.09|11918.99|11918.99|11913.5|11913.5|0
1629465300000|2021-08-20 13:15:00|11913.5|11913.5|11912.89|11912.89|11916.65|11916.65|11912.52|11912.52|0
1629465600000|2021-08-20 13:20:00|11914.48|11914.48|11917.49|11917.49|11917.49|11917.49|11913.89|11913.89|0
1629465900000|2021-08-20 13:25:00|11917.98|11917.98|11917.85|11917.85|11921.77|11921.77|11917.12|11917.12|0
1629466200000|2021-08-20 13:30:00|11917.37|11917.37|11928.23|11928.23|11928.23|11928.23|11917.37|11917.37|0
1629466500000|2021-08-20 13:35:00|11929.35|11929.35|11936.26|11936.26|11937.38|11937.38|11929.35|11929.35|0
1629466800000|2021-08-20 13:40:00|11934.67|11934.67|11944.01|11944.01|11944.01|11944.01|11932.82|11932.82|0
1629467100000|2021-08-20 13:45:00|11944.49|11944.49|11951.92|11951.92|11953.52|11953.52|11944.49|11944.49|0
1629467400000|2021-08-20 13:50:00|11952.4|11952.4|11958.5|11958.5|11958.5|11958.5|11947.78|11947.78|0
1629467700000|2021-08-20 13:55:00|11958.02|11958.02|11955.88|11955.88|11959.8|11959.8|11949.68|11949.68|0
1629468000000|2021-08-20 14:00:00|11957.47|11957.47|11974.04|11974.04|11974.04|11974.04|11957.47|11957.47|0
1629468300000|2021-08-20 14:05:00|11973.45|11973.45|11974.9|11974.9|11978.09|11978.09|11970.3|11970.3|0
1629468600000|2021-08-20 14:10:00|11975.38|11975.38|11971.98|11971.98|11980.37|11980.37|11971.98|11971.98|0
1629468900000|2021-08-20 14:15:00|11973.56|11973.56|11978.18|11978.18|11988.61|11988.61|11973.56|11973.56|0
1629469200000|2021-08-20 14:20:00|11976.72|11976.72|11960.7|11960.7|11977.68|11977.68|11960.22|11960.22|0
1629469500000|2021-08-20 14:25:00|11959.98|11959.98|11954.34|11954.34|11959.98|11959.98|11950.47|11950.47|0
1629469800000|2021-08-20 14:30:00|11954.83|11954.83|11966.1|11966.1|11966.73|11966.73|11954.83|11954.83|0
1629470100000|2021-08-20 14:35:00|11965.61|11965.61|11955.09|11955.09|11968.79|11968.79|11955.09|11955.09|0
1629470400000|2021-08-20 14:40:00|11954.6|11954.6|11955.68|11955.68|11956.19|11956.19|11949.33|11949.33|0
1629470700000|2021-08-20 14:45:00|11956.8|11956.8|11962.68|11962.68|11962.68|11962.68|11956.8|11956.8|0
1629471000000|2021-08-20 14:50:00|11961.96|11961.96|11967.45|11967.45|11967.65|11967.65|11961.25|11961.25|0
1629471300000|2021-08-20 14:55:00|11968.17|11968.17|11959.34|11959.34|11968.17|11968.17|11957.75|11957.75|0
1629471600000|2021-08-20 15:00:00|11957.75|11957.75|11948.07|11948.07|11960.07|11960.07|11948.07|11948.07|0
1629471900000|2021-08-20 15:05:00|11947.36|11947.36|11944.43|11944.43|11948.96|11948.96|11944.42|11944.42|0
1629472200000|2021-08-20 15:10:00|11944.91|11944.91|11944.06|11944.06|11945.88|11945.88|11940.4|11940.4|0
1629472500000|2021-08-20 15:15:00|11944.54|11944.54|11946.55|11946.55|11947.52|11947.52|11944.54|11944.54|0
1629472800000|2021-08-20 15:20:00|11945.43|11945.43|11940.67|11940.67|11945.43|11945.43|11940.19|11940.19|0
1629473100000|2021-08-20 15:25:00|11941.15|11941.15|11929.94|11929.94|11944.66|11944.66|11929.94|11929.94|0
1629702900000|2021-08-23 07:15:00|11982.59|11982.59|11975.44|11975.44|11986.82|11986.82|11973.27|11973.27|0
1629703200000|2021-08-23 07:20:00|11976.41|11976.41|11977.76|11977.76|11984.22|11984.22|11974.46|11974.46|0
1629703500000|2021-08-23 07:25:00|11976.3|11976.3|11969.82|11969.82|11976.3|11976.3|11967.84|11967.84|0
1629703800000|2021-08-23 07:30:00|11969.33|11969.33|11965.27|11965.27|11970.92|11970.92|11965.27|11965.27|0
1629704100000|2021-08-23 07:35:00|11968.61|11968.61|11956.38|11956.38|11968.61|11968.61|11956.38|11956.38|0
1629704400000|2021-08-23 07:40:00|11955.9|11955.9|11943.9|11943.9|11955.9|11955.9|11937.73|11937.73|0
1629704700000|2021-08-23 07:45:00|11943.42|11943.42|11945.1|11945.1|11945.1|11945.1|11942.69|11942.69|0
1629705000000|2021-08-23 07:50:00|11944.62|11944.62|11921.82|11921.82|11944.62|11944.62|11921.82|11921.82|0
1629705300000|2021-08-23 07:55:00|11922.55|11922.55|11921.85|11921.85|11925.6|11925.6|11921.1|11921.1|0
1629705600000|2021-08-23 08:00:00|11920.26|11920.26|11925.3|11925.3|11927|11927|11920.26|11920.26|0
1629705900000|2021-08-23 08:05:00|11924.18|11924.18|11907.76|11907.76|11924.18|11924.18|11907.76|11907.76|0
1629706200000|2021-08-23 08:10:00|11908.24|11908.24|11907.32|11907.32|11909.94|11909.94|11902.08|11902.08|0
1629706500000|2021-08-23 08:15:00|11908.28|11908.28|11912.77|11912.77|11912.77|11912.77|11908.28|11908.28|0
1629706800000|2021-08-23 08:20:00|11914.36|11914.36|11917.24|11917.24|11926.73|11926.73|11914.36|11914.36|0
1629707100000|2021-08-23 08:25:00|11915.65|11915.65|11913.96|11913.96|11916.77|11916.77|11911.73|11911.73|0
1629707400000|2021-08-23 08:30:00|11915.07|11915.07|11911.18|11911.18|11915.07|11915.07|11908.95|11908.95|0
1629707700000|2021-08-23 08:35:00|11910.06|11910.06|11912.79|11912.79|11912.79|11912.79|11908.61|11908.61|0
1629708000000|2021-08-23 08:40:00|11912.3|11912.3|11920.15|11920.15|11920.87|11920.87|11912.3|11912.3|0
1629708300000|2021-08-23 08:45:00|11920.63|11920.63|11927.31|11927.31|11927.31|11927.31|11920.63|11920.63|0
1629708600000|2021-08-23 08:50:00|11928.04|11928.04|11937.83|11937.83|11937.83|11937.83|11928.04|11928.04|0
1629708900000|2021-08-23 08:55:00|11936.7|11936.7|11924.89|11924.89|11936.7|11936.7|11924.89|11924.89|0
1629709200000|2021-08-23 09:00:00|11923.3|11923.3|11912.9|11912.9|11924.27|11924.27|11912.9|11912.9|0
1629709500000|2021-08-23 09:05:00|11909.72|11909.72|11913.82|11913.82|11913.82|11913.82|11909.72|11909.72|0
1629709800000|2021-08-23 09:10:00|11913.09|11913.09|11906.14|11906.14|11913.09|11913.09|11905.92|11905.92|0
1629710100000|2021-08-23 09:15:00|11907.26|11907.26|11910.45|11910.45|11910.45|11910.45|11907.26|11907.26|0
1629710400000|2021-08-23 09:20:00|11911.57|11911.57|11910.47|11910.47|11912.05|11912.05|11910.47|11910.47|0
1629710700000|2021-08-23 09:25:00|11910.95|11910.95|11907.39|11907.39|11910.95|11910.95|11905.8|11905.8|0
1629711000000|2021-08-23 09:30:00|11905.8|11905.8|11904.07|11904.07|11905.8|11905.8|11904.07|11904.07|0
1629711300000|2021-08-23 09:35:00|11904.55|11904.55|11908.69|11908.69|11908.69|11908.69|11903.11|11903.11|0
1629711600000|2021-08-23 09:40:00|11910.27|11910.27|11917.34|11917.34|11917.34|11917.34|11910.27|11910.27|0
1629711900000|2021-08-23 09:45:00|11916.85|11916.85|11916.84|11916.84|11917.81|11917.81|11912.84|11912.84|0
1629712200000|2021-08-23 09:50:00|11915.38|11915.38|11917.69|11917.69|11917.69|11917.69|11915.38|11915.38|0
1629712500000|2021-08-23 09:55:00|11916.57|11916.57|11916.34|11916.34|11917.3|11917.3|11916.34|11916.34|0
1629712800000|2021-08-23 10:00:00|11915.15|11915.15|11915.24|11915.24|11916.85|11916.85|11913.38|11913.38|0
1629713100000|2021-08-23 10:05:00|11914.53|11914.53|11914.53|11914.53|11914.53|11914.53|11914.53|11914.53|0
1629713400000|2021-08-23 10:10:00|11914.05|11914.05|11912.83|11912.83|11914.05|11914.05|11908.7|11908.7|0
1629713700000|2021-08-23 10:15:00|11913.56|11913.56|11914.76|11914.76|11914.76|11914.76|11913.56|11913.56|0
1629714000000|2021-08-23 10:20:00|11913.33|11913.33|11911.44|11911.44|11913.33|11913.33|11909.68|11909.68|0
1629714300000|2021-08-23 10:25:00|11912.17|11912.17|11910.72|11910.72|11912.17|11912.17|11908.79|11908.79|0
1629714600000|2021-08-23 10:30:00|11909.13|11909.13|11910.19|11910.19|11910.83|11910.83|11909.13|11909.13|0
1629714900000|2021-08-23 10:35:00|11914.95|11914.95|11915.59|11915.59|11916.07|11916.07|11914.95|11914.95|0
1629715200000|2021-08-23 10:40:00|11916.55|11916.55|11922.1|11922.1|11922.1|11922.1|11915.75|11915.75|0
1629715500000|2021-08-23 10:45:00|11923.06|11923.06|11924.68|11924.68|11924.68|11924.68|11921.48|11921.48|0
1629715800000|2021-08-23 10:50:00|11926.27|11926.27|11927.23|11927.23|11927.72|11927.72|11926.27|11926.27|0
1629716100000|2021-08-23 10:55:00|11927.72|11927.72|11932.54|11932.54|11933.02|11933.02|11927.72|11927.72|0
1629716400000|2021-08-23 11:00:00|11933.02|11933.02|11940.49|11940.49|11940.49|11940.49|11933.02|11933.02|0
1629716700000|2021-08-23 11:05:00|11940.97|11940.97|11943.99|11943.99|11943.99|11943.99|11940.24|11940.24|0
1629717000000|2021-08-23 11:10:00|11944.96|11944.96|11943.6|11943.6|11944.96|11944.96|11942.87|11942.87|0
1629717300000|2021-08-23 11:15:00|11943.01|11943.01|11944.25|11944.25|11944.73|11944.73|11942.04|11942.04|0
1629717600000|2021-08-23 11:20:00|11942.66|11942.66|11939.44|11939.44|11943.14|11943.14|11939.44|11939.44|0
1629717900000|2021-08-23 11:25:00|11939.93|11939.93|11943.6|11943.6|11943.6|11943.6|11939.93|11939.93|0
1629718200000|2021-08-23 11:30:00|11944.31|11944.31|11945.01|11945.01|11945.01|11945.01|11943.19|11943.19|0
1629718500000|2021-08-23 11:35:00|11945.97|11945.97|11948.22|11948.22|11948.7|11948.7|11944.39|11944.39|0
1629718800000|2021-08-23 11:40:00|11947.1|11947.1|11947.74|11947.74|11947.74|11947.74|11945.49|11945.49|0
1629719100000|2021-08-23 11:45:00|11949.32|11949.32|11955.04|11955.04|11956.15|11956.15|11947.74|11947.74|0
1629719400000|2021-08-23 11:50:00|11951.87|11951.87|11947.45|11947.45|11951.87|11951.87|11946.97|11946.97|0
1629719700000|2021-08-23 11:55:00|11946.97|11946.97|11945.06|11945.06|11948.09|11948.09|11945.06|11945.06|0
1629720000000|2021-08-23 12:00:00|11944.34|11944.34|11934.03|11934.03|11944.34|11944.34|11934.03|11934.03|0
1629720300000|2021-08-23 12:05:00|11934.74|11934.74|11934.84|11934.84|11935.23|11935.23|11932.05|11932.05|0
1629720600000|2021-08-23 12:10:00|11935.32|11935.32|11935.32|11935.32|11935.32|11935.32|11934.84|11934.84|0
1629720900000|2021-08-23 12:15:00|11934.2|11934.2|11932.44|11932.44|11934.2|11934.2|11931.17|11931.17|0
1629721200000|2021-08-23 12:20:00|11930.99|11930.99|11928.14|11928.14|11930.99|11930.99|11927.39|11927.39|0
1629721500000|2021-08-23 12:25:00|11932.9|11932.9|11936.24|11936.24|11936.24|11936.24|11927.35|11927.35|0
1629721800000|2021-08-23 12:30:00|11936.97|11936.97|11930.41|11930.41|11936.97|11936.97|11930.41|11930.41|0
1629722100000|2021-08-23 12:35:00|11929.93|11929.93|11930.39|11930.39|11932.6|11932.6|11929.93|11929.93|0
1629722400000|2021-08-23 12:40:00|11928.8|11928.8|11924.13|11924.13|11928.8|11928.8|11923.4|11923.4|0
1629722700000|2021-08-23 12:45:00|11926.03|11926.03|11934.32|11934.32|11934.32|11934.32|11924.58|11924.58|0
1629723000000|2021-08-23 12:50:00|11931.14|11931.14|11933.85|11933.85|11933.85|11933.85|11931.14|11931.14|0
1629723300000|2021-08-23 12:55:00|11934.57|11934.57|11934.39|11934.39|11936.01|11936.01|11932.81|11932.81|0
1629723600000|2021-08-23 13:00:00|11935.98|11935.98|11935.25|11935.25|11937.56|11937.56|11935.25|11935.25|0
1629723900000|2021-08-23 13:05:00|11934.14|11934.14|11931.59|11931.59|11934.14|11934.14|11931.11|11931.11|0
1629724200000|2021-08-23 13:10:00|11931|11931|11926.17|11926.17|11931|11931|11924.9|11924.9|0
1629724500000|2021-08-23 13:15:00|11925.04|11925.04|11922.49|11922.49|11925.53|11925.53|11922.49|11922.49|0
1629724800000|2021-08-23 13:20:00|11922.01|11922.01|11912.29|11912.29|11922.01|11922.01|11912.29|11912.29|0
1629725100000|2021-08-23 13:25:00|11911.81|11911.81|11906.4|11906.4|11915.45|11915.45|11906.4|11906.4|0
1629725400000|2021-08-23 13:30:00|11903.23|11903.23|11905.43|11905.43|11909.08|11909.08|11903.23|11903.23|0
1629725700000|2021-08-23 13:35:00|11904.24|11904.24|11906.44|11906.44|11910|11910|11903.66|11903.66|0
1629726000000|2021-08-23 13:40:00|11905.25|11905.25|11903.2|11903.2|11905.98|11905.98|11901.61|11901.61|0
1629726300000|2021-08-23 13:45:00|11902.08|11902.08|11907.35|11907.35|11907.83|11907.83|11902.08|11902.08|0
1629726600000|2021-08-23 13:50:00|11906.39|11906.39|11908.09|11908.09|11909.67|11909.67|11904.8|11904.8|0
1629726900000|2021-08-23 13:55:00|11908.8|11908.8|11905.11|11905.11|11908.8|11908.8|11901.59|11901.59|0
1629727200000|2021-08-23 14:00:00|11904.52|11904.52|11913.03|11913.03|11913.03|11913.03|11901.56|11901.56|0
1629727500000|2021-08-23 14:05:00|11914.61|11914.61|11917.56|11917.56|11918.43|11918.43|11911.13|11911.13|0
1629727800000|2021-08-23 14:10:00|11918.29|11918.29|11925.78|11925.78|11925.78|11925.78|11918.29|11918.29|0
1629728100000|2021-08-23 14:15:00|11926.26|11926.26|11933.97|11933.97|11933.97|11933.97|11925.53|11925.53|0
1629728400000|2021-08-23 14:20:00|11934.45|11934.45|11931.26|11931.26|11934.45|11934.45|11930.14|11930.14|0
1629728700000|2021-08-23 14:25:00|11932.23|11932.23|11934.28|11934.28|11935.4|11935.4|11932.23|11932.23|0
1629729000000|2021-08-23 14:30:00|11933.01|11933.01|11934.59|11934.59|11937.62|11937.62|11931.75|11931.75|0
1629729300000|2021-08-23 14:35:00|11933.95|11933.95|11932.39|11932.39|11935.73|11935.73|11932.39|11932.39|0
1629729600000|2021-08-23 14:40:00|11930.8|11930.8|11932.71|11932.71|11934.61|11934.61|11927.63|11927.63|0
1629729900000|2021-08-23 14:45:00|11933.2|11933.2|11927.95|11927.95|11933.99|11933.99|11927.95|11927.95|0
1629730200000|2021-08-23 14:50:00|11927.24|11927.24|11918.38|11918.38|11927.95|11927.95|11918.38|11918.38|0
1629730500000|2021-08-23 14:55:00|11921.55|11921.55|11916.75|11916.75|11923.13|11923.13|11916.75|11916.75|0
1629730800000|2021-08-23 15:00:00|11918.34|11918.34|11923.76|11923.76|11924.67|11924.67|11918.34|11918.34|0
1629731100000|2021-08-23 15:05:00|11928.51|11928.51|11931.32|11931.32|11931.32|11931.32|11928.51|11928.51|0
1629731400000|2021-08-23 15:10:00|11930.73|11930.73|11935.46|11935.46|11935.46|11935.46|11930.73|11930.73|0
1629731700000|2021-08-23 15:15:00|11936.05|11936.05|11931.09|11931.09|11938.12|11938.12|11929.51|11929.51|0
1629732000000|2021-08-23 15:20:00|11932.21|11932.21|11925.12|11925.12|11932.21|11932.21|11925.03|11925.03|0
1629732300000|2021-08-23 15:25:00|11924.49|11924.49|11922.2|11922.2|11927.66|11927.66|11917.53|11917.53|0
1629789300000|2021-08-24 07:15:00|11990.66|11990.66|12005.3|12005.3|12006.68|12006.68|11982.25|11982.25|0
1629789600000|2021-08-24 07:20:00|12006.26|12006.26|11999.94|11999.94|12014.21|12014.21|11999.94|11999.94|0
1629789900000|2021-08-24 07:25:00|11999.46|11999.46|12005.71|12005.71|12007.16|12007.16|11998.98|11998.98|0
1629790200000|2021-08-24 07:30:00|12006.19|12006.19|12006.32|12006.32|12015.56|12015.56|12001.11|12001.11|0
1629790500000|2021-08-24 07:35:00|12005.2|12005.2|12000.68|12000.68|12005.2|12005.2|11994.26|11994.26|0
1629790800000|2021-08-24 07:40:00|11999.95|11999.95|11986.66|11986.66|11999.95|11999.95|11986.66|11986.66|0
1629791100000|2021-08-24 07:45:00|11985.08|11985.08|11994.86|11994.86|11996.3|11996.3|11984.6|11984.6|0
1629791400000|2021-08-24 07:50:00|11991.69|11991.69|11987.8|11987.8|11992.56|11992.56|11987.8|11987.8|0
1629791700000|2021-08-24 07:55:00|11987.32|11987.32|11986.51|11986.51|11992.07|11992.07|11983.02|11983.02|0
1629792000000|2021-08-24 08:00:00|11985.78|11985.78|11983.52|11983.52|11987.17|11987.17|11975.78|11975.78|0
1629792300000|2021-08-24 08:05:00|11984.23|11984.23|11985.2|11985.2|11986.78|11986.78|11983.75|11983.75|0
1629792600000|2021-08-24 08:10:00|11984.08|11984.08|11982.51|11982.51|11986.49|11986.49|11980.92|11980.92|0
1629792900000|2021-08-24 08:15:00|11982.99|11982.99|11986.18|11986.18|11990.78|11990.78|11982.99|11982.99|0
1629793200000|2021-08-24 08:20:00|11985.22|11985.22|11992.53|11992.53|11994.12|11994.12|11985.22|11985.22|0
1629793500000|2021-08-24 08:25:00|11991.41|11991.41|11985.35|11985.35|11991.42|11991.42|11983.92|11983.92|0
1629793800000|2021-08-24 08:30:00|11982.18|11982.18|11974.98|11974.98|11983.62|11983.62|11974.98|11974.98|0
1629794100000|2021-08-24 08:35:00|11971.8|11971.8|11973.73|11973.73|11978.84|11978.84|11971.8|11971.8|0
1629794400000|2021-08-24 08:40:00|11976.26|11976.26|11970.87|11970.87|11976.26|11976.26|11970.39|11970.39|0
1629794700000|2021-08-24 08:45:00|11969.44|11969.44|11974.4|11974.4|11974.4|11974.4|11968.01|11968.01|0
1629795000000|2021-08-24 08:50:00|11973.91|11973.91|11959.7|11959.7|11973.91|11973.91|11959.39|11959.39|0
1629795300000|2021-08-24 08:55:00|11957.51|11957.51|11952.66|11952.66|11959.1|11959.1|11951.95|11951.95|0
1629795600000|2021-08-24 09:00:00|11954.09|11954.09|11955.32|11955.32|11957.25|11957.25|11954.09|11954.09|0
1629795900000|2021-08-24 09:05:00|11953.1|11953.1|11948.72|11948.72|11953.1|11953.1|11947.46|11947.46|0
1629796200000|2021-08-24 09:10:00|11948.24|11948.24|11954.69|11954.69|11954.69|11954.69|11948.24|11948.24|0
1629796500000|2021-08-24 09:15:00|11953.1|11953.1|11947.69|11947.69|11953.1|11953.1|11947.21|11947.21|0
1629796800000|2021-08-24 09:20:00|11948.82|11948.82|11948.02|11948.02|11949.94|11949.94|11946.75|11946.75|0
1629797100000|2021-08-24 09:25:00|11947.54|11947.54|11946.64|11946.64|11951.39|11951.39|11946.64|11946.64|0
1629797400000|2021-08-24 09:30:00|11945.05|11945.05|11945.83|11945.83|11947.41|11947.41|11942.66|11942.66|0
1629797700000|2021-08-24 09:35:00|11944.24|11944.24|11940.48|11940.48|11945.36|11945.36|11939.85|11939.85|0
1629798000000|2021-08-24 09:40:00|11940|11940|11935.1|11935.1|11940.46|11940.46|11934.37|11934.37|0
1629798300000|2021-08-24 09:45:00|11933.52|11933.52|11927.78|11927.78|11934|11934|11927.78|11927.78|0
1629798600000|2021-08-24 09:50:00|11926.33|11926.33|11925.61|11925.61|11926.33|11926.33|11923.55|11923.55|0
1629798900000|2021-08-24 09:55:00|11927.2|11927.2|11923.48|11923.48|11929.04|11929.04|11923.48|11923.48|0
1629799200000|2021-08-24 10:00:00|11922.35|11922.35|11929.54|11929.54|11930.24|11930.24|11920.13|11920.13|0
1629799500000|2021-08-24 10:05:00|11930.25|11930.25|11930.25|11930.25|11930.25|11930.25|11928.67|11928.67|0
1629799800000|2021-08-24 10:10:00|11929.77|11929.77|11935.85|11935.85|11935.85|11935.85|11929.77|11929.77|0
1629800100000|2021-08-24 10:15:00|11932.68|11932.68|11928.45|11928.45|11932.68|11932.68|11926.87|11926.87|0
1629800400000|2021-08-24 10:20:00|11929.18|11929.18|11932.39|11932.39|11933.97|11933.97|11929.18|11929.18|0
1629800700000|2021-08-24 10:25:00|11933.97|11933.97|11943.54|11943.54|11943.54|11943.54|11933.97|11933.97|0
1629801000000|2021-08-24 10:30:00|11945.13|11945.13|11945.86|11945.86|11946.82|11946.82|11944.27|11944.27|0
1629801300000|2021-08-24 10:35:00|11946.82|11946.82|11945.96|11945.96|11947.55|11947.55|11945.96|11945.96|0
1629801600000|2021-08-24 10:40:00|11947.55|11947.55|11955.42|11955.42|11955.42|11955.42|11947.55|11947.55|0
1629801900000|2021-08-24 10:45:00|11953.83|11953.83|11954.55|11954.55|11954.55|11954.55|11953.83|11953.83|0
1629802200000|2021-08-24 10:50:00|11955.03|11955.03|11943.86|11943.86|11955.51|11955.51|11943.86|11943.86|0
1629802500000|2021-08-24 10:55:00|11945.45|11945.45|11949.29|11949.29|11949.29|11949.29|11944.27|11944.27|0
1629802800000|2021-08-24 11:00:00|11949.77|11949.77|11939.9|11939.9|11949.77|11949.77|11939.9|11939.9|0
1629803100000|2021-08-24 11:05:00|11940.38|11940.38|11937.06|11937.06|11940.86|11940.86|11937.06|11937.06|0
1629803400000|2021-08-24 11:10:00|11937.54|11937.54|11940.73|11940.73|11940.73|11940.73|11937.54|11937.54|0
1629803700000|2021-08-24 11:15:00|11941.46|11941.46|11942.1|11942.1|11942.1|11942.1|11940.97|11940.97|0
1629804000000|2021-08-24 11:20:00|11943.22|11943.22|11941.17|11941.17|11944.34|11944.34|11941.17|11941.17|0
1629804300000|2021-08-24 11:25:00|11943.72|11943.72|11943.22|11943.22|11943.72|11943.72|11941.63|11941.63|0
1629804600000|2021-08-24 11:30:00|11942.49|11942.49|11936.11|11936.11|11942.49|11942.49|11936.11|11936.11|0
1629804900000|2021-08-24 11:35:00|11932.94|11932.94|11933.2|11933.2|11934.38|11934.38|11932.94|11932.94|0
1629805200000|2021-08-24 11:40:00|11934.79|11934.79|11936.84|11936.84|11936.84|11936.84|11934.06|11934.06|0
1629805500000|2021-08-24 11:45:00|11937.43|11937.43|11939.93|11939.93|11942.44|11942.44|11937.43|11937.43|0
1629805800000|2021-08-24 11:50:00|11939.45|11939.45|11935.1|11935.1|11940.57|11940.57|11934.61|11934.61|0
1629806100000|2021-08-24 11:55:00|11933.51|11933.51|11931.63|11931.63|11938.77|11938.77|11931.63|11931.63|0
1629806400000|2021-08-24 12:00:00|11933.21|11933.21|11934.66|11934.66|11934.66|11934.66|11933.21|11933.21|0
1629806700000|2021-08-24 12:05:00|11935.14|11935.14|11934.92|11934.92|11935.62|11935.62|11932.37|11932.37|0
1629807000000|2021-08-24 12:10:00|11935.65|11935.65|11947.43|11947.43|11947.43|11947.43|11935.65|11935.65|0
1629807300000|2021-08-24 12:15:00|11947.91|11947.91|11945.61|11945.61|11948.39|11948.39|11945.61|11945.61|0
1629807600000|2021-08-24 12:20:00|11945.12|11945.12|11943.41|11943.41|11945.12|11945.12|11940.63|11940.63|0
1629807900000|2021-08-24 12:25:00|11942.69|11942.69|11942.89|11942.89|11946.06|11946.06|11941.1|11941.1|0
1629808200000|2021-08-24 12:30:00|11941.46|11941.46|11936.36|11936.36|11941.46|11941.46|11936.36|11936.36|0
1629808500000|2021-08-24 12:35:00|11936.84|11936.84|11935.64|11935.64|11936.84|11936.84|11930.87|11930.87|0
1629808800000|2021-08-24 12:40:00|11934.92|11934.92|11931.57|11931.57|11936.11|11936.11|11930.38|11930.38|0
1629809100000|2021-08-24 12:45:00|11930.45|11930.45|11929.68|11929.68|11931.3|11931.3|11927.82|11927.82|0
1629809400000|2021-08-24 12:50:00|11930.87|11930.87|11928.57|11928.57|11935.4|11935.4|11928.57|11928.57|0
1629809700000|2021-08-24 12:55:00|11930.16|11930.16|11936.75|11936.75|11939.93|11939.93|11930.16|11930.16|0
1629810000000|2021-08-24 13:00:00|11936.04|11936.04|11935.54|11935.54|11937.01|11937.01|11935.07|11935.07|0
1629810300000|2021-08-24 13:05:00|11936.27|11936.27|11936.75|11936.75|11940.03|11940.03|11936.27|11936.27|0
1629810600000|2021-08-24 13:10:00|11937.23|11937.23|11943.24|11943.24|11943.24|11943.24|11937.23|11937.23|0
1629810900000|2021-08-24 13:15:00|11942.75|11942.75|11941.89|11941.89|11943.1|11943.1|11941.89|11941.89|0
1629811200000|2021-08-24 13:20:00|11940.3|11940.3|11945.67|11945.67|11947.21|11947.21|11940.3|11940.3|0
1629811500000|2021-08-24 13:25:00|11945.19|11945.19|11947.26|11947.26|11947.26|11947.26|11945.19|11945.19|0
1629811800000|2021-08-24 13:30:00|11945.67|11945.67|11944.05|11944.05|11946.63|11946.63|11942.97|11942.97|0
1629812100000|2021-08-24 13:35:00|11940.87|11940.87|11937.26|11937.26|11942.57|11942.57|11929.44|11929.44|0
1629812400000|2021-08-24 13:40:00|11937.99|11937.99|11939.8|11939.8|11940.92|11940.92|11937.25|11937.25|0
1629812700000|2021-08-24 13:45:00|11940.53|11940.53|11960.29|11960.29|11960.29|11960.29|11939.81|11939.81|0
1629813000000|2021-08-24 13:50:00|11961.41|11961.41|11971.33|11971.33|11971.33|11971.33|11961.41|11961.41|0
1629813300000|2021-08-24 13:55:00|11972.91|11972.91|11967.67|11967.67|11976.68|11976.68|11966.71|11966.71|0
1629813600000|2021-08-24 14:00:00|11968.86|11968.86|11969.85|11969.85|11970.24|11970.24|11965.48|11965.48|0
1629813900000|2021-08-24 14:05:00|11970.34|11970.34|11969.72|11969.72|11973.38|11973.38|11969.72|11969.72|0
1629814200000|2021-08-24 14:10:00|11971.31|11971.31|11969.75|11969.75|11973.86|11973.86|11969.75|11969.75|0
1629814500000|2021-08-24 14:15:00|11968.16|11968.16|11968.34|11968.34|11968.88|11968.88|11963.61|11963.61|0
1629814800000|2021-08-24 14:20:00|11969.3|11969.3|11970.99|11970.99|11972.96|11972.96|11969.3|11969.3|0
1629815100000|2021-08-24 14:25:00|11971.72|11971.72|11969.17|11969.17|11971.72|11971.72|11967.8|11967.8|0
1629815400000|2021-08-24 14:30:00|11969.89|11969.89|11972.43|11972.43|11974.01|11974.01|11968.04|11968.04|0
1629815700000|2021-08-24 14:35:00|11972.91|11972.91|11970.57|11970.57|11974.72|11974.72|11968.04|11968.04|0
1629816000000|2021-08-24 14:40:00|11972.03|11972.03|11973.36|11973.36|11975.68|11975.68|11972.03|11972.03|0
1629816300000|2021-08-24 14:45:00|11972.65|11972.65|11976.38|11976.38|11976.63|11976.63|11972.02|11972.02|0
1629816600000|2021-08-24 14:50:00|11977.11|11977.11|11977.22|11977.22|11977.22|11977.22|11972.51|11972.51|0
1629816900000|2021-08-24 14:55:00|11977.7|11977.7|11975.87|11975.87|11978.66|11978.66|11975.01|11975.01|0
1629817200000|2021-08-24 15:00:00|11976.35|11976.35|11979.34|11979.34|11980.53|11980.53|11975.87|11975.87|0
1629817500000|2021-08-24 15:05:00|11979.83|11979.83|11980.8|11980.8|11982.01|11982.01|11977.9|11977.9|0
1629817800000|2021-08-24 15:10:00|11978.1|11978.1|11977.44|11977.44|11978.1|11978.1|11972.92|11972.92|0
1629818100000|2021-08-24 15:15:00|11979.02|11979.02|11985.69|11985.69|11986.65|11986.65|11979.02|11979.02|0
1629818400000|2021-08-24 15:20:00|11985.21|11985.21|11987.74|11987.74|11989.45|11989.45|11984.48|11984.48|0
1629818700000|2021-08-24 15:25:00|11986.15|11986.15|11976.2|11976.2|11987.98|11987.98|11976.03|11976.03|0
1629875700000|2021-08-25 07:15:00|12020.36|12020.36|12034.69|12034.69|12039.48|12039.48|12020.36|12020.36|0
1629876000000|2021-08-25 07:20:00|12033.97|12033.97|12019.14|12019.14|12045.78|12045.78|12016.17|12016.17|0
1629876300000|2021-08-25 07:25:00|12019.73|12019.73|12008.97|12008.97|12019.73|12019.73|12005.82|12005.82|0
1629876600000|2021-08-25 07:30:00|12010.4|12010.4|12016.67|12016.67|12026.43|12026.43|12007.37|12007.37|0
1629876900000|2021-08-25 07:35:00|12020|12020|12014.52|12014.52|12023.19|12023.19|12014.52|12014.52|0
1629877200000|2021-08-25 07:40:00|12013.81|12013.81|12002.83|12002.83|12014.54|12014.54|12002.83|12002.83|0
1629877500000|2021-08-25 07:45:00|12003.56|12003.56|12004.51|12004.51|12008.86|12008.86|12003.41|12003.41|0
1629877800000|2021-08-25 07:50:00|12004.99|12004.99|12007.04|12007.04|12014.19|12014.19|12004.99|12004.99|0
1629878100000|2021-08-25 07:55:00|12006.56|12006.56|12005.11|12005.11|12007.67|12007.67|12003.53|12003.53|0
1629878400000|2021-08-25 08:00:00|12006.08|12006.08|12001.83|12001.83|12016.74|12016.74|12001.83|12001.83|0
1629878700000|2021-08-25 08:05:00|12002.31|12002.31|11995.64|11995.64|12003.9|12003.9|11995.64|11995.64|0
1629879000000|2021-08-25 08:10:00|11994.91|11994.91|11999.56|11999.56|11999.56|11999.56|11993.45|11993.45|0
1629879300000|2021-08-25 08:15:00|12001.81|12001.81|12014.28|12014.28|12014.28|12014.28|12001.32|12001.32|0
1629879600000|2021-08-25 08:20:00|12013.16|12013.16|12019.49|12019.49|12020.45|12020.45|12013.16|12013.16|0
1629879900000|2021-08-25 08:25:00|12018.76|12018.76|12025.24|12025.24|12027|12027|12018.76|12018.76|0
1629880200000|2021-08-25 08:30:00|12024.51|12024.51|12031.68|12031.68|12036.44|12036.44|12023.78|12023.78|0
1629880500000|2021-08-25 08:35:00|12030.95|12030.95|12033.22|12033.22|12038.22|12038.22|12028.63|12028.63|0
1629880800000|2021-08-25 08:40:00|12032.11|12032.11|12032.93|12032.93|12034.52|12034.52|12032.11|12032.11|0
1629881100000|2021-08-25 08:45:00|12033.66|12033.66|12030.89|12030.89|12033.66|12033.66|12029.77|12029.77|0
1629881400000|2021-08-25 08:50:00|12031.37|12031.37|12037.92|12037.92|12037.92|12037.92|12031.37|12031.37|0
1629881700000|2021-08-25 08:55:00|12038.4|12038.4|12045.46|12045.46|12045.46|12045.46|12038.4|12038.4|0
1629882000000|2021-08-25 09:00:00|12045.94|12045.94|12038.05|12038.05|12045.94|12045.94|12036.47|12036.47|0
1629882300000|2021-08-25 09:05:00|12037.42|12037.42|12037.27|12037.27|12038.39|12038.39|12037.27|12037.27|0
1629882600000|2021-08-25 09:10:00|12037.76|12037.76|12035.58|12035.58|12038.46|12038.46|12035.58|12035.58|0
1629882900000|2021-08-25 09:15:00|12034.85|12034.85|12032.2|12032.2|12034.85|12034.85|12031.47|12031.47|0
1629883200000|2021-08-25 09:20:00|12032.93|12032.93|12030.87|12030.87|12032.93|12032.93|12029.76|12029.76|0
1629883500000|2021-08-25 09:25:00|12030.39|12030.39|12025.3|12025.3|12030.54|12030.54|12025.3|12025.3|0
1629883800000|2021-08-25 09:30:00|12023.72|12023.72|12013.83|12013.83|12024.44|12024.44|12012.71|12012.71|0
1629884100000|2021-08-25 09:35:00|12015.41|12015.41|12019.92|12019.92|12020.76|12020.76|12015.41|12015.41|0
1629884400000|2021-08-25 09:40:00|12019.2|12019.2|12014.6|12014.6|12019.2|12019.2|12014.58|12014.58|0
1629884700000|2021-08-25 09:45:00|12015.33|12015.33|12010.56|12010.56|12015.33|12015.33|12010.56|12010.56|0
1629885000000|2021-08-25 09:50:00|12011.27|12011.27|12014.07|12014.07|12014.07|12014.07|12011.27|12011.27|0
1629885300000|2021-08-25 09:55:00|12012|12012|12012|12012|12012|12012|12011.52|12011.52|0
1629885600000|2021-08-25 10:00:00|12013.59|12013.59|12010.66|12010.66|12020.04|12020.04|12010.04|12010.04|0
1629885900000|2021-08-25 10:05:00|12009.54|12009.54|12002.12|12002.12|12009.54|12009.54|12002.12|12002.12|0
1629886200000|2021-08-25 10:10:00|12002.61|12002.61|12003.24|12003.24|12005.31|12005.31|12002.61|12002.61|0
1629886500000|2021-08-25 10:15:00|12001.66|12001.66|12010.21|12010.21|12010.21|12010.21|12001.66|12001.66|0
1629886800000|2021-08-25 10:20:00|12011.4|12011.4|12011.8|12011.8|12011.8|12011.8|12010.21|12010.21|0
1629887100000|2021-08-25 10:25:00|12014.97|12014.97|12018.88|12018.88|12019.36|12019.36|12014.97|12014.97|0
1629887400000|2021-08-25 10:30:00|12017.29|12017.29|12015.7|12015.7|12017.29|12017.29|12015.7|12015.7|0
1629887700000|2021-08-25 10:35:00|12016.19|12016.19|12015.4|12015.4|12016.43|12016.43|12014.19|12014.19|0
1629888000000|2021-08-25 10:40:00|12014.67|12014.67|12006.15|12006.15|12015.79|12015.79|12006.15|12006.15|0
1629888300000|2021-08-25 10:45:00|12005.66|12005.66|12001.17|12001.17|12006.77|12006.77|12001.17|12001.17|0
1629888600000|2021-08-25 10:50:00|12001.65|12001.65|12000.08|12000.08|12001.67|12001.67|12000.07|12000.07|0
1629888900000|2021-08-25 10:55:00|11999.6|11999.6|11998.03|11998.03|11999.6|11999.6|11996.43|11996.43|0
1629889200000|2021-08-25 11:00:00|11998.63|11998.63|11995.56|11995.56|11998.63|11998.63|11995.56|11995.56|0
1629889500000|2021-08-25 11:05:00|11997.15|11997.15|11995.06|11995.06|12000.56|12000.56|11995.06|11995.06|0
1629889800000|2021-08-25 11:10:00|11994.57|11994.57|11992.98|11992.98|11994.57|11994.57|11990.76|11990.76|0
1629890100000|2021-08-25 11:15:00|11991.4|11991.4|11991.32|11991.32|11992.91|11992.91|11990.2|11990.2|0
1629890400000|2021-08-25 11:20:00|11989.73|11989.73|11988.94|11988.94|11989.73|11989.73|11983.82|11983.82|0
1629890700000|2021-08-25 11:25:00|11988.45|11988.45|11989.17|11989.17|11990.04|11990.04|11988.45|11988.45|0
1629891000000|2021-08-25 11:30:00|11988.45|11988.45|11983.7|11983.7|11988.45|11988.45|11981.63|11981.63|0
1629891300000|2021-08-25 11:35:00|11985.28|11985.28|11984.4|11984.4|11985.76|11985.76|11982.94|11982.94|0
1629891600000|2021-08-25 11:40:00|11982.18|11982.18|11986.94|11986.94|11986.94|11986.94|11982.18|11982.18|0
1629891900000|2021-08-25 11:45:00|11988.13|11988.13|11990.54|11990.54|11991.17|11991.17|11987.54|11987.54|0
1629892200000|2021-08-25 11:50:00|11991.02|11991.02|11987.61|11987.61|11991.02|11991.02|11987.61|11987.61|0
1629892500000|2021-08-25 11:55:00|11986.03|11986.03|11986.28|11986.28|11986.51|11986.51|11985.55|11985.55|0
1629892800000|2021-08-25 12:00:00|11987.54|11987.54|11990.12|11990.12|11990.12|11990.12|11986.47|11986.47|0
1629893100000|2021-08-25 12:05:00|11988.54|11988.54|11981.11|11981.11|11988.54|11988.54|11981.11|11981.11|0
1629893400000|2021-08-25 12:10:00|11980.38|11980.38|11978.08|11978.08|11982.84|11982.84|11978.08|11978.08|0
1629893700000|2021-08-25 12:15:00|11977.36|11977.36|11975.2|11975.2|11977.36|11977.36|11975.2|11975.2|0
1629894000000|2021-08-25 12:20:00|11975.68|11975.68|11977.27|11977.27|11977.27|11977.27|11975.68|11975.68|0
1629894300000|2021-08-25 12:25:00|11975.68|11975.68|11968.38|11968.38|11976.17|11976.17|11967.42|11967.42|0
1629894600000|2021-08-25 12:30:00|11967.9|11967.9|11971.44|11971.44|11971.44|11971.44|11967.9|11967.9|0
1629894900000|2021-08-25 12:35:00|11971.92|11971.92|11978.1|11978.1|11978.1|11978.1|11970.8|11970.8|0
1629895200000|2021-08-25 12:40:00|11978.59|11978.59|11978.09|11978.09|11983.33|11983.33|11978.09|11978.09|0
1629895500000|2021-08-25 12:45:00|11977.6|11977.6|11976|11976|11977.6|11977.6|11976|11976|0
1629895800000|2021-08-25 12:50:00|11976.48|11976.48|11976|11976|11976.48|11976.48|11976|11976|0
1629896100000|2021-08-25 12:55:00|11976.96|11976.96|11979.06|11979.06|11981|11981|11976.96|11976.96|0
1629896400000|2021-08-25 13:00:00|11978.33|11978.33|11979.9|11979.9|11980.52|11980.52|11978.33|11978.33|0
1629896700000|2021-08-25 13:05:00|11979.42|11979.42|11980.77|11980.77|11982.25|11982.25|11978.94|11978.94|0
1629897000000|2021-08-25 13:10:00|11977.6|11977.6|11978.33|11978.33|11979.92|11979.92|11975.67|11975.67|0
1629897300000|2021-08-25 13:15:00|11977.85|11977.85|11978.75|11978.75|11978.75|11978.75|11976.26|11976.26|0
1629897600000|2021-08-25 13:20:00|11980.34|11980.34|11978.91|11978.91|11980.34|11980.34|11978.91|11978.91|0
1629897900000|2021-08-25 13:25:00|11978.19|11978.19|11976.74|11976.74|11979.06|11979.06|11976.74|11976.74|0
1629898200000|2021-08-25 13:30:00|11977.23|11977.23|11971.71|11971.71|11980.49|11980.49|11971.71|11971.71|0
1629898500000|2021-08-25 13:35:00|11974.88|11974.88|11973.76|11973.76|11977.41|11977.41|11973.28|11973.28|0
1629898800000|2021-08-25 13:40:00|11974.49|11974.49|11974.2|11974.2|11977.68|11977.68|11968.04|11968.04|0
1629899100000|2021-08-25 13:45:00|11974.79|11974.79|11972.87|11972.87|11977.7|11977.7|11972.87|11972.87|0
1629899400000|2021-08-25 13:50:00|11972.39|11972.39|11960.21|11960.21|11972.39|11972.39|11959|11959|0
1629899700000|2021-08-25 13:55:00|11960.7|11960.7|11959.2|11959.2|11964.33|11964.33|11959.2|11959.2|0
1629900000000|2021-08-25 14:00:00|11960.32|11960.32|11963.32|11963.32|11963.32|11963.32|11955.45|11955.45|0
1629900300000|2021-08-25 14:05:00|11961.73|11961.73|11958.93|11958.93|11962.22|11962.22|11955.76|11955.76|0
1629900600000|2021-08-25 14:10:00|11957.35|11957.35|11962.21|11962.21|11965.63|11965.63|11957.35|11957.35|0
1629900900000|2021-08-25 14:15:00|11961.5|11961.5|11964.31|11964.31|11964.31|11964.31|11961.5|11961.5|0
1629901200000|2021-08-25 14:20:00|11965.9|11965.9|11977.1|11977.1|11981.24|11981.24|11965.27|11965.27|0
1629901500000|2021-08-25 14:25:00|11973.93|11973.93|11969.55|11969.55|11975.89|11975.89|11969.55|11969.55|0
1629901800000|2021-08-25 14:30:00|11970.28|11970.28|11962.5|11962.5|11970.28|11970.28|11957.28|11957.28|0
1629902100000|2021-08-25 14:35:00|11964.09|11964.09|11965.43|11965.43|11965.43|11965.43|11960.19|11960.19|0
1629902400000|2021-08-25 14:40:00|11966.16|11966.16|11962.91|11962.91|11967.67|11967.67|11962.91|11962.91|0
1629902700000|2021-08-25 14:45:00|11962.2|11962.2|11959.75|11959.75|11962.2|11962.2|11956.1|11956.1|0
1629903000000|2021-08-25 14:50:00|11958.17|11958.17|11956|11956|11959.9|11959.9|11956|11956|0
1629903300000|2021-08-25 14:55:00|11957.12|11957.12|11955.69|11955.69|11957.85|11957.85|11954.33|11954.33|0
1629903600000|2021-08-25 15:00:00|11955.45|11955.45|11954.79|11954.79|11956.29|11956.29|11949.86|11949.86|0
1629903900000|2021-08-25 15:05:00|11955.91|11955.91|11953.92|11953.92|11958.95|11958.95|11953.92|11953.92|0
1629904200000|2021-08-25 15:10:00|11955.05|11955.05|11958.47|11958.47|11960.05|11960.05|11954.08|11954.08|0
1629904500000|2021-08-25 15:15:00|11957.75|11957.75|11959.33|11959.33|11959.33|11959.33|11951.71|11951.71|0
1629904800000|2021-08-25 15:20:00|11958.62|11958.62|11960.06|11960.06|11961.65|11961.65|11955.59|11955.59|0
1629905100000|2021-08-25 15:25:00|11959.43|11959.43|11964.92|11964.92|11965.4|11965.4|11958.89|11958.89|0
1629962100000|2021-08-26 07:15:00|11899.45|11899.45|11901.5|11901.5|11903.77|11903.77|11893.72|11893.72|0
1629962400000|2021-08-26 07:20:00|11902.61|11902.61|11894.53|11894.53|11906.59|11906.59|11893.81|11893.81|0
1629962700000|2021-08-26 07:25:00|11895.26|11895.26|11905.79|11905.79|11905.79|11905.79|11895.26|11895.26|0
1629963000000|2021-08-26 07:30:00|11905.31|11905.31|11910.29|11910.29|11915.83|11915.83|11905.31|11905.31|0
1629963300000|2021-08-26 07:35:00|11910.77|11910.77|11916.38|11916.38|11916.63|11916.63|11910.29|11910.29|0
1629963600000|2021-08-26 07:40:00|11915.66|11915.66|11919.1|11919.1|11922.15|11922.15|11913.67|11913.67|0
1629963900000|2021-08-26 07:45:00|11920.69|11920.69|11918.65|11918.65|11924.45|11924.45|11914.62|11914.62|0
1629964200000|2021-08-26 07:50:00|11920.24|11920.24|11918.23|11918.23|11930.88|11930.88|11918.23|11918.23|0
1629964500000|2021-08-26 07:55:00|11915.06|11915.06|11926.04|11926.04|11928.59|11928.59|11913.48|11913.48|0
1629964800000|2021-08-26 08:00:00|11925.55|11925.55|11925.7|11925.7|11928.74|11928.74|11925.55|11925.55|0
1629965100000|2021-08-26 08:05:00|11924.12|11924.12|11931.48|11931.48|11931.48|11931.48|11924.12|11924.12|0
1629965400000|2021-08-26 08:10:00|11931.96|11931.96|11949.56|11949.56|11951.3|11951.3|11930.38|11930.38|0
1629965700000|2021-08-26 08:15:00|11950.29|11950.29|11942.46|11942.46|11954.53|11954.53|11942.46|11942.46|0
1629966000000|2021-08-26 08:20:00|11941.98|11941.98|11944.21|11944.21|11948.85|11948.85|11939.91|11939.91|0
1629966300000|2021-08-26 08:25:00|11945.79|11945.79|11947.75|11947.75|11947.75|11947.75|11944.1|11944.1|0
1629966600000|2021-08-26 08:30:00|11948.23|11948.23|11947.27|11947.27|11949.12|11949.12|11947.27|11947.27|0
1629966900000|2021-08-26 08:35:00|11945.68|11945.68|11951.89|11951.89|11953.32|11953.32|11945.68|11945.68|0
1629967200000|2021-08-26 08:40:00|11947.61|11947.61|11959.43|11959.43|11959.43|11959.43|11945.29|11945.29|0
1629967500000|2021-08-26 08:45:00|11958.84|11958.84|11961.58|11961.58|11964.75|11964.75|11958.31|11958.31|0
1629967800000|2021-08-26 08:50:00|11959.99|11959.99|11961.86|11961.86|11964.64|11964.64|11959.99|11959.99|0
1629968100000|2021-08-26 08:55:00|11961.13|11961.13|11959.12|11959.12|11962.1|11962.1|11959.12|11959.12|0
1629968400000|2021-08-26 09:00:00|11958.39|11958.39|11921.95|11921.95|11958.39|11958.39|11921.95|11921.95|0
1629968700000|2021-08-26 09:05:00|11918.78|11918.78|11920.61|11920.61|11923.89|11923.89|11916.04|11916.04|0
1629969000000|2021-08-26 09:10:00|11921.33|11921.33|11916.46|11916.46|11921.33|11921.33|11915.73|11915.73|0
1629969300000|2021-08-26 09:15:00|11915.5|11915.5|11918.61|11918.61|11918.61|11918.61|11914.27|11914.27|0
1629969600000|2021-08-26 09:20:00|11917.88|11917.88|11921.29|11921.29|11921.91|11921.91|11914.28|11914.28|0
1629969900000|2021-08-26 09:25:00|11923.07|11923.07|11933.8|11933.8|11933.8|11933.8|11923.07|11923.07|0
1629970200000|2021-08-26 09:30:00|11930.62|11930.62|11938.99|11938.99|11938.99|11938.99|11928.39|11928.39|0
1629970500000|2021-08-26 09:35:00|11937.86|11937.86|11935.92|11935.92|11937.86|11937.86|11935.44|11935.44|0
1629970800000|2021-08-26 09:40:00|11934.34|11934.34|11932.74|11932.74|11937.26|11937.26|11930.42|11930.42|0
1629971100000|2021-08-26 09:45:00|11933.23|11933.23|11936.59|11936.59|11936.59|11936.59|11933.23|11933.23|0
1629971400000|2021-08-26 09:50:00|11937.32|11937.32|11934.84|11934.84|11937.32|11937.32|11933.88|11933.88|0
1629971700000|2021-08-26 09:55:00|11936.43|11936.43|11938.63|11938.63|11939.6|11939.6|11936.43|11936.43|0
1629972000000|2021-08-26 10:00:00|11938.14|11938.14|11948.07|11948.07|11948.32|11948.32|11938.14|11938.14|0
1629972300000|2021-08-26 10:05:00|11946.95|11946.95|11946.58|11946.58|11948.66|11948.66|11944.03|11944.03|0
1629972600000|2021-08-26 10:10:00|11944.99|11944.99|11935.46|11935.46|11944.99|11944.99|11935.46|11935.46|0
1629972900000|2021-08-26 10:15:00|11936.19|11936.19|11934.62|11934.62|11936.19|11936.19|11933.77|11933.77|0
1629973200000|2021-08-26 10:20:00|11935.34|11935.34|11942.51|11942.51|11943.47|11943.47|11935.34|11935.34|0
1629973500000|2021-08-26 10:25:00|11940.92|11940.92|11948.09|11948.09|11948.09|11948.09|11940.44|11940.44|0
1629973800000|2021-08-26 10:30:00|11947.38|11947.38|11943.69|11943.69|11947.38|11947.38|11943.69|11943.69|0
1629974100000|2021-08-26 10:35:00|11945.27|11945.27|11949.84|11949.84|11950.57|11950.57|11945.27|11945.27|0
1629974400000|2021-08-26 10:40:00|11949.11|11949.11|11954.21|11954.21|11954.21|11954.21|11949.11|11949.11|0
1629974700000|2021-08-26 10:45:00|11953.09|11953.09|11960.22|11960.22|11963.39|11963.39|11951.5|11951.5|0
1629975000000|2021-08-26 10:50:00|11960.7|11960.7|11959.71|11959.71|11961.42|11961.42|11957.28|11957.28|0
1629975300000|2021-08-26 10:55:00|11958.12|11958.12|11957.19|11957.19|11958.12|11958.12|11954.95|11954.95|0
1629975600000|2021-08-26 11:00:00|11957.92|11957.92|11959.85|11959.85|11960.33|11960.33|11956.96|11956.96|0
1629975900000|2021-08-26 11:05:00|11960.33|11960.33|11960.99|11960.99|11963.88|11963.88|11959.74|11959.74|0
1629976200000|2021-08-26 11:10:00|11962.43|11962.43|11961.7|11961.7|11962.43|11962.43|11960.74|11960.74|0
1629976500000|2021-08-26 11:15:00|11960.74|11960.74|11957.28|11957.28|11962.32|11962.32|11957.28|11957.28|0
1629976800000|2021-08-26 11:20:00|11956.8|11956.8|11955.06|11955.06|11956.8|11956.8|11953.36|11953.36|0
1629977100000|2021-08-26 11:25:00|11956.18|11956.18|11952|11952|11956.18|11956.18|11951.51|11951.51|0
1629977400000|2021-08-26 11:30:00|11951.51|11951.51|11945.22|11945.22|11951.51|11951.51|11945.22|11945.22|0
1629977700000|2021-08-26 11:35:00|11945.95|11945.95|11947.75|11947.75|11947.75|11947.75|11944.61|11944.61|0
1629978000000|2021-08-26 11:40:00|11948.23|11948.23|11958.61|11958.61|11960.06|11960.06|11947.27|11947.27|0
1629978300000|2021-08-26 11:45:00|11959.33|11959.33|11964.87|11964.87|11965.99|11965.99|11958.2|11958.2|0
1629978600000|2021-08-26 11:50:00|11964.14|11964.14|11964.87|11964.87|11965.35|11965.35|11964.14|11964.14|0
1629978900000|2021-08-26 11:55:00|11965.35|11965.35|11968.39|11968.39|11968.39|11968.39|11965.35|11965.35|0
1629979200000|2021-08-26 12:00:00|11967.91|11967.91|11967.42|11967.42|11969.12|11969.12|11967.19|11967.19|0
1629979500000|2021-08-26 12:05:00|11968.87|11968.87|11963.66|11963.66|11969.99|11969.99|11963.66|11963.66|0
1629979800000|2021-08-26 12:10:00|11963.18|11963.18|11964.96|11964.96|11965.21|11965.21|11962.88|11962.88|0
1629980100000|2021-08-26 12:15:00|11964.24|11964.24|11968.61|11968.61|11972.37|11972.37|11963.12|11963.12|0
1629980400000|2021-08-26 12:20:00|11968.13|11968.13|11972.51|11972.51|11972.51|11972.51|11967.4|11967.4|0
1629980700000|2021-08-26 12:25:00|11973.63|11973.63|11980.08|11980.08|11980.08|11980.08|11973.57|11973.57|0
1629981000000|2021-08-26 12:30:00|11979.6|11979.6|11980.94|11980.94|11980.94|11980.94|11977.28|11977.28|0
1629981300000|2021-08-26 12:35:00|11979.35|11979.35|11978.01|11978.01|11981.67|11981.67|11975.2|11975.2|0
1629981600000|2021-08-26 12:40:00|11978.49|11978.49|11973.72|11973.72|11978.49|11978.49|11973.72|11973.72|0
1629981900000|2021-08-26 12:45:00|11972.99|11972.99|11971.4|11971.4|11973.47|11973.47|11970.92|11970.92|0
1629982200000|2021-08-26 12:50:00|11970.92|11970.92|11965.83|11965.83|11971.55|11971.55|11965.83|11965.83|0
1629982500000|2021-08-26 12:55:00|11965.35|11965.35|11960.45|11960.45|11965.35|11965.35|11959.97|11959.97|0
1629982800000|2021-08-26 13:00:00|11961.57|11961.57|11956|11956|11962.05|11962.05|11955.52|11955.52|0
1629983100000|2021-08-26 13:05:00|11955.29|11955.29|11945.13|11945.13|11955.77|11955.77|11945.13|11945.13|0
1629983400000|2021-08-26 13:10:00|11945.84|11945.84|11950.98|11950.98|11950.98|11950.98|11945.36|11945.36|0
1629983700000|2021-08-26 13:15:00|11951.46|11951.46|11945.83|11945.83|11953.52|11953.52|11945.83|11945.83|0
1629984000000|2021-08-26 13:20:00|11945.12|11945.12|11956.02|11956.02|11956.02|11956.02|11945.12|11945.12|0
1629984300000|2021-08-26 13:25:00|11954.44|11954.44|11954.19|11954.19|11955.16|11955.16|11952.85|11952.85|0
1629984600000|2021-08-26 13:30:00|11952.6|11952.6|11958.41|11958.41|11960|11960|11949.55|11949.55|0
1629984900000|2021-08-26 13:35:00|11957.93|11957.93|11959.28|11959.28|11959.28|11959.28|11955.77|11955.77|0
1629985200000|2021-08-26 13:40:00|11958.8|11958.8|11966.06|11966.06|11966.06|11966.06|11958.8|11958.8|0
1629985500000|2021-08-26 13:45:00|11966.79|11966.79|11966.53|11966.53|11975.02|11975.02|11966.53|11966.53|0
1629985800000|2021-08-26 13:50:00|11967.25|11967.25|11969.54|11969.54|11970.03|11970.03|11963.57|11963.57|0
1629986100000|2021-08-26 13:55:00|11968.81|11968.81|11966.89|11966.89|11968.81|11968.81|11966.02|11966.02|0
1629986400000|2021-08-26 14:00:00|11965.3|11965.3|11971.58|11971.58|11971.58|11971.58|11965.3|11965.3|0
1629986700000|2021-08-26 14:05:00|11970.85|11970.85|11978.3|11978.3|11978.78|11978.78|11970.85|11970.85|0
1629987000000|2021-08-26 14:10:00|11979.26|11979.26|11971.83|11971.83|11983.12|11983.12|11971.83|11971.83|0
1629987300000|2021-08-26 14:15:00|11972.31|11972.31|11973.38|11973.38|11975.66|11975.66|11971.31|11971.31|0
1629987600000|2021-08-26 14:20:00|11973.86|11973.86|11968.38|11968.38|11974.82|11974.82|11968.38|11968.38|0
1629987900000|2021-08-26 14:25:00|11967.9|11967.9|11950.86|11950.86|11967.9|11967.9|11940.32|11940.32|0
1629988200000|2021-08-26 14:30:00|11950.37|11950.37|11951.94|11951.94|11956.74|11956.74|11948.29|11948.29|0
1629988500000|2021-08-26 14:35:00|11952.9|11952.9|11963.65|11963.65|11966.69|11966.69|11952.9|11952.9|0
1629988800000|2021-08-26 14:40:00|11961.59|11961.59|11954.11|11954.11|11961.59|11961.59|11952.13|11952.13|0
1629989100000|2021-08-26 14:45:00|11954.84|11954.84|11956.66|11956.66|11957.76|11957.76|11953.63|11953.63|0
1629989400000|2021-08-26 14:50:00|11957.14|11957.14|11950.19|11950.19|11957.14|11957.14|11950.19|11950.19|0
1629989700000|2021-08-26 14:55:00|11950.67|11950.67|11952.75|11952.75|11952.85|11952.85|11950.67|11950.67|0
1629990000000|2021-08-26 15:00:00|11952.27|11952.27|11947.49|11947.49|11954.95|11954.95|11947.49|11947.49|0
1629990300000|2021-08-26 15:05:00|11947.01|11947.01|11949.29|11949.29|11949.29|11949.29|11945.56|11945.56|0
1629990600000|2021-08-26 15:10:00|11949.77|11949.77|11958.6|11958.6|11958.6|11958.6|11949.29|11949.29|0
1629990900000|2021-08-26 15:15:00|11959.57|11959.57|11963.12|11963.12|11967.02|11967.02|11959.57|11959.57|0
1629991200000|2021-08-26 15:20:00|11962.4|11962.4|11968.48|11968.48|11971.19|11971.19|11961.28|11961.28|0
1629991500000|2021-08-26 15:25:00|11969.19|11969.19|11967.01|11967.01|11973.29|11973.29|11964.24|11964.24|0
1630048500000|2021-08-27 07:15:00|11973.35|11973.35|11982.21|11982.21|11982.69|11982.69|11972.1|11972.1|0
1630048800000|2021-08-27 07:20:00|11983.79|11983.79|11992.23|11992.23|11992.23|11992.23|11983.79|11983.79|0
1630049100000|2021-08-27 07:25:00|11993.68|11993.68|11987|11987|11996.86|11996.86|11986.15|11986.15|0
1630049400000|2021-08-27 07:30:00|11985.88|11985.88|11995.12|11995.12|11995.12|11995.12|11981.88|11981.88|0
1630049700000|2021-08-27 07:35:00|11996.71|11996.71|11989.93|11989.93|12001.33|12001.33|11989.45|11989.45|0
1630050000000|2021-08-27 07:40:00|11988.34|11988.34|11983.03|11983.03|11988.34|11988.34|11978.89|11978.89|0
1630050300000|2021-08-27 07:45:00|11979.85|11979.85|11984.97|11984.97|11984.97|11984.97|11976.82|11976.82|0
1630050600000|2021-08-27 07:50:00|11981.8|11981.8|11980.38|11980.38|11987.69|11987.69|11978.69|11978.69|0
1630050900000|2021-08-27 07:55:00|11980.87|11980.87|11980.46|11980.46|11980.87|11980.87|11976.01|11976.01|0
1630051200000|2021-08-27 08:00:00|11982.04|11982.04|11989.37|11989.37|11989.37|11989.37|11982.04|11982.04|0
1630051500000|2021-08-27 08:05:00|11989.85|11989.85|11989.84|11989.84|11989.85|11989.85|11985.71|11985.71|0
1630051800000|2021-08-27 08:10:00|11990.97|11990.97|11993.49|11993.49|11994.6|11994.6|11990.97|11990.97|0
1630052100000|2021-08-27 08:15:00|11995.08|11995.08|11995.62|11995.62|11998.27|11998.27|11995.08|11995.08|0
1630052400000|2021-08-27 08:20:00|11996.21|11996.21|11995.25|11995.25|12002.56|12002.56|11995.25|11995.25|0
1630052700000|2021-08-27 08:25:00|11993.66|11993.66|11994.54|11994.54|11994.54|11994.54|11991.84|11991.84|0
1630053000000|2021-08-27 08:30:00|11995.02|11995.02|11996.94|11996.94|11996.94|11996.94|11992.33|11992.33|0
1630053300000|2021-08-27 08:35:00|11996.46|11996.46|11995.98|11995.98|11996.46|11996.46|11994.88|11994.88|0
1630053600000|2021-08-27 08:40:00|11996.94|11996.94|12001.22|12001.22|12001.7|12001.7|11995.98|11995.98|0
1630053900000|2021-08-27 08:45:00|12002.18|12002.18|11995.57|11995.57|12005.54|12005.54|11995.57|11995.57|0
1630054200000|2021-08-27 08:50:00|11995.33|11995.33|11994.26|11994.26|11995.33|11995.33|11993.16|11993.16|0
1630054500000|2021-08-27 08:55:00|11995.38|11995.38|12003.17|12003.17|12003.17|12003.17|11995.38|11995.38|0
1630054800000|2021-08-27 09:00:00|12004.76|12004.76|12008.53|12008.53|12008.53|12008.53|12004.76|12004.76|0
1630055100000|2021-08-27 09:05:00|12007.57|12007.57|12004.77|12004.77|12009.94|12009.94|12004.77|12004.77|0
1630055400000|2021-08-27 09:10:00|12004.18|12004.18|12006.05|12006.05|12006.05|12006.05|12001.16|12001.16|0
1630055700000|2021-08-27 09:15:00|12006.76|12006.76|12005.63|12005.63|12009.94|12009.94|12005.63|12005.63|0
1630056000000|2021-08-27 09:20:00|12006.75|12006.75|12003.94|12003.94|12006.75|12006.75|12002.44|12002.44|0
1630056300000|2021-08-27 09:25:00|12004.42|12004.42|12011.45|12011.45|12011.45|12011.45|12002.73|12002.73|0
1630056600000|2021-08-27 09:30:00|12011.93|12011.93|12011.45|12011.45|12012.89|12012.89|12011.45|12011.45|0
1630056900000|2021-08-27 09:35:00|12010.96|12010.96|12014.55|12014.55|12015.03|12015.03|12010.8|12010.8|0
1630057200000|2021-08-27 09:40:00|12015.66|12015.66|12020.04|12020.04|12020.04|12020.04|12014.64|12014.64|0
1630057500000|2021-08-27 09:45:00|12018.46|12018.46|12021.37|12021.37|12024.41|12024.41|12018.46|12018.46|0
1630057800000|2021-08-27 09:50:00|12019.79|12019.79|12024.59|12024.59|12034.11|12034.11|12019.79|12019.79|0
1630058100000|2021-08-27 09:55:00|12025.72|12025.72|12013.24|12013.24|12026.45|12026.45|12013.13|12013.13|0
1630058400000|2021-08-27 10:00:00|12011.81|12011.81|12013.62|12013.62|12013.62|12013.62|12006.08|12006.08|0
1630058700000|2021-08-27 10:05:00|12014.74|12014.74|12016.06|12016.06|12017.66|12017.66|12014.14|12014.14|0
1630059000000|2021-08-27 10:10:00|12016.77|12016.77|12016.77|12016.77|12016.77|12016.77|12016.77|12016.77|0
1630059300000|2021-08-27 10:15:00|12017.25|12017.25|12019|12019|12021.07|12021.07|12016.77|12016.77|0
1630059600000|2021-08-27 10:20:00|12017.88|12017.88|12020.1|12020.1|12020.1|12020.1|12017.15|12017.15|0
1630060200000|2021-08-27 10:30:00|12018.52|12018.52|12015.48|12015.48|12018.52|12018.52|12015.48|12015.48|0
1630060500000|2021-08-27 10:35:00|12016.2|12016.2|12022.9|12022.9|12022.9|12022.9|12016.2|12016.2|0
1630060800000|2021-08-27 10:40:00|12024.01|12024.01|12022.91|12022.91|12024.5|12024.5|12022.91|12022.91|0
1630061100000|2021-08-27 10:45:00|12021.32|12021.32|12022.3|12022.3|12023.57|12023.57|12020.71|12020.71|0
1630061400000|2021-08-27 10:50:00|12022.78|12022.78|12022.28|12022.28|12023.75|12023.75|12021.82|12021.82|0
1630061700000|2021-08-27 10:55:00|12021.8|12021.8|12021.91|12021.91|12023.98|12023.98|12020.32|12020.32|0
1630062000000|2021-08-27 11:00:00|12022.39|12022.39|12020.81|12020.81|12022.39|12022.39|12020.81|12020.81|0
1630062300000|2021-08-27 11:05:00|12021.52|12021.52|12019.53|12019.53|12021.52|12021.52|12018.33|12018.33|0
1630062600000|2021-08-27 11:10:00|12020.26|12020.26|12022.97|12022.97|12022.97|12022.97|12019.69|12019.69|0
1630062900000|2021-08-27 11:15:00|12024.09|12024.09|12023.47|12023.47|12028.44|12028.44|12022.97|12022.97|0
1630063200000|2021-08-27 11:20:00|12024.58|12024.58|12025.32|12025.32|12025.8|12025.8|12024.58|12024.58|0
1630063500000|2021-08-27 11:25:00|12023.73|12023.73|12023.73|12023.73|12023.73|12023.73|12022.15|12022.15|0
1630063800000|2021-08-27 11:30:00|12024.84|12024.84|12020.96|12020.96|12024.84|12024.84|12020.96|12020.96|0
1630064100000|2021-08-27 11:35:00|12022.39|12022.39|12027.94|12027.94|12027.94|12027.94|12022.39|12022.39|0
1630064400000|2021-08-27 11:40:00|12028.65|12028.65|12022.77|12022.77|12028.65|12028.65|12022.77|12022.77|0
1630064700000|2021-08-27 11:45:00|12023.89|12023.89|12020.59|12020.59|12023.89|12023.89|12020.59|12020.59|0
1630065000000|2021-08-27 11:50:00|12022.18|12022.18|12022.32|12022.32|12024.49|12024.49|12019.14|12019.14|0
1630065300000|2021-08-27 11:55:00|12023.29|12023.29|12031.32|12031.32|12031.32|12031.32|12023.29|12023.29|0
1630065600000|2021-08-27 12:00:00|12029.73|12029.73|12042.42|12042.42|12042.42|12042.42|12028.61|12028.61|0
1630065900000|2021-08-27 12:05:00|12042.9|12042.9|12039.87|12039.87|12042.9|12042.9|12039.87|12039.87|0
1630066200000|2021-08-27 12:10:00|12039.15|12039.15|12036.98|12036.98|12040.59|12040.59|12036.83|12036.83|0
1630066500000|2021-08-27 12:15:00|12037.46|12037.46|12033.94|12033.94|12037.46|12037.46|12032.36|12032.36|0
1630066800000|2021-08-27 12:20:00|12035.07|12035.07|12034.52|12034.52|12036.51|12036.51|12032.44|12032.44|0
1630067100000|2021-08-27 12:25:00|12034.04|12034.04|12033.7|12033.7|12034.43|12034.43|12032.59|12032.59|0
1630067400000|2021-08-27 12:30:00|12034.66|12034.66|12036.35|12036.35|12036.83|12036.83|12031.02|12031.02|0
1630067700000|2021-08-27 12:35:00|12037.06|12037.06|12035.62|12035.62|12037.06|12037.06|12035.62|12035.62|0
1630068000000|2021-08-27 12:40:00|12033.55|12033.55|12031.43|12031.43|12034.03|12034.03|12029.85|12029.85|0
1630068300000|2021-08-27 12:45:00|12030.95|12030.95|12019.43|12019.43|12030.95|12030.95|12018.31|12018.31|0
1630068600000|2021-08-27 12:50:00|12020.4|12020.4|12014.6|12014.6|12021.02|12021.02|12012.53|12012.53|0
1630068900000|2021-08-27 12:55:00|12014.24|12014.24|12011.07|12011.07|12015.32|12015.32|12010.84|12010.84|0
1630069200000|2021-08-27 13:00:00|12012.18|12012.18|12016.03|12016.03|12016.52|12016.52|12011.45|12011.45|0
1630069500000|2021-08-27 13:05:00|12016.76|12016.76|12016.77|12016.77|12019.95|12019.95|12016.76|12016.76|0
1630069800000|2021-08-27 13:10:00|12016.29|12016.29|12019.02|12019.02|12021.24|12021.24|12016.29|12016.29|0
1630070100000|2021-08-27 13:15:00|12017.43|12017.43|12017.76|12017.76|12018.39|12018.39|12016.08|12016.08|0
1630070400000|2021-08-27 13:20:00|12018.35|12018.35|12023.26|12023.26|12023.74|12023.74|12018.35|12018.35|0
1630070700000|2021-08-27 13:25:00|12020.09|12020.09|12021.81|12021.81|12021.81|12021.81|12019.61|12019.61|0
1630071000000|2021-08-27 13:30:00|12022.29|12022.29|12017.32|12017.32|12023.31|12023.31|12016.84|12016.84|0
1630071300000|2021-08-27 13:35:00|12017.91|12017.91|12002.64|12002.64|12023.88|12023.88|12001.91|12001.91|0
1630071600000|2021-08-27 13:40:00|12003.6|12003.6|12013.77|12013.77|12013.77|12013.77|12003.6|12003.6|0
1630071900000|2021-08-27 13:45:00|12014.89|12014.89|12015.52|12015.52|12021.83|12021.83|12014.49|12014.49|0
1630072200000|2021-08-27 13:50:00|12014.79|12014.79|12017.85|12017.85|12022.31|12022.31|12014.79|12014.79|0
1630072500000|2021-08-27 13:55:00|12017.26|12017.26|12013.56|12013.56|12017.26|12017.26|12011.23|12011.23|0
1630072800000|2021-08-27 14:00:00|12013.08|12013.08|12031.24|12031.24|12031.24|12031.24|12007.57|12007.57|0
1630073100000|2021-08-27 14:05:00|12030.65|12030.65|12031.14|12031.14|12031.14|12031.14|12029.93|12029.93|0
1630073400000|2021-08-27 14:10:00|12034.32|12034.32|12045.05|12045.05|12045.53|12045.53|12032.73|12032.73|0
1630073700000|2021-08-27 14:15:00|12046.64|12046.64|12061.45|12061.45|12063.04|12063.04|12046.64|12046.64|0
1630074000000|2021-08-27 14:20:00|12062.56|12062.56|12064.18|12064.18|12065.89|12065.89|12061.83|12061.83|0
1630074300000|2021-08-27 14:25:00|12061.01|12061.01|12053.27|12053.27|12061.01|12061.01|12053.27|12053.27|0
1630074600000|2021-08-27 14:30:00|12053.75|12053.75|12042.41|12042.41|12054.85|12054.85|12042.41|12042.41|0
1630074900000|2021-08-27 14:35:00|12040.83|12040.83|12023.97|12023.97|12042.41|12042.41|12023.97|12023.97|0
1630075200000|2021-08-27 14:40:00|12025.56|12025.56|12016.75|12016.75|12025.56|12025.56|12013.58|12013.58|0
1630075500000|2021-08-27 14:45:00|12018.33|12018.33|12016.5|12016.5|12023.2|12023.2|12015.16|12015.16|0
1630075800000|2021-08-27 14:50:00|12018.09|12018.09|12032.72|12032.72|12032.72|12032.72|12018.09|12018.09|0
1630076100000|2021-08-27 14:55:00|12034.78|12034.78|12047.12|12047.12|12048.71|12048.71|12034.78|12034.78|0
1630076400000|2021-08-27 15:00:00|12046.64|12046.64|12044.86|12044.86|12047.75|12047.75|12038.46|12038.46|0
1630076700000|2021-08-27 15:05:00|12043.27|12043.27|12034.09|12034.09|12045.57|12045.57|12034.09|12034.09|0
1630077000000|2021-08-27 15:10:00|12037.26|12037.26|12035.5|12035.5|12037.26|12037.26|12031.6|12031.6|0
1630077300000|2021-08-27 15:15:00|12033.92|12033.92|12032.38|12032.38|12034.63|12034.63|12027.63|12027.63|0
1630077600000|2021-08-27 15:20:00|12033.97|12033.97|12042.88|12042.88|12044.86|12044.86|12033.97|12033.97|0
1630077900000|2021-08-27 15:25:00|12042.16|12042.16|12043.33|12043.33|12054.81|12054.81|12036.33|12036.33|0
1630394100000|2021-08-31 07:15:00|12104.19|12104.19|12133.51|12133.51|12134.63|12134.63|12104.19|12104.19|0
1630394400000|2021-08-31 07:20:00|12132.8|12132.8|12148.25|12148.25|12152.22|12152.22|12132.14|12132.14|0
1630394700000|2021-08-31 07:25:00|12149.71|12149.71|12161.12|12161.12|12164.65|12164.65|12146.9|12146.9|0
1630395000000|2021-08-31 07:30:00|12162.71|12162.71|12171.35|12171.35|12173.91|12173.91|12162.22|12162.22|0
1630395300000|2021-08-31 07:35:00|12171.94|12171.94|12187.43|12187.43|12192.92|12192.92|12164.54|12164.54|0
1630395600000|2021-08-31 07:40:00|12186.31|12186.31|12181.23|12181.23|12192.3|12192.3|12181.23|12181.23|0
1630395900000|2021-08-31 07:45:00|12182.19|12182.19|12189.11|12189.11|12190.29|12190.29|12179.96|12179.96|0
1630396200000|2021-08-31 07:50:00|12189.82|12189.82|12205.68|12205.68|12205.68|12205.68|12189.82|12189.82|0
1630396500000|2021-08-31 07:55:00|12204.95|12204.95|12207.05|12207.05|12208.23|12208.23|12193.36|12193.36|0
1630396800000|2021-08-31 08:00:00|12210.23|12210.23|12213.47|12213.47|12219.94|12219.94|12210.23|12210.23|0
1630397100000|2021-08-31 08:05:00|12210.11|12210.11|12220.52|12220.52|12220.52|12220.52|12207.58|12207.58|0
1630397400000|2021-08-31 08:10:00|12221.24|12221.24|12221.54|12221.54|12225.22|12225.22|12220.78|12220.78|0
1630397700000|2021-08-31 08:15:00|12220.42|12220.42|12213.91|12213.91|12220.42|12220.42|12211.59|12211.59|0
1630398000000|2021-08-31 08:20:00|12212.32|12212.32|12194.55|12194.55|12212.98|12212.98|12194.55|12194.55|0
1630398300000|2021-08-31 08:25:00|12192.97|12192.97|12190.33|12190.33|12192.97|12192.97|12186.68|12186.68|0
1630398600000|2021-08-31 08:30:00|12188.75|12188.75|12167.93|12167.93|12188.75|12188.75|12167.93|12167.93|0
1630398900000|2021-08-31 08:35:00|12167.34|12167.34|12147.95|12147.95|12171.37|12171.37|12147.95|12147.95|0
1630399200000|2021-08-31 08:40:00|12149.54|12149.54|12154.06|12154.06|12156.39|12156.39|12146.86|12146.86|0
1630399500000|2021-08-31 08:45:00|12152.47|12152.47|12148.3|12148.3|12155.16|12155.16|12146.71|12146.71|0
1630399800000|2021-08-31 08:50:00|12149.89|12149.89|12134.72|12134.72|12150.85|12150.85|12132.53|12132.53|0
1630400100000|2021-08-31 08:55:00|12136.3|12136.3|12122.84|12122.84|12136.3|12136.3|12121.72|12121.72|0
1630400400000|2021-08-31 09:00:00|12123.32|12123.32|12114.11|12114.11|12123.32|12123.32|12107.89|12107.89|0
1630400700000|2021-08-31 09:05:00|12114.84|12114.84|12127.87|12127.87|12128.87|12128.87|12113.08|12113.08|0
1630401000000|2021-08-31 09:10:00|12128.59|12128.59|12128.89|12128.89|12131.78|12131.78|12126.05|12126.05|0
1630401300000|2021-08-31 09:15:00|12128.17|12128.17|12135.55|12135.55|12136.03|12136.03|12123.49|12123.49|0
1630401600000|2021-08-31 09:20:00|12134.42|12134.42|12127.68|12127.68|12141.15|12141.15|12126.07|12126.07|0
1630401900000|2021-08-31 09:25:00|12127.09|12127.09|12121.13|12121.13|12127.09|12127.09|12119.44|12119.44|0
1630402200000|2021-08-31 09:30:00|12118.89|12118.89|12117.07|12117.07|12120.49|12120.49|12110.1|12110.1|0
1630402500000|2021-08-31 09:35:00|12115.95|12115.95|12115.32|12115.32|12116.91|12116.91|12115.09|12115.09|0
1630402800000|2021-08-31 09:40:00|12116.29|12116.29|12125.64|12125.64|12130.26|12130.26|12116.29|12116.29|0
1630403100000|2021-08-31 09:45:00|12126.35|12126.35|12127.82|12127.82|12129.39|12129.39|12125.73|12125.73|0
1630403400000|2021-08-31 09:50:00|12126.85|12126.85|12124.8|12124.8|12126.85|12126.85|12124.8|12124.8|0
1630403700000|2021-08-31 09:55:00|12123.68|12123.68|12122.86|12122.86|12124.45|12124.45|12120.03|12120.03|0
1630404000000|2021-08-31 10:00:00|12124.45|12124.45|12132.55|12132.55|12132.55|12132.55|12124.45|12124.45|0
1630404300000|2021-08-31 10:05:00|12133.28|12133.28|12127.71|12127.71|12133.82|12133.82|12125.1|12125.1|0
1630404600000|2021-08-31 10:10:00|12129.3|12129.3|12122.74|12122.74|12132.17|12132.17|12122.74|12122.74|0
1630404900000|2021-08-31 10:15:00|12123.85|12123.85|12120.4|12120.4|12123.85|12123.85|12116.75|12116.75|0
1630405200000|2021-08-31 10:20:00|12119.69|12119.69|12115.72|12115.72|12121.27|12121.27|12115.72|12115.72|0
1630405500000|2021-08-31 10:25:00|12116.2|12116.2|12121.9|12121.9|12121.9|12121.9|12109.75|12109.75|0
1630405800000|2021-08-31 10:30:00|12121.41|12121.41|12118.43|12118.43|12127.67|12127.67|12118.43|12118.43|0
1630406100000|2021-08-31 10:35:00|12117.7|12117.7|12122.03|12122.03|12122.03|12122.03|12113.43|12113.43|0
1630406400000|2021-08-31 10:40:00|12122.51|12122.51|12123.26|12123.26|12126.92|12126.92|12121.19|12121.19|0
1630406700000|2021-08-31 10:45:00|12124.85|12124.85|12108.9|12108.9|12124.85|12124.85|12096.45|12096.45|0
1630407000000|2021-08-31 10:50:00|12108.17|12108.17|12087|12087|12108.17|12108.17|12087|12087|0
1630407300000|2021-08-31 10:55:00|12087.71|12087.71|12082.93|12082.93|12088.43|12088.43|12080.84|12080.84|0
1630407600000|2021-08-31 11:00:00|12082.45|12082.45|12081.86|12081.86|12082.45|12082.45|12072.83|12072.83|0
1630407900000|2021-08-31 11:05:00|12081.38|12081.38|12085.97|12085.97|12085.97|12085.97|12073.08|12073.08|0
1630408200000|2021-08-31 11:10:00|12087.1|12087.1|12093.66|12093.66|12095|12095|12086.63|12086.63|0
1630408500000|2021-08-31 11:15:00|12093.02|12093.02|12091.94|12091.94|12095.68|12095.68|12090.81|12090.81|0
1630408800000|2021-08-31 11:20:00|12090.81|12090.81|12093.61|12093.61|12093.61|12093.61|12087.21|12087.21|0
1630409100000|2021-08-31 11:25:00|12094.32|12094.32|12104.54|12104.54|12105.64|12105.64|12093.83|12093.83|0
1630409400000|2021-08-31 11:30:00|12105.27|12105.27|12099.73|12099.73|12105.27|12105.27|12094.77|12094.77|0
1630409700000|2021-08-31 11:35:00|12101.97|12101.97|12106.21|12106.21|12109.08|12109.08|12101.97|12101.97|0
1630410000000|2021-08-31 11:40:00|12106.69|12106.69|12116.46|12116.46|12117.49|12117.49|12106.69|12106.69|0
1630410300000|2021-08-31 11:45:00|12115.98|12115.98|12115.06|12115.06|12116.65|12116.65|12112.44|12112.44|0
1630410600000|2021-08-31 11:50:00|12115.79|12115.79|12113.69|12113.69|12117.38|12117.38|12113.05|12113.05|0
1630410900000|2021-08-31 11:55:00|12115.27|12115.27|12119.05|12119.05|12121.29|12121.29|12115.27|12115.27|0
1630411200000|2021-08-31 12:00:00|12118.32|12118.32|12120.03|12120.03|12120.03|12120.03|12114.9|12114.9|0
1630411500000|2021-08-31 12:05:00|12120.51|12120.51|12128.68|12128.68|12129.39|12129.39|12119.3|12119.3|0
1630411800000|2021-08-31 12:10:00|12129.16|12129.16|12127.7|12127.7|12133.55|12133.55|12127.7|12127.7|0
1630412100000|2021-08-31 12:15:00|12129.28|12129.28|12129.82|12129.82|12129.82|12129.82|12126.16|12126.16|0
1630412400000|2021-08-31 12:20:00|12131.4|12131.4|12132.93|12132.93|12134.11|12134.11|12128.87|12128.87|0
1630412700000|2021-08-31 12:25:00|12133.65|12133.65|12128.21|12128.21|12133.65|12133.65|12127.03|12127.03|0
1630413000000|2021-08-31 12:30:00|12129.33|12129.33|12139|12139|12139|12139|12129.33|12129.33|0
1630413300000|2021-08-31 12:35:00|12136.94|12136.94|12150.91|12150.91|12151.07|12151.07|12134.87|12134.87|0
1630413600000|2021-08-31 12:40:00|12149.33|12149.33|12148.85|12148.85|12153.23|12153.23|12146.14|12146.14|0
1630413900000|2021-08-31 12:45:00|12148.36|12148.36|12139.65|12139.65|12148.36|12148.36|12138.51|12138.51|0
1630414200000|2021-08-31 12:50:00|12138.53|12138.53|12134.7|12134.7|12138.53|12138.53|12134.7|12134.7|0
1630414500000|2021-08-31 12:55:00|12135.83|12135.83|12127.41|12127.41|12135.83|12135.83|12126.29|12126.29|0
1630414800000|2021-08-31 13:00:00|12126.23|12126.23|12118.69|12118.69|12126.63|12126.63|12117.71|12117.71|0
1630415100000|2021-08-31 13:05:00|12119.66|12119.66|12126.28|12126.28|12128.71|12128.71|12119.17|12119.17|0
1630415400000|2021-08-31 13:10:00|12127.4|12127.4|12136.18|12136.18|12136.78|12136.78|12127.4|12127.4|0
1630415700000|2021-08-31 13:15:00|12137.77|12137.77|12145.73|12145.73|12151.05|12151.05|12137.77|12137.77|0
1630416000000|2021-08-31 13:20:00|12144.77|12144.77|12142.67|12142.67|12144.77|12144.77|12140.83|12140.83|0
1630416300000|2021-08-31 13:25:00|12143.63|12143.63|12137.28|12137.28|12144.36|12144.36|12137.28|12137.28|0
1630416600000|2021-08-31 13:30:00|12138.87|12138.87|12110.92|12110.92|12142.08|12142.08|12110.2|12110.2|0
1630416900000|2021-08-31 13:35:00|12110.43|12110.43|12099.47|12099.47|12110.43|12110.43|12093.91|12093.91|0
1630417200000|2021-08-31 13:40:00|12098.5|12098.5|12090.93|12090.93|12098.5|12098.5|12083.39|12083.39|0
1630417500000|2021-08-31 13:45:00|12090.45|12090.45|12091.32|12091.32|12091.8|12091.8|12082.94|12082.94|0
1630417800000|2021-08-31 13:50:00|12091.8|12091.8|12082.17|12082.17|12092.43|12092.43|12081.76|12081.76|0
1630418100000|2021-08-31 13:55:00|12080.59|12080.59|12084.81|12084.81|12087.84|12087.84|12079.12|12079.12|0
1630418400000|2021-08-31 14:00:00|12084.33|12084.33|12085.54|12085.54|12089.45|12089.45|12084.33|12084.33|0
1630418700000|2021-08-31 14:05:00|12086.02|12086.02|12078.07|12078.07|12086.02|12086.02|12074.84|12074.84|0
1630419000000|2021-08-31 14:10:00|12077.59|12077.59|12073.84|12073.84|12078.07|12078.07|12065.86|12065.86|0
1630419300000|2021-08-31 14:15:00|12075.3|12075.3|12070.77|12070.77|12075.3|12075.3|12066.46|12066.46|0
1630419600000|2021-08-31 14:20:00|12071.89|12071.89|12083.29|12083.29|12083.29|12083.29|12070.2|12070.2|0
1630419900000|2021-08-31 14:25:00|12084.41|12084.41|12087.04|12087.04|12087.52|12087.52|12084.01|12084.01|0
1630420200000|2021-08-31 14:30:00|12085.92|12085.92|12072.37|12072.37|12085.92|12085.92|12057.99|12057.99|0
1630420500000|2021-08-31 14:35:00|12071.64|12071.64|12078.32|12078.32|12084.89|12084.89|12071.64|12071.64|0
1630420800000|2021-08-31 14:40:00|12078.8|12078.8|12082.99|12082.99|12091.72|12091.72|12078.8|12078.8|0
1630421100000|2021-08-31 14:45:00|12085.21|12085.21|12080.61|12080.61|12086.66|12086.66|12077.34|12077.34|0
1630421400000|2021-08-31 14:50:00|12081.09|12081.09|12074.92|12074.92|12081.09|12081.09|12074.14|12074.14|0
1630421700000|2021-08-31 14:55:00|12076.04|12076.04|12088.89|12088.89|12091.35|12091.35|12076.04|12076.04|0
1630422000000|2021-08-31 15:00:00|12090|12090|12102.16|12102.16|12102.88|12102.88|12088.89|12088.89|0
1630422300000|2021-08-31 15:05:00|12101.04|12101.04|12093.56|12093.56|12106.16|12106.16|12093.56|12093.56|0
1630422600000|2021-08-31 15:10:00|12094.15|12094.15|12092.35|12092.35|12094.15|12094.15|12088.1|12088.1|0
1630422900000|2021-08-31 15:15:00|12092.83|12092.83|12107.8|12107.8|12109.5|12109.5|12092.83|12092.83|0
1630423200000|2021-08-31 15:20:00|12107.32|12107.32|12102.94|12102.94|12109.64|12109.64|12102.94|12102.94|0
1630423500000|2021-08-31 15:25:00|12104.05|12104.05|12093.4|12093.4|12105.16|12105.16|12092.55|12092.55|0
1630480500000|2021-09-01 07:15:00|12136.06|12136.06|12133.11|12133.11|12141.75|12141.75|12130.42|12130.42|0
1630480800000|2021-09-01 07:20:00|12133.7|12133.7|12121.21|12121.21|12136.56|12136.56|12121.13|12121.13|0
1630481100000|2021-09-01 07:25:00|12122.33|12122.33|12110.31|12110.31|12129.78|12129.78|12110.31|12110.31|0
1630481400000|2021-09-01 07:30:00|12109.82|12109.82|12102.44|12102.44|12111.83|12111.83|12101.21|12101.21|0
1630481700000|2021-09-01 07:35:00|12100.99|12100.99|12102.45|12102.45|12108.8|12108.8|12099.9|12099.9|0
1630482000000|2021-09-01 07:40:00|12103.18|12103.18|12109.39|12109.39|12113.06|12113.06|12103.18|12103.18|0
1630482300000|2021-09-01 07:45:00|12110.36|12110.36|12125.68|12125.68|12125.68|12125.68|12110.36|12110.36|0
1630482600000|2021-09-01 07:50:00|12124.72|12124.72|12112.4|12112.4|12127.68|12127.68|12112.4|12112.4|0
1630482900000|2021-09-01 07:55:00|12109.23|12109.23|12101.75|12101.75|12110.32|12110.32|12101.75|12101.75|0
1630483200000|2021-09-01 08:00:00|12103.34|12103.34|12112.59|12112.59|12114.04|12114.04|12103.34|12103.34|0
1630483500000|2021-09-01 08:05:00|12107.35|12107.35|12111.63|12111.63|12117.74|12117.74|12106.23|12106.23|0
1630483800000|2021-09-01 08:10:00|12112.36|12112.36|12110.09|12110.09|12118.49|12118.49|12110.09|12110.09|0
1630484100000|2021-09-01 08:15:00|12110.82|12110.82|12130.74|12130.74|12130.98|12130.98|12110.82|12110.82|0
1630484400000|2021-09-01 08:20:00|12132.32|12132.32|12129.29|12129.29|12134.73|12134.73|12128.57|12128.57|0
1630484700000|2021-09-01 08:25:00|12128.66|12128.66|12133.67|12133.67|12133.67|12133.67|12125.47|12125.47|0
1630485000000|2021-09-01 08:30:00|12134.38|12134.38|12139.16|12139.16|12139.16|12139.16|12133.9|12133.9|0
1630485300000|2021-09-01 08:35:00|12137.57|12137.57|12122.46|12122.46|12137.57|12137.57|12122.46|12122.46|0
1630485600000|2021-09-01 08:40:00|12119.29|12119.29|12134.77|12134.77|12134.77|12134.77|12119.29|12119.29|0
1630485900000|2021-09-01 08:45:00|12135.49|12135.49|12142.71|12142.71|12143.42|12143.42|12135.49|12135.49|0
1630486200000|2021-09-01 08:50:00|12142.22|12142.22|12144.66|12144.66|12145.13|12145.13|12141.37|12141.37|0
1630486500000|2021-09-01 08:55:00|12141.49|12141.49|12145.27|12145.27|12145.86|12145.86|12141.49|12141.49|0
1630486800000|2021-09-01 09:00:00|12146.39|12146.39|12152.31|12152.31|12152.31|12152.31|12146.39|12146.39|0
1630487100000|2021-09-01 09:05:00|12152.79|12152.79|12160.47|12160.47|12161.62|12161.62|12152.79|12152.79|0
1630487400000|2021-09-01 09:10:00|12161.93|12161.93|12165.12|12165.12|12165.12|12165.12|12157.17|12157.17|0
1630487700000|2021-09-01 09:15:00|12165.6|12165.6|12150.11|12150.11|12165.6|12165.6|12150.11|12150.11|0
1630488000000|2021-09-01 09:20:00|12148.99|12148.99|12136.94|12136.94|12148.99|12148.99|12136.94|12136.94|0
1630488300000|2021-09-01 09:25:00|12138.05|12138.05|12128.11|12128.11|12139.26|12139.26|12128.11|12128.11|0
1630488600000|2021-09-01 09:30:00|12129.7|12129.7|12133.57|12133.57|12134.5|12134.5|12124.65|12124.65|0
1630488900000|2021-09-01 09:35:00|12131.99|12131.99|12145.21|12145.21|12145.21|12145.21|12129.77|12129.77|0
1630489200000|2021-09-01 09:40:00|12145.94|12145.94|12146.15|12146.15|12146.53|12146.53|12144.95|12144.95|0
1630489500000|2021-09-01 09:45:00|12145.43|12145.43|12140.58|12140.58|12146.69|12146.69|12140.58|12140.58|0
1630489800000|2021-09-01 09:50:00|12139.46|12139.46|12132.82|12132.82|12139.46|12139.46|12132.82|12132.82|0
1630490100000|2021-09-01 09:55:00|12132.34|12132.34|12126.48|12126.48|12133.46|12133.46|12126.48|12126.48|0
1630490400000|2021-09-01 10:00:00|12125.99|12125.99|12124.61|12124.61|12126.71|12126.71|12122.91|12122.91|0
1630490700000|2021-09-01 10:05:00|12126.07|12126.07|12125.65|12125.65|12126.07|12126.07|12121.76|12121.76|0
1630491000000|2021-09-01 10:10:00|12127.08|12127.08|12138.58|12138.58|12138.58|12138.58|12127.08|12127.08|0
1630491300000|2021-09-01 10:15:00|12139.31|12139.31|12134.03|12134.03|12139.31|12139.31|12134.03|12134.03|0
1630491600000|2021-09-01 10:20:00|12133.3|12133.3|12130.09|12130.09|12133.3|12133.3|12128.75|12128.75|0
1630491900000|2021-09-01 10:25:00|12128.51|12128.51|12120.61|12120.61|12128.51|12128.51|12120.61|12120.61|0
1630492200000|2021-09-01 10:30:00|12122.2|12122.2|12123.18|12123.18|12123.91|12123.91|12120.3|12120.3|0
1630492500000|2021-09-01 10:35:00|12124.3|12124.3|12127.65|12127.65|12129.79|12129.79|12124.3|12124.3|0
1630492800000|2021-09-01 10:40:00|12129.79|12129.79|12132.79|12132.79|12133.28|12133.28|12128.83|12128.83|0
1630493100000|2021-09-01 10:45:00|12134.38|12134.38|12133.08|12133.08|12134.38|12134.38|12130.37|12130.37|0
1630493400000|2021-09-01 10:50:00|12133.57|12133.57|12138.04|12138.04|12138.04|12138.04|12133.08|12133.08|0
1630493700000|2021-09-01 10:55:00|12138.76|12138.76|12142.39|12142.39|12144.99|12144.99|12138.76|12138.76|0
1630494000000|2021-09-01 11:00:00|12142.98|12142.98|12140.54|12140.54|12144.8|12144.8|12140.54|12140.54|0
1630494300000|2021-09-01 11:05:00|12139.42|12139.42|12139.42|12139.42|12139.42|12139.42|12139.42|12139.42|0
1630494600000|2021-09-01 11:10:00|12137.83|12137.83|12141.74|12141.74|12141.74|12141.74|12136.25|12136.25|0
1630494900000|2021-09-01 11:15:00|12143.98|12143.98|12148.91|12148.91|12149.02|12149.02|12143.98|12143.98|0
1630495200000|2021-09-01 11:20:00|12149.63|12149.63|12151.54|12151.54|12152.02|12152.02|12149.63|12149.63|0
1630495500000|2021-09-01 11:25:00|12150.43|12150.43|12151|12151|12151|12151|12147.24|12147.24|0
1630495800000|2021-09-01 11:30:00|12149.42|12149.42|12150|12150|12150|12150|12143.22|12143.22|0
1630496100000|2021-09-01 11:35:00|12149.52|12149.52|12138.61|12138.61|12149.52|12149.52|12137.88|12137.88|0
1630496400000|2021-09-01 11:40:00|12140.19|12140.19|12137.75|12137.75|12140.19|12140.19|12137.75|12137.75|0
1630496700000|2021-09-01 11:45:00|12138.23|12138.23|12149.46|12149.46|12149.46|12149.46|12137.5|12137.5|0
1630497000000|2021-09-01 11:50:00|12151.05|12151.05|12156.06|12156.06|12156.54|12156.54|12151.05|12151.05|0
1630497300000|2021-09-01 11:55:00|12154.47|12154.47|12164.15|12164.15|12164.15|12164.15|12154.47|12154.47|0
1630497600000|2021-09-01 12:00:00|12165.27|12165.27|12164.15|12164.15|12168.32|12168.32|12163.56|12163.56|0
1630497900000|2021-09-01 12:05:00|12162.57|12162.57|12174.61|12174.61|12174.61|12174.61|12162.57|12162.57|0
1630498200000|2021-09-01 12:10:00|12173.03|12173.03|12180.04|12180.04|12180.04|12180.04|12172.78|12172.78|0
1630498500000|2021-09-01 12:15:00|12181.63|12181.63|12171.13|12171.13|12184.32|12184.32|12170.67|12170.67|0
1630498800000|2021-09-01 12:20:00|12170.4|12170.4|12169.41|12169.41|12172.85|12172.85|12167.26|12167.26|0
1630499100000|2021-09-01 12:25:00|12168.29|12168.29|12162.37|12162.37|12168.29|12168.29|12160.79|12160.79|0
1630499400000|2021-09-01 12:30:00|12161.66|12161.66|12151.55|12151.55|12161.68|12161.68|12151.55|12151.55|0
1630499700000|2021-09-01 12:35:00|12150.82|12150.82|12141.68|12141.68|12150.82|12150.82|12141.68|12141.68|0
1630500000000|2021-09-01 12:40:00|12140.95|12140.95|12136.89|12136.89|12140.95|12140.95|12135.19|12135.19|0
1630500300000|2021-09-01 12:45:00|12135.3|12135.3|12128.43|12128.43|12139.11|12139.11|12121.43|12121.43|0
1630500600000|2021-09-01 12:50:00|12128.91|12128.91|12125.34|12125.34|12128.91|12128.91|12124.86|12124.86|0
1630500900000|2021-09-01 12:55:00|12125.82|12125.82|12124.33|12124.33|12126.05|12126.05|12123.61|12123.61|0
1630501200000|2021-09-01 13:00:00|12123.84|12123.84|12125.17|12125.17|12126.38|12126.38|12122.26|12122.26|0
1630501500000|2021-09-01 13:05:00|12123.58|12123.58|12124.47|12124.47|12125.18|12125.18|12118.62|12118.62|0
1630501800000|2021-09-01 13:10:00|12123.34|12123.34|12129.34|12129.34|12129.34|12129.34|12123.34|12123.34|0
1630502100000|2021-09-01 13:15:00|12130.06|12130.06|12131.75|12131.75|12131.75|12131.75|12129.2|12129.2|0
1630502400000|2021-09-01 13:20:00|12131.04|12131.04|12129.17|12129.17|12131.04|12131.04|12122.17|12122.17|0
1630502700000|2021-09-01 13:25:00|12130.75|12130.75|12125.23|12125.23|12130.75|12130.75|12125.23|12125.23|0
1630503000000|2021-09-01 13:30:00|12123.65|12123.65|12145.48|12145.48|12145.96|12145.96|12123.65|12123.65|0
1630503300000|2021-09-01 13:35:00|12144.75|12144.75|12137.49|12137.49|12144.75|12144.75|12129.62|12129.62|0
1630503600000|2021-09-01 13:40:00|12138.08|12138.08|12139.49|12139.49|12142.66|12142.66|12138.08|12138.08|0
1630503900000|2021-09-01 13:45:00|12141.07|12141.07|12158.75|12158.75|12158.75|12158.75|12141.07|12141.07|0
1630504200000|2021-09-01 13:50:00|12159.48|12159.48|12145.35|12145.35|12159.85|12159.85|12145.35|12145.35|0
1630504500000|2021-09-01 13:55:00|12144.63|12144.63|12136.34|12136.34|12145.51|12145.51|12129.89|12129.89|0
1630504800000|2021-09-01 14:00:00|12135.86|12135.86|12138.63|12138.63|12141.05|12141.05|12131.72|12131.72|0
1630505100000|2021-09-01 14:05:00|12139.34|12139.34|12141.27|12141.27|12144.31|12144.31|12135.18|12135.18|0
1630505400000|2021-09-01 14:10:00|12139.69|12139.69|12147.74|12147.74|12148.22|12148.22|12139.69|12139.69|0
1630505700000|2021-09-01 14:15:00|12147.15|12147.15|12138.01|12138.01|12147.15|12147.15|12133.72|12133.72|0
1630506000000|2021-09-01 14:20:00|12136.43|12136.43|12143.15|12143.15|12143.15|12143.15|12133.26|12133.26|0
1630506300000|2021-09-01 14:25:00|12142.03|12142.03|12144.43|12144.43|12146.18|12146.18|12142.03|12142.03|0
1630506600000|2021-09-01 14:30:00|12142.85|12142.85|12150.12|12150.12|12150.12|12150.12|12140.78|12140.78|0
1630506900000|2021-09-01 14:35:00|12150.85|12150.85|12156.39|12156.39|12156.39|12156.39|12148.78|12148.78|0
1630507200000|2021-09-01 14:40:00|12156.87|12156.87|12152.67|12152.67|12157.35|12157.35|12147.93|12147.93|0
1630507500000|2021-09-01 14:45:00|12153.4|12153.4|12162.24|12162.24|12162.24|12162.24|12149.52|12149.52|0
1630507800000|2021-09-01 14:50:00|12161.75|12161.75|12153.93|12153.93|12162.24|12162.24|12153.93|12153.93|0
1630508100000|2021-09-01 14:55:00|12153.2|12153.2|12156.09|12156.09|12156.82|12156.82|12149.57|12149.57|0
1630508400000|2021-09-01 15:00:00|12157.2|12157.2|12156.09|12156.09|12157.4|12157.4|12151.69|12151.69|0
1630508700000|2021-09-01 15:05:00|12155.5|12155.5|12156.5|12156.5|12156.5|12156.5|12148.83|12148.83|0
1630509000000|2021-09-01 15:10:00|12157.62|12157.62|12160.97|12160.97|12160.97|12160.97|12154.05|12154.05|0
1630509300000|2021-09-01 15:15:00|12163.21|12163.21|12175.5|12175.5|12176.13|12176.13|12163.21|12163.21|0
1630509600000|2021-09-01 15:20:00|12174.23|12174.23|12166.41|12166.41|12176.28|12176.28|12165.78|12165.78|0
1630509900000|2021-09-01 15:25:00|12165.68|12165.68|12182.25|12182.25|12182.25|12182.25|12165.68|12165.68|0
1630566900000|2021-09-02 07:15:00|12143.78|12143.78|12166.67|12166.67|12173.43|12173.43|12143.78|12143.78|0
1630567200000|2021-09-02 07:20:00|12163.5|12163.5|12173.28|12173.28|12173.28|12173.28|12157.76|12157.76|0
1630567500000|2021-09-02 07:25:00|12179.63|12179.63|12206.93|12206.93|12208.51|12208.51|12179.63|12179.63|0
1630567800000|2021-09-02 07:30:00|12208.51|12208.51|12212.71|12212.71|12230.07|12230.07|12208.51|12208.51|0
1630568100000|2021-09-02 07:35:00|12214.3|12214.3|12226.61|12226.61|12226.61|12226.61|12214.3|12214.3|0
1630568400000|2021-09-02 07:40:00|12225.03|12225.03|12231.99|12231.99|12235.55|12235.55|12225.03|12225.03|0
1630568700000|2021-09-02 07:45:00|12228.82|12228.82|12240.94|12240.94|12241.4|12241.4|12225.65|12225.65|0
1630569000000|2021-09-02 07:50:00|12239.97|12239.97|12231.16|12231.16|12241.56|12241.56|12231.16|12231.16|0
1630569300000|2021-09-02 07:55:00|12230.44|12230.44|12234.46|12234.46|12234.46|12234.46|12229.23|12229.23|0
1630569600000|2021-09-02 08:00:00|12236.53|12236.53|12228.06|12228.06|12238.58|12238.58|12228.06|12228.06|0
1630569900000|2021-09-02 08:05:00|12228.54|12228.54|12236.04|12236.04|12237.47|12237.47|12228.54|12228.54|0
1630570200000|2021-09-02 08:10:00|12236.77|12236.77|12240.13|12240.13|12240.13|12240.13|12231.27|12231.27|0
1630570500000|2021-09-02 08:15:00|12240.86|12240.86|12240.25|12240.25|12242.55|12242.55|12238.55|12238.55|0
1630570800000|2021-09-02 08:20:00|12239.77|12239.77|12239.16|12239.16|12241|12241|12236.88|12236.88|0
1630571100000|2021-09-02 08:25:00|12238.68|12238.68|12241.46|12241.46|12241.46|12241.46|12230.68|12230.68|0
1630571400000|2021-09-02 08:30:00|12238.13|12238.13|12257.11|12257.11|12258.08|12258.08|12238.13|12238.13|0
1630571700000|2021-09-02 08:35:00|12255.53|12255.53|12252.69|12252.69|12260.49|12260.49|12252.69|12252.69|0
1630572000000|2021-09-02 08:40:00|12251.57|12251.57|12234.59|12234.59|12251.57|12251.57|12234.59|12234.59|0
1630572300000|2021-09-02 08:45:00|12235.32|12235.32|12237.9|12237.9|12237.9|12237.9|12230.56|12230.56|0
1630572600000|2021-09-02 08:50:00|12236.94|12236.94|12237.16|12237.16|12237.67|12237.67|12233.96|12233.96|0
1630572900000|2021-09-02 08:55:00|12238.75|12238.75|12248.25|12248.25|12248.25|12248.25|12238.75|12238.75|0
1630573200000|2021-09-02 09:00:00|12250.49|12250.49|12245.32|12245.32|12250.49|12250.49|12245.32|12245.32|0
1630573500000|2021-09-02 09:05:00|12244.59|12244.59|12248.75|12248.75|12249.38|12249.38|12243.14|12243.14|0
1630573800000|2021-09-02 09:10:00|12250.2|12250.2|12248.52|12248.52|12256.27|12256.27|12247.88|12247.88|0
1630574100000|2021-09-02 09:15:00|12246.93|12246.93|12237.55|12237.55|12248.38|12248.38|12234.37|12234.37|0
1630574400000|2021-09-02 09:20:00|12239.13|12239.13|12231.34|12231.34|12239.13|12239.13|12231.34|12231.34|0
1630574700000|2021-09-02 09:25:00|12231.82|12231.82|12239.86|12239.86|12239.86|12239.86|12231.82|12231.82|0
1630575000000|2021-09-02 09:30:00|12238.27|12238.27|12239.33|12239.33|12239.33|12239.33|12233.32|12233.32|0
1630575300000|2021-09-02 09:35:00|12240.45|12240.45|12241.46|12241.46|12243.62|12243.62|12236.49|12236.49|0
1630575600000|2021-09-02 09:40:00|12238.67|12238.67|12237.34|12237.34|12239.4|12239.4|12237.34|12237.34|0
1630575900000|2021-09-02 09:45:00|12235.75|12235.75|12242.18|12242.18|12243.31|12243.31|12235.75|12235.75|0
1630576200000|2021-09-02 09:50:00|12244.5|12244.5|12251.22|12251.22|12256.23|12256.23|12244.5|12244.5|0
1630576500000|2021-09-02 09:55:00|12250.49|12250.49|12246.96|12246.96|12250.49|12250.49|12246.96|12246.96|0
1630576800000|2021-09-02 10:00:00|12245.37|12245.37|12242.59|12242.59|12247.92|12247.92|12242.59|12242.59|0
1630577100000|2021-09-02 10:05:00|12244.18|12244.18|12244.91|12244.91|12244.91|12244.91|12243.05|12243.05|0
1630577400000|2021-09-02 10:10:00|12243.32|12243.32|12228.44|12228.44|12245.1|12245.1|12228.44|12228.44|0
1630577700000|2021-09-02 10:15:00|12226.29|12226.29|12219.82|12219.82|12227.88|12227.88|12217.03|12217.03|0
1630578000000|2021-09-02 10:20:00|12218.71|12218.71|12224.22|12224.22|12224.22|12224.22|12218.71|12218.71|0
1630578300000|2021-09-02 10:25:00|12224.7|12224.7|12228.93|12228.93|12229.57|12229.57|12224.22|12224.22|0
1630578600000|2021-09-02 10:30:00|12229.57|12229.57|12226.46|12226.46|12229.57|12229.57|12223.22|12223.22|0
1630578900000|2021-09-02 10:35:00|12225.34|12225.34|12217.64|12217.64|12226.9|12226.9|12217.16|12217.16|0
1630579200000|2021-09-02 10:40:00|12216.91|12216.91|12209.61|12209.61|12217.63|12217.63|12209.61|12209.61|0
1630579500000|2021-09-02 10:45:00|12208.5|12208.5|12199.57|12199.57|12208.5|12208.5|12199.57|12199.57|0
1630579800000|2021-09-02 10:50:00|12201.16|12201.16|12196.22|12196.22|12205.04|12205.04|12196.22|12196.22|0
1630580100000|2021-09-02 10:55:00|12195.98|12195.98|12203.89|12203.89|12203.89|12203.89|12195.98|12195.98|0
1630580400000|2021-09-02 11:00:00|12204.61|12204.61|12217.66|12217.66|12218.39|12218.39|12204.61|12204.61|0
1630580700000|2021-09-02 11:05:00|12218.63|12218.63|12226.78|12226.78|12227.26|12227.26|12218.63|12218.63|0
1630581000000|2021-09-02 11:10:00|12226.3|12226.3|12232.27|12232.27|12232.27|12232.27|12226.3|12226.3|0
1630581300000|2021-09-02 11:15:00|12232.98|12232.98|12240.85|12240.85|12241.33|12241.33|12232.98|12232.98|0
1630581600000|2021-09-02 11:20:00|12239.39|12239.39|12245.97|12245.97|12245.97|12245.97|12239.39|12239.39|0
1630581900000|2021-09-02 11:25:00|12246.69|12246.69|12236.54|12236.54|12246.69|12246.69|12236.54|12236.54|0
1630582200000|2021-09-02 11:30:00|12239.71|12239.71|12242.75|12242.75|12245.18|12245.18|12239.71|12239.71|0
1630582500000|2021-09-02 11:35:00|12241.16|12241.16|12248.44|12248.44|12248.44|12248.44|12238.47|12238.47|0
1630582800000|2021-09-02 11:40:00|12247.96|12247.96|12247.62|12247.62|12250.54|12250.54|12246.37|12246.37|0
1630583100000|2021-09-02 11:45:00|12249.71|12249.71|12247|12247|12255.19|12255.19|12245.89|12245.89|0
1630583400000|2021-09-02 11:50:00|12246.27|12246.27|12241.32|12241.32|12247.48|12247.48|12241.32|12241.32|0
1630583700000|2021-09-02 11:55:00|12240.2|12240.2|12232.13|12232.13|12240.2|12240.2|12232.13|12232.13|0
1630584000000|2021-09-02 12:00:00|12230.54|12230.54|12234.16|12234.16|12234.16|12234.16|12230.25|12230.25|0
1630584300000|2021-09-02 12:05:00|12235.74|12235.74|12239.32|12239.32|12240.05|12240.05|12235.74|12235.74|0
1630584600000|2021-09-02 12:10:00|12237.74|12237.74|12245.15|12245.15|12245.15|12245.15|12237.74|12237.74|0
1630584900000|2021-09-02 12:15:00|12245.87|12245.87|12252.05|12252.05|12252.05|12252.05|12244.99|12244.99|0
1630585200000|2021-09-02 12:20:00|12250.47|12250.47|12251.32|12251.32|12251.32|12251.32|12249.74|12249.74|0
1630585500000|2021-09-02 12:25:00|12251.8|12251.8|12260.85|12260.85|12260.85|12260.85|12250.83|12250.83|0
1630585800000|2021-09-02 12:30:00|12261.58|12261.58|12252.35|12252.35|12263.01|12263.01|12252.35|12252.35|0
1630586100000|2021-09-02 12:35:00|12250.76|12250.76|12251.43|12251.43|12252.71|12252.71|12249.73|12249.73|0
1630586400000|2021-09-02 12:40:00|12250.31|12250.31|12250.31|12250.31|12250.31|12250.31|12250.31|12250.31|0
1630586700000|2021-09-02 12:45:00|12250.79|12250.79|12253.76|12253.76|12255.42|12255.42|12250.79|12250.79|0
1630587000000|2021-09-02 12:50:00|12254.24|12254.24|12254.22|12254.22|12256.06|12256.06|12252.55|12252.55|0
1630587300000|2021-09-02 12:55:00|12253.74|12253.74|12251.49|12251.49|12254.37|12254.37|12251.01|12251.01|0
1630587600000|2021-09-02 13:00:00|12249.35|12249.35|12248.71|12248.71|12250.13|12250.13|12248.54|12248.54|0
1630587900000|2021-09-02 13:05:00|12249.67|12249.67|12250.78|12250.78|12250.78|12250.78|12249.19|12249.19|0
1630588200000|2021-09-02 13:10:00|12249.19|12249.19|12248.79|12248.79|12251.26|12251.26|12247.61|12247.61|0
1630588500000|2021-09-02 13:15:00|12248.31|12248.31|12248.75|12248.75|12249.52|12249.52|12246.05|12246.05|0
1630588800000|2021-09-02 13:20:00|12248.27|12248.27|12256.69|12256.69|12256.69|12256.69|12247.79|12247.79|0
1630589100000|2021-09-02 13:25:00|12254.44|12254.44|12254.53|12254.53|12257.71|12257.71|12251.74|12251.74|0
1630589400000|2021-09-02 13:30:00|12253.42|12253.42|12247.42|12247.42|12257.06|12257.06|12243.29|12243.29|0
1630589700000|2021-09-02 13:35:00|12249.01|12249.01|12249.01|12249.01|12249.97|12249.97|12246.46|12246.46|0
1630590000000|2021-09-02 13:40:00|12247.42|12247.42|12251.81|12251.81|12256.91|12256.91|12247.42|12247.42|0
1630590300000|2021-09-02 13:45:00|12252.29|12252.29|12253.82|12253.82|12256.31|12256.31|12249.36|12249.36|0
1630590600000|2021-09-02 13:50:00|12252.23|12252.23|12255.67|12255.67|12255.67|12255.67|12251.51|12251.51|0
1630590900000|2021-09-02 13:55:00|12256.15|12256.15|12253.55|12253.55|12259.76|12259.76|12252.33|12252.33|0
1630591200000|2021-09-02 14:00:00|12255.13|12255.13|12249.91|12249.91|12260.85|12260.85|12249.91|12249.91|0
1630591500000|2021-09-02 14:05:00|12248.94|12248.94|12236.28|12236.28|12248.94|12248.94|12236.28|12236.28|0
1630591800000|2021-09-02 14:10:00|12235.16|12235.16|12244.05|12244.05|12244.05|12244.05|12235.16|12235.16|0
1630592100000|2021-09-02 14:15:00|12243.57|12243.57|12246.14|12246.14|12247.73|12247.73|12243.57|12243.57|0
1630592400000|2021-09-02 14:20:00|12245.18|12245.18|12254.02|12254.02|12254.02|12254.02|12245.18|12245.18|0
1630592700000|2021-09-02 14:25:00|12255.61|12255.61|12275.67|12275.67|12275.67|12275.67|12255.61|12255.61|0
1630593000000|2021-09-02 14:30:00|12275.19|12275.19|12270.91|12270.91|12275.19|12275.19|12265.88|12265.88|0
1630593300000|2021-09-02 14:35:00|12269.33|12269.33|12252.98|12252.98|12269.33|12269.33|12250.04|12250.04|0
1630593600000|2021-09-02 14:40:00|12253.7|12253.7|12262.47|12262.47|12263.59|12263.59|12253.7|12253.7|0
1630593900000|2021-09-02 14:45:00|12262.95|12262.95|12269.2|12269.2|12269.94|12269.94|12262.95|12262.95|0
1630594200000|2021-09-02 14:50:00|12270.32|12270.32|12272.65|12272.65|12273.77|12273.77|12268.98|12268.98|0
1630594500000|2021-09-02 14:55:00|12274.24|12274.24|12274.23|12274.23|12276.31|12276.31|12272.01|12272.01|0
1630594800000|2021-09-02 15:00:00|12273.11|12273.11|12276.93|12276.93|12277.41|12277.41|12271.53|12271.53|0
1630595100000|2021-09-02 15:05:00|12275.81|12275.81|12270.25|12270.25|12276.27|12276.27|12270.25|12270.25|0
1630595400000|2021-09-02 15:10:00|12270.97|12270.97|12266.99|12266.99|12273.05|12273.05|12265.4|12265.4|0
1630595700000|2021-09-02 15:15:00|12265.4|12265.4|12273.06|12273.06|12274.98|12274.98|12264.76|12264.76|0
1630596000000|2021-09-02 15:20:00|12272.33|12272.33|12265.05|12265.05|12272.33|12272.33|12261.72|12261.72|0
1630596300000|2021-09-02 15:25:00|12266.17|12266.17|12266.26|12266.26|12272.64|12272.64|12265.16|12265.16|0
1630653300000|2021-09-03 07:15:00|12226.74|12226.74|12229.87|12229.87|12233.08|12233.08|12221.98|12221.98|0
1630653600000|2021-09-03 07:20:00|12229.39|12229.39|12237.87|12237.87|12237.87|12237.87|12228.43|12228.43|0
1630653900000|2021-09-03 07:25:00|12237.39|12237.39|12229.9|12229.9|12241.66|12241.66|12229.27|12229.27|0
1630654200000|2021-09-03 07:30:00|12233.07|12233.07|12244.04|12244.04|12244.04|12244.04|12233.07|12233.07|0
1630654500000|2021-09-03 07:35:00|12243.56|12243.56|12247.3|12247.3|12247.78|12247.78|12243.56|12243.56|0
1630654800000|2021-09-03 07:40:00|12246.34|12246.34|12255.84|12255.84|12257.26|12257.26|12245.85|12245.85|0
1630655100000|2021-09-03 07:45:00|12259.02|12259.02|12262.94|12262.94|12264.85|12264.85|12259.02|12259.02|0
1630655400000|2021-09-03 07:50:00|12262.46|12262.46|12270.55|12270.55|12275.31|12275.31|12262.46|12262.46|0
1630655700000|2021-09-03 07:55:00|12271.28|12271.28|12271.73|12271.73|12273.31|12273.31|12267.99|12267.99|0
1630656000000|2021-09-03 08:00:00|12270.61|12270.61|12266.24|12266.24|12270.61|12270.61|12265.12|12265.12|0
1630656300000|2021-09-03 08:05:00|12266.72|12266.72|12265.47|12265.47|12267.56|12267.56|12265.14|12265.14|0
1630656600000|2021-09-03 08:10:00|12266.6|12266.6|12266.99|12266.99|12268.84|12268.84|12262.85|12262.85|0
1630656900000|2021-09-03 08:15:00|12270.16|12270.16|12263.32|12263.32|12273.01|12273.01|12263.32|12263.32|0
1630657200000|2021-09-03 08:20:00|12261.09|12261.09|12265.93|12265.93|12267.27|12267.27|12261.09|12261.09|0
1630657500000|2021-09-03 08:25:00|12265.45|12265.45|12266.94|12266.94|12270.69|12270.69|12263.28|12263.28|0
1630657800000|2021-09-03 08:30:00|12267.53|12267.53|12272.54|12272.54|12273.02|12273.02|12266.07|12266.07|0
1630658100000|2021-09-03 08:35:00|12274.12|12274.12|12268.31|12268.31|12274.75|12274.75|12265.14|12265.14|0
1630658400000|2021-09-03 08:40:00|12267.59|12267.59|12269.09|12269.09|12276.39|12276.39|12265.04|12265.04|0
1630658700000|2021-09-03 08:45:00|12268.6|12268.6|12262.38|12262.38|12268.6|12268.6|12262.38|12262.38|0
1630659000000|2021-09-03 08:50:00|12265.55|12265.55|12259.3|12259.3|12265.55|12265.55|12256.75|12256.75|0
1630659300000|2021-09-03 08:55:00|12257.71|12257.71|12254.36|12254.36|12257.98|12257.98|12250.71|12250.71|0
1630659600000|2021-09-03 09:00:00|12256.6|12256.6|12252.3|12252.3|12258.6|12258.6|12250.71|12250.71|0
1630659900000|2021-09-03 09:05:00|12251.57|12251.57|12257.26|12257.26|12257.26|12257.26|12251.57|12251.57|0
1630660200000|2021-09-03 09:10:00|12257.74|12257.74|12253.45|12253.45|12258.87|12258.87|12253.45|12253.45|0
1630660500000|2021-09-03 09:15:00|12251.87|12251.87|12249.71|12249.71|12253.45|12253.45|12248.74|12248.74|0
1630660800000|2021-09-03 09:20:00|12248.12|12248.12|12243.82|12243.82|12248.12|12248.12|12243.82|12243.82|0
1630661100000|2021-09-03 09:25:00|12244.94|12244.94|12248.65|12248.65|12248.65|12248.65|12241.82|12241.82|0
1630661400000|2021-09-03 09:30:00|12249.61|12249.61|12254.22|12254.22|12258.07|12258.07|12249.61|12249.61|0
1630661700000|2021-09-03 09:35:00|12254.95|12254.95|12259.2|12259.2|12259.2|12259.2|12254.95|12254.95|0
1630662000000|2021-09-03 09:40:00|12260.32|12260.32|12268.73|12268.73|12268.73|12268.73|12260.32|12260.32|0
1630662300000|2021-09-03 09:45:00|12271.91|12271.91|12269.43|12269.43|12271.91|12271.91|12268.25|12268.25|0
1630662600000|2021-09-03 09:50:00|12267.85|12267.85|12265.6|12265.6|12267.85|12267.85|12264.02|12264.02|0
1630662900000|2021-09-03 09:55:00|12266.09|12266.09|12272.4|12272.4|12272.4|12272.4|12266.09|12266.09|0
1630663200000|2021-09-03 10:00:00|12272.88|12272.88|12277.16|12277.16|12279.4|12279.4|12272.88|12272.88|0
1630663500000|2021-09-03 10:05:00|12276.44|12276.44|12286.3|12286.3|12287.55|12287.55|12276.44|12276.44|0
1630663800000|2021-09-03 10:10:00|12286.79|12286.79|12285.34|12285.34|12288.14|12288.14|12285.34|12285.34|0
1630664100000|2021-09-03 10:15:00|12286.07|12286.07|12286.07|12286.07|12287.66|12287.66|12285.34|12285.34|0
1630664400000|2021-09-03 10:20:00|12284.49|12284.49|12284.49|12284.49|12287.18|12287.18|12282.9|12282.9|0
1630664700000|2021-09-03 10:25:00|12283.06|12283.06|12290.92|12290.92|12290.92|12290.92|12283.06|12283.06|0
1630665000000|2021-09-03 10:30:00|12290.19|12290.19|12297.51|12297.51|12297.51|12297.51|12288.64|12288.64|0
1630665300000|2021-09-03 10:35:00|12297.99|12297.99|12304.01|12304.01|12305.77|12305.77|12297.99|12297.99|0
1630665600000|2021-09-03 10:40:00|12303.53|12303.53|12303.53|12303.53|12304.26|12304.26|12301.94|12301.94|0
1630665900000|2021-09-03 10:45:00|12302.35|12302.35|12304.06|12304.06|12305.99|12305.99|12302.35|12302.35|0
1630666200000|2021-09-03 10:50:00|12303.33|12303.33|12298.41|12298.41|12308.55|12308.55|12297.68|12297.68|0
1630666500000|2021-09-03 10:55:00|12297.29|12297.29|12298.66|12298.66|12298.66|12298.66|12296.32|12296.32|0
1630666800000|2021-09-03 11:00:00|12298.07|12298.07|12296.3|12296.3|12298.51|12298.51|12295.34|12295.34|0
1630667100000|2021-09-03 11:05:00|12295.34|12295.34|12292.65|12292.65|12297.64|12297.64|12292.65|12292.65|0
1630667400000|2021-09-03 11:10:00|12291.92|12291.92|12294.09|12294.09|12295.78|12295.78|12291.44|12291.44|0
1630667700000|2021-09-03 11:15:00|12293.36|12293.36|12283.57|12283.57|12293.36|12293.36|12283.57|12283.57|0
1630668000000|2021-09-03 11:20:00|12286.74|12286.74|12285.07|12285.07|12289.67|12289.67|12283.95|12283.95|0
1630668300000|2021-09-03 11:25:00|12284.58|12284.58|12273.63|12273.63|12285.97|12285.97|12273.63|12273.63|0
1630668600000|2021-09-03 11:30:00|12273.14|12273.14|12266.83|12266.83|12273.14|12273.14|12265|12265|0
1630668900000|2021-09-03 11:35:00|12267.55|12267.55|12268.82|12268.82|12270.48|12270.48|12265.73|12265.73|0
1630669200000|2021-09-03 11:40:00|12268.34|12268.34|12267.09|12267.09|12268.93|12268.93|12262.33|12262.33|0
1630669500000|2021-09-03 11:45:00|12265.5|12265.5|12262.85|12262.85|12266.43|12266.43|12262.14|12262.14|0
1630669800000|2021-09-03 11:50:00|12263.58|12263.58|12272.73|12272.73|12273.22|12273.22|12263.58|12263.58|0
1630670100000|2021-09-03 11:55:00|12272|12272|12258.46|12258.46|12272|12272|12258.46|12258.46|0
1630670400000|2021-09-03 12:00:00|12259.19|12259.19|12263.13|12263.13|12263.86|12263.86|12259.19|12259.19|0
1630670700000|2021-09-03 12:05:00|12263.61|12263.61|12268.16|12268.16|12269.73|12269.73|12263.61|12263.61|0
1630671000000|2021-09-03 12:10:00|12267.44|12267.44|12267.2|12267.2|12267.44|12267.44|12258.06|12258.06|0
1630671300000|2021-09-03 12:15:00|12268.79|12268.79|12266.91|12266.91|12269.52|12269.52|12266.56|12266.56|0
1630671600000|2021-09-03 12:20:00|12267.39|12267.39|12274.97|12274.97|12274.97|12274.97|12265.8|12265.8|0
1630671900000|2021-09-03 12:25:00|12275.56|12275.56|12275.25|12275.25|12279.54|12279.54|12275.01|12275.01|0
1630672200000|2021-09-03 12:30:00|12276.83|12276.83|12279.4|12279.4|12288.29|12288.29|12276.83|12276.83|0
1630672500000|2021-09-03 12:35:00|12280.11|12280.11|12291.23|12291.23|12296.08|12296.08|12280.11|12280.11|0
1630672800000|2021-09-03 12:40:00|12292.82|12292.82|12298.56|12298.56|12299.29|12299.29|12287.6|12287.6|0
1630673100000|2021-09-03 12:45:00|12299.52|12299.52|12298.9|12298.9|12303.66|12303.66|12291.11|12291.11|0
1630673400000|2021-09-03 12:50:00|12295.73|12295.73|12293.02|12293.02|12300.49|12300.49|12292.05|12292.05|0
1630673700000|2021-09-03 12:55:00|12292.53|12292.53|12294.77|12294.77|12294.77|12294.77|12289.36|12289.36|0
1630674000000|2021-09-03 13:00:00|12295.25|12295.25|12290.17|12290.17|12297.49|12297.49|12289.06|12289.06|0
1630674300000|2021-09-03 13:05:00|12291.29|12291.29|12291.42|12291.42|12292.88|12292.88|12290.25|12290.25|0
1630674600000|2021-09-03 13:10:00|12289.83|12289.83|12288|12288|12291.92|12291.92|12288|12288|0
1630674900000|2021-09-03 13:15:00|12289.58|12289.58|12267.09|12267.09|12289.58|12289.58|12267.09|12267.09|0
1630675200000|2021-09-03 13:20:00|12265.97|12265.97|12246.96|12246.96|12265.97|12265.97|12238.43|12238.43|0
1630675500000|2021-09-03 13:25:00|12250.13|12250.13|12223.64|12223.64|12250.13|12250.13|12223.64|12223.64|0
1630675800000|2021-09-03 13:30:00|12224.12|12224.12|12213.65|12213.65|12238.88|12238.88|12213.65|12213.65|0
1630676100000|2021-09-03 13:35:00|12216.82|12216.82|12217.27|12217.27|12223.4|12223.4|12213.32|12213.32|0
1630676400000|2021-09-03 13:40:00|12216.54|12216.54|12228.76|12228.76|12228.76|12228.76|12214.31|12214.31|0
1630676700000|2021-09-03 13:45:00|12229.24|12229.24|12216.86|12216.86|12229.24|12229.24|12216.23|12216.23|0
1630677000000|2021-09-03 13:50:00|12216.13|12216.13|12204.94|12204.94|12216.13|12216.13|12197.13|12197.13|0
1630677300000|2021-09-03 13:55:00|12201.77|12201.77|12217.31|12217.31|12217.66|12217.66|12199.14|12199.14|0
1630677600000|2021-09-03 14:00:00|12218.89|12218.89|12228.1|12228.1|12228.1|12228.1|12209.9|12209.9|0
1630677900000|2021-09-03 14:05:00|12227.14|12227.14|12232.12|12232.12|12235.37|12235.37|12219.83|12219.83|0
1630678200000|2021-09-03 14:10:00|12230.53|12230.53|12245.31|12245.31|12246.43|12246.43|12226.3|12226.3|0
1630678500000|2021-09-03 14:15:00|12243.72|12243.72|12247.16|12247.16|12257.75|12257.75|12243.72|12243.72|0
1630678800000|2021-09-03 14:20:00|12247.89|12247.89|12259.96|12259.96|12262.28|12262.28|12247.89|12247.89|0
1630679100000|2021-09-03 14:25:00|12256.79|12256.79|12260.6|12260.6|12262.05|12262.05|12253.6|12253.6|0
1630679400000|2021-09-03 14:30:00|12259.01|12259.01|12255.66|12255.66|12260.6|12260.6|12252.61|12252.61|0
1630679700000|2021-09-03 14:35:00|12254.93|12254.93|12247.8|12247.8|12256.51|12256.51|12247.8|12247.8|0
1630680000000|2021-09-03 14:40:00|12247.32|12247.32|12245.77|12245.77|12249.39|12249.39|12243.7|12243.7|0
1630680300000|2021-09-03 14:45:00|12247.35|12247.35|12248.05|12248.05|12249.76|12249.76|12243.56|12243.56|0
1630680600000|2021-09-03 14:50:00|12247.42|12247.42|12249.88|12249.88|12252.66|12252.66|12247.33|12247.33|0
1630680900000|2021-09-03 14:55:00|12251.46|12251.46|12256.8|12256.8|12256.8|12256.8|12249.88|12249.88|0
1630681200000|2021-09-03 15:00:00|12255.68|12255.68|12253.24|12253.24|12255.94|12255.94|12253.24|12253.24|0
1630681500000|2021-09-03 15:05:00|12249.59|12249.59|12250.64|12250.64|12250.64|12250.64|12242.34|12242.34|0
1630681800000|2021-09-03 15:10:00|12250.16|12250.16|12264.8|12264.8|12265.76|12265.76|12248.58|12248.58|0
1630682100000|2021-09-03 15:15:00|12265.28|12265.28|12261.31|12261.31|12265.28|12265.28|12259.72|12259.72|0
1630682400000|2021-09-03 15:20:00|12259.72|12259.72|12264.98|12264.98|12264.98|12264.98|12259.72|12259.72|0
1630682700000|2021-09-03 15:25:00|12265.69|12265.69|12265.62|12265.62|12271.65|12271.65|12258.66|12258.66|0
1630912500000|2021-09-06 07:15:00|12321.05|12321.05|12303.25|12303.25|12325.67|12325.67|12302.59|12302.59|0
1630912800000|2021-09-06 07:20:00|12304.22|12304.22|12294.7|12294.7|12305.66|12305.66|12294.7|12294.7|0
1630913100000|2021-09-06 07:25:00|12292.45|12292.45|12302.65|12302.65|12303.92|12303.92|12287.87|12287.87|0
1630913400000|2021-09-06 07:30:00|12303.13|12303.13|12297.23|12297.23|12306.79|12306.79|12297.23|12297.23|0
1630913700000|2021-09-06 07:35:00|12295.64|12295.64|12309.86|12309.86|12309.86|12309.86|12295.64|12295.64|0
1630914000000|2021-09-06 07:40:00|12309.13|12309.13|12310.07|12310.07|12311.68|12311.68|12309.13|12309.13|0
1630914300000|2021-09-06 07:45:00|12311.66|12311.66|12299.39|12299.39|12313.24|12313.24|12295.36|12295.36|0
1630914600000|2021-09-06 07:50:00|12297.81|12297.81|12305.37|12305.37|12311.83|12311.83|12297.81|12297.81|0
1630914900000|2021-09-06 07:55:00|12304.88|12304.88|12302.58|12302.58|12306.73|12306.73|12301.34|12301.34|0
1630915200000|2021-09-06 08:00:00|12300.99|12300.99|12294.77|12294.77|12303.06|12303.06|12294.47|12294.47|0
1630915500000|2021-09-06 08:05:00|12294.04|12294.04|12291.47|12291.47|12294.04|12294.04|12283.65|12283.65|0
1630915800000|2021-09-06 08:10:00|12289.88|12289.88|12290.13|12290.13|12294.75|12294.75|12289.88|12289.88|0
1630916100000|2021-09-06 08:15:00|12289.54|12289.54|12295.74|12295.74|12295.74|12295.74|12289.54|12289.54|0
1630916400000|2021-09-06 08:20:00|12295.03|12295.03|12292.68|12292.68|12295.03|12295.03|12292.68|12292.68|0
1630916700000|2021-09-06 08:25:00|12291.09|12291.09|12296.37|12296.37|12296.37|12296.37|12287.66|12287.66|0
1630917000000|2021-09-06 08:30:00|12297.96|12297.96|12294.78|12294.78|12297.96|12297.96|12294.3|12294.3|0
1630917300000|2021-09-06 08:35:00|12294.3|12294.3|12296.78|12296.78|12296.78|12296.78|12292.54|12292.54|0
1630917600000|2021-09-06 08:40:00|12295.65|12295.65|12300.88|12300.88|12300.88|12300.88|12295.65|12295.65|0
1630917900000|2021-09-06 08:45:00|12301.59|12301.59|12308.85|12308.85|12309.81|12309.81|12299.02|12299.02|0
1630918200000|2021-09-06 08:50:00|12309.97|12309.97|12309.87|12309.87|12315.18|12315.18|12308.43|12308.43|0
1630918500000|2021-09-06 08:55:00|12306.7|12306.7|12302.36|12302.36|12306.7|12306.7|12300.17|12300.17|0
1630918800000|2021-09-06 09:00:00|12299.19|12299.19|12298.96|12298.96|12300.54|12300.54|12295.78|12295.78|0
1630919100000|2021-09-06 09:05:00|12297.37|12297.37|12292.98|12292.98|12297.37|12297.37|12292.98|12292.98|0
1630919400000|2021-09-06 09:10:00|12292.5|12292.5|12299.95|12299.95|12299.95|12299.95|12292.02|12292.02|0
1630919700000|2021-09-06 09:15:00|12297.72|12297.72|12289.1|12289.1|12297.72|12297.72|12286.4|12286.4|0
1630920000000|2021-09-06 09:20:00|12290.69|12290.69|12281.14|12281.14|12292.27|12292.27|12279.55|12279.55|0
1630920300000|2021-09-06 09:25:00|12280.17|12280.17|12272.26|12272.26|12280.17|12280.17|12270.44|12270.44|0
1630920600000|2021-09-06 09:30:00|12269.09|12269.09|12274.94|12274.94|12275.9|12275.9|12269.09|12269.09|0
1630920900000|2021-09-06 09:35:00|12276.53|12276.53|12280.43|12280.43|12280.43|12280.43|12275.8|12275.8|0
1630921200000|2021-09-06 09:40:00|12281.89|12281.89|12287.49|12287.49|12287.49|12287.49|12281.89|12281.89|0
1630921500000|2021-09-06 09:45:00|12289.07|12289.07|12293.98|12293.98|12297.9|12297.9|12289.07|12289.07|0
1630921800000|2021-09-06 09:50:00|12295.57|12295.57|12297.29|12297.29|12297.64|12297.64|12294.7|12294.7|0
1630922100000|2021-09-06 09:55:00|12296.56|12296.56|12293.77|12293.77|12296.56|12296.56|12293.77|12293.77|0
1630922400000|2021-09-06 10:00:00|12289.01|12289.01|12298.04|12298.04|12298.04|12298.04|12288.67|12288.67|0
1630922700000|2021-09-06 10:05:00|12298.77|12298.77|12307.87|12307.87|12307.87|12307.87|12298.77|12298.77|0
1630923000000|2021-09-06 10:10:00|12309.46|12309.46|12309.67|12309.67|12312.86|12312.86|12309.46|12309.46|0
1630923300000|2021-09-06 10:15:00|12308.09|12308.09|12306.5|12306.5|12308.09|12308.09|12306.5|12306.5|0
1630923600000|2021-09-06 10:20:00|12306.02|12306.02|12302.35|12302.35|12306.02|12306.02|12302.35|12302.35|0
1630923900000|2021-09-06 10:25:00|12300.92|12300.92|12298.66|12298.66|12302.5|12302.5|12298.66|12298.66|0
1630924200000|2021-09-06 10:30:00|12300.24|12300.24|12298.76|12298.76|12300.24|12300.24|12297.55|12297.55|0
1630924500000|2021-09-06 10:35:00|12301.94|12301.94|12300.46|12300.46|12302.65|12302.65|12298.4|12298.4|0
1630924800000|2021-09-06 10:40:00|12298.88|12298.88|12294.26|12294.26|12298.88|12298.88|12294.26|12294.26|0
1630925100000|2021-09-06 10:45:00|12293.78|12293.78|12298.42|12298.42|12298.42|12298.42|12293.17|12293.17|0
1630925400000|2021-09-06 10:50:00|12299.39|12299.39|12301.94|12301.94|12301.94|12301.94|12299.39|12299.39|0
1630925700000|2021-09-06 10:55:00|12301.46|12301.46|12289.06|12289.06|12301.46|12301.46|12289.06|12289.06|0
1630926000000|2021-09-06 11:00:00|12289.79|12289.79|12296.97|12296.97|12297.7|12297.7|12289.79|12289.79|0
1630926300000|2021-09-06 11:05:00|12297.69|12297.69|12299.88|12299.88|12299.88|12299.88|12297.69|12297.69|0
1630926600000|2021-09-06 11:10:00|12297.66|12297.66|12296.88|12296.88|12299.46|12299.46|12295.34|12295.34|0
1630926900000|2021-09-06 11:15:00|12298.46|12298.46|12298.46|12298.46|12298.46|12298.46|12298.46|12298.46|0
1630927200000|2021-09-06 11:20:00|12301.64|12301.64|12300.91|12300.91|12301.64|12301.64|12300.91|12300.91|0
1630927500000|2021-09-06 11:25:00|12300.18|12300.18|12300.83|12300.83|12300.83|12300.83|12296.52|12296.52|0
1630927800000|2021-09-06 11:30:00|12300.35|12300.35|12302.77|12302.77|12302.77|12302.77|12300.35|12300.35|0
1630928100000|2021-09-06 11:35:00|12302.14|12302.14|12304.21|12304.21|12304.21|12304.21|12297.85|12297.85|0
1630928400000|2021-09-06 11:40:00|12304.69|12304.69|12309.75|12309.75|12309.75|12309.75|12304.69|12304.69|0
1630928700000|2021-09-06 11:45:00|12310.23|12310.23|12308|12308|12310.23|12310.23|12307.2|12307.2|0
1630929000000|2021-09-06 11:50:00|12307.52|12307.52|12308|12308|12308|12308|12307.52|12307.52|0
1630929300000|2021-09-06 11:55:00|12308.49|12308.49|12303.86|12303.86|12308.49|12308.49|12302.75|12302.75|0
1630929600000|2021-09-06 12:00:00|12302.27|12302.27|12309.33|12309.33|12309.33|12309.33|12300.69|12300.69|0
1630929900000|2021-09-06 12:05:00|12307.11|12307.11|12300.05|12300.05|12307.11|12307.11|12300.05|12300.05|0
1630930200000|2021-09-06 12:10:00|12299.09|12299.09|12292.77|12292.77|12300.44|12300.44|12292.18|12292.18|0
1630930500000|2021-09-06 12:15:00|12293.25|12293.25|12293.74|12293.74|12294.84|12294.84|12291.18|12291.18|0
1630930800000|2021-09-06 12:20:00|12294.22|12294.22|12294.6|12294.6|12297.88|12297.88|12294.22|12294.22|0
1630931100000|2021-09-06 12:25:00|12293.01|12293.01|12294.47|12294.47|12298.37|12298.37|12293.01|12293.01|0
1630931400000|2021-09-06 12:30:00|12295.2|12295.2|12295.2|12295.2|12295.2|12295.2|12293.61|12293.61|0
1630931700000|2021-09-06 12:35:00|12295.68|12295.68|12292.28|12292.28|12296.16|12296.16|12292.28|12292.28|0
1630932000000|2021-09-06 12:40:00|12291.56|12291.56|12292.82|12292.82|12294.11|12294.11|12291.56|12291.56|0
1630932300000|2021-09-06 12:45:00|12292.09|12292.09|12282.92|12282.92|12293.21|12293.21|12282.2|12282.2|0
1630932600000|2021-09-06 12:50:00|12283.65|12283.65|12281.96|12281.96|12285.96|12285.96|12281|12281|0
1630932900000|2021-09-06 12:55:00|12280.85|12280.85|12279|12279|12280.85|12280.85|12276.69|12276.69|0
1630933200000|2021-09-06 13:00:00|12278.52|12278.52|12274|12274|12278.86|12278.86|12274|12274|0
1630933500000|2021-09-06 13:05:00|12273.29|12273.29|12265.65|12265.65|12273.77|12273.77|12265.65|12265.65|0
1630933800000|2021-09-06 13:10:00|12265.17|12265.17|12255.31|12255.31|12265.17|12265.17|12254.58|12254.58|0
1630934100000|2021-09-06 13:15:00|12256.42|12256.42|12257.76|12257.76|12257.76|12257.76|12255.69|12255.69|0
1630934400000|2021-09-06 13:20:00|12257.05|12257.05|12255.69|12255.69|12261.25|12261.25|12252.68|12252.68|0
1630934700000|2021-09-06 13:25:00|12255.21|12255.21|12255.31|12255.31|12257.38|12257.38|12255.08|12255.08|0
1630935000000|2021-09-06 13:30:00|12256.04|12256.04|12272.28|12272.28|12272.28|12272.28|12256.04|12256.04|0
1630935300000|2021-09-06 13:35:00|12271.79|12271.79|12281.55|12281.55|12281.55|12281.55|12271.79|12271.79|0
1630935600000|2021-09-06 13:40:00|12281.06|12281.06|12279.12|12279.12|12281.06|12281.06|12277.8|12277.8|0
1630935900000|2021-09-06 13:45:00|12278.49|12278.49|12279.21|12279.21|12279.92|12279.92|12276.17|12276.17|0
1630936200000|2021-09-06 13:50:00|12278.73|12278.73|12283.05|12283.05|12283.05|12283.05|12278.73|12278.73|0
1630936500000|2021-09-06 13:55:00|12283.78|12283.78|12288.4|12288.4|12294.85|12294.85|12282.16|12282.16|0
1630936800000|2021-09-06 14:00:00|12288.88|12288.88|12283.05|12283.05|12288.88|12288.88|12280.98|12280.98|0
1630937100000|2021-09-06 14:05:00|12286.7|12286.7|12282.19|12282.19|12288.88|12288.88|12280.61|12280.61|0
1630937400000|2021-09-06 14:10:00|12281.71|12281.71|12281.57|12281.57|12281.71|12281.71|12276.32|12276.32|0
1630937700000|2021-09-06 14:15:00|12282.54|12282.54|12273.88|12273.88|12284.3|12284.3|12273.88|12273.88|0
1630938000000|2021-09-06 14:20:00|12273.29|12273.29|12275.26|12275.26|12277.06|12277.06|12272.43|12272.43|0
1630938300000|2021-09-06 14:25:00|12274.14|12274.14|12276.35|12276.35|12278.42|12278.42|12274.14|12274.14|0
1630938600000|2021-09-06 14:30:00|12276.94|12276.94|12279.65|12279.65|12281.5|12281.5|12276.94|12276.94|0
1630938900000|2021-09-06 14:35:00|12280.76|12280.76|12291.7|12291.7|12291.7|12291.7|12280.76|12280.76|0
1630939200000|2021-09-06 14:40:00|12291.22|12291.22|12290.25|12290.25|12292.8|12292.8|12290.25|12290.25|0
1630939500000|2021-09-06 14:45:00|12289.52|12289.52|12289.52|12289.52|12289.52|12289.52|12288.06|12288.06|0
1630939800000|2021-09-06 14:50:00|12286.35|12286.35|12283.8|12283.8|12287.08|12287.08|12283.8|12283.8|0
1630940100000|2021-09-06 14:55:00|12282.68|12282.68|12294.95|12294.95|12294.95|12294.95|12282.68|12282.68|0
1630940400000|2021-09-06 15:00:00|12295.43|12295.43|12292.72|12292.72|12297.01|12297.01|12292.72|12292.72|0
1630940700000|2021-09-06 15:05:00|12291.14|12291.14|12296.97|12296.97|12297.12|12297.12|12290.41|12290.41|0
1630941000000|2021-09-06 15:10:00|12298.09|12298.09|12291.99|12291.99|12298.09|12298.09|12291.99|12291.99|0
1630941300000|2021-09-06 15:15:00|12290.87|12290.87|12296.13|12296.13|12297.17|12297.17|12290.87|12290.87|0
1630941600000|2021-09-06 15:20:00|12295.42|12295.42|12294.31|12294.31|12298.45|12298.45|12292.8|12292.8|0
1630941900000|2021-09-06 15:25:00|12294.9|12294.9|12294.89|12294.89|12297.71|12297.71|12291.82|12291.82|0
1630998900000|2021-09-07 07:15:00|12260.4|12260.4|12284.32|12284.32|12284.32|12284.32|12260.4|12260.4|0
1630999200000|2021-09-07 07:20:00|12284.81|12284.81|12272.54|12272.54|12289.42|12289.42|12268.41|12268.41|0
1630999500000|2021-09-07 07:25:00|12273.02|12273.02|12275.73|12275.73|12276.85|12276.85|12273.02|12273.02|0
1630999800000|2021-09-07 07:30:00|12276.32|12276.32|12259.72|12259.72|12277.5|12277.5|12259.72|12259.72|0
1631000100000|2021-09-07 07:35:00|12260.99|12260.99|12247.47|12247.47|12260.99|12260.99|12246.74|12246.74|0
1631000400000|2021-09-07 07:40:00|12246.99|12246.99|12248.57|12248.57|12248.57|12248.57|12243.21|12243.21|0
1631000700000|2021-09-07 07:45:00|12250.02|12250.02|12262.4|12262.4|12262.46|12262.46|12250.02|12250.02|0
1631001000000|2021-09-07 07:50:00|12261.27|12261.27|12268.45|12268.45|12269.71|12269.71|12261.03|12261.03|0
1631001300000|2021-09-07 07:55:00|12267.48|12267.48|12262.36|12262.36|12267.48|12267.48|12259.59|12259.59|0
1631001600000|2021-09-07 08:00:00|12263.09|12263.09|12263.8|12263.8|12265.31|12265.31|12255.78|12255.78|0
1631001900000|2021-09-07 08:05:00|12264.92|12264.92|12274|12274|12276.1|12276.1|12264.92|12264.92|0
1631002200000|2021-09-07 08:10:00|12275.58|12275.58|12283.76|12283.76|12284.35|12284.35|12274|12274|0
1631002500000|2021-09-07 08:15:00|12283.27|12283.27|12278.55|12278.55|12283.27|12283.27|12278.55|12278.55|0
1631002800000|2021-09-07 08:20:00|12279.03|12279.03|12270.76|12270.76|12279.03|12279.03|12268.46|12268.46|0
1631003100000|2021-09-07 08:25:00|12270.28|12270.28|12268.34|12268.34|12270.91|12270.91|12264.7|12264.7|0
1631003400000|2021-09-07 08:30:00|12266.89|12266.89|12277.08|12277.08|12277.81|12277.81|12266.89|12266.89|0
1631003700000|2021-09-07 08:35:00|12277.81|12277.81|12277.59|12277.59|12277.81|12277.81|12270.25|12270.25|0
1631004000000|2021-09-07 08:40:00|12277.11|12277.11|12268.55|12268.55|12277.11|12277.11|12268.55|12268.55|0
1631004300000|2021-09-07 08:45:00|12269.14|12269.14|12262.49|12262.49|12270.92|12270.92|12262.49|12262.49|0
1631004600000|2021-09-07 08:50:00|12260.91|12260.91|12260.81|12260.81|12263.5|12263.5|12257.41|12257.41|0
1631004900000|2021-09-07 08:55:00|12262.88|12262.88|12273.87|12273.87|12273.87|12273.87|12262.88|12262.88|0
1631005200000|2021-09-07 09:00:00|12270.69|12270.69|12263.48|12263.48|12271.42|12271.42|12259.09|12259.09|0
1631005500000|2021-09-07 09:05:00|12262.05|12262.05|12258.36|12258.36|12262.68|12262.68|12255.59|12255.59|0
1631005800000|2021-09-07 09:10:00|12259.95|12259.95|12256.9|12256.9|12260.8|12260.8|12256.66|12256.66|0
1631006100000|2021-09-07 09:15:00|12254.53|12254.53|12248.05|12248.05|12256.21|12256.21|12247.83|12247.83|0
1631006400000|2021-09-07 09:20:00|12244.88|12244.88|12239.3|12239.3|12244.88|12244.88|12237.84|12237.84|0
1631006700000|2021-09-07 09:25:00|12240.02|12240.02|12250.31|12250.31|12251.57|12251.57|12240.02|12240.02|0
1631007000000|2021-09-07 09:30:00|12249.83|12249.83|12247.08|12247.08|12249.83|12249.83|12244.54|12244.54|0
1631007300000|2021-09-07 09:35:00|12246.12|12246.12|12252.35|12252.35|12252.35|12252.35|12245.65|12245.65|0
1631007600000|2021-09-07 09:40:00|12253.31|12253.31|12255.9|12255.9|12257.08|12257.08|12252.68|12252.68|0
1631007900000|2021-09-07 09:45:00|12256.38|12256.38|12259.17|12259.17|12259.17|12259.17|12252.23|12252.23|0
1631008200000|2021-09-07 09:50:00|12259.9|12259.9|12260.69|12260.69|12261.48|12261.48|12257.32|12257.32|0
1631008500000|2021-09-07 09:55:00|12259.11|12259.11|12260.32|12260.32|12262.45|12262.45|12258.51|12258.51|0
1631008800000|2021-09-07 10:00:00|12261.9|12261.9|12263.69|12263.69|12265.03|12265.03|12261.9|12261.9|0
1631009100000|2021-09-07 10:05:00|12262.1|12262.1|12260.9|12260.9|12263.69|12263.69|12257.86|12257.86|0
1631009400000|2021-09-07 10:10:00|12261.87|12261.87|12265.64|12265.64|12267.23|12267.23|12261.87|12261.87|0
1631009700000|2021-09-07 10:15:00|12264.52|12264.52|12261.51|12261.51|12264.52|12264.52|12260.55|12260.55|0
1631010000000|2021-09-07 10:20:00|12260.78|12260.78|12259.69|12259.69|12261.51|12261.51|12258.49|12258.49|0
1631010300000|2021-09-07 10:25:00|12260.41|12260.41|12264.32|12264.32|12266.39|12266.39|12260.41|12260.41|0
1631010600000|2021-09-07 10:30:00|12263.6|12263.6|12253.8|12253.8|12266.41|12266.41|12253.8|12253.8|0
1631010900000|2021-09-07 10:35:00|12253.07|12253.07|12243.13|12243.13|12253.07|12253.07|12242.4|12242.4|0
1631011200000|2021-09-07 10:40:00|12243.61|12243.61|12254.98|12254.98|12258.03|12258.03|12243.61|12243.61|0
1631011500000|2021-09-07 10:45:00|12253.8|12253.8|12250.38|12250.38|12257.08|12257.08|12249.79|12249.79|0
1631011800000|2021-09-07 10:50:00|12251.11|12251.11|12259.15|12259.15|12259.15|12259.15|12251.11|12251.11|0
1631012100000|2021-09-07 10:55:00|12260.27|12260.27|12265.5|12265.5|12265.98|12265.98|12260.27|12260.27|0
1631012400000|2021-09-07 11:00:00|12266.96|12266.96|12272|12272|12272|12272|12266.48|12266.48|0
1631012700000|2021-09-07 11:05:00|12272.49|12272.49|12277.26|12277.26|12277.74|12277.74|12272.49|12272.49|0
1631013000000|2021-09-07 11:10:00|12277.74|12277.74|12290.43|12290.43|12290.91|12290.91|12277.74|12277.74|0
1631013300000|2021-09-07 11:15:00|12287.26|12287.26|12284.33|12284.33|12287.26|12287.26|12283.12|12283.12|0
1631013600000|2021-09-07 11:20:00|12283.74|12283.74|12291.58|12291.58|12293.03|12293.03|12283.74|12283.74|0
1631013900000|2021-09-07 11:25:00|12292.7|12292.7|12300.14|12300.14|12300.14|12300.14|12292.7|12292.7|0
1631014200000|2021-09-07 11:30:00|12300.62|12300.62|12304.04|12304.04|12304.04|12304.04|12300.62|12300.62|0
1631014500000|2021-09-07 11:35:00|12303.07|12303.07|12296.13|12296.13|12303.56|12303.56|12296.13|12296.13|0
1631014800000|2021-09-07 11:40:00|12294.54|12294.54|12295.13|12295.13|12295.75|12295.75|12292.58|12292.58|0
1631015100000|2021-09-07 11:45:00|12295.61|12295.61|12297.4|12297.4|12297.4|12297.4|12293.54|12293.54|0
1631015400000|2021-09-07 11:50:00|12298.99|12298.99|12300.33|12300.33|12301.79|12301.79|12298.99|12298.99|0
1631015700000|2021-09-07 11:55:00|12301.04|12301.04|12296.41|12296.41|12301.04|12301.04|12295.23|12295.23|0
1631016000000|2021-09-07 12:00:00|12298|12298|12295|12295|12298|12298|12290.72|12290.72|0
1631016300000|2021-09-07 12:05:00|12295.49|12295.49|12291.64|12291.64|12300.98|12300.98|12290.53|12290.53|0
1631016600000|2021-09-07 12:10:00|12291.16|12291.16|12295.58|12295.58|12295.58|12295.58|12289.73|12289.73|0
1631016900000|2021-09-07 12:15:00|12297.16|12297.16|12294.96|12294.96|12298.46|12298.46|12294.96|12294.96|0
1631017200000|2021-09-07 12:20:00|12295.55|12295.55|12295.77|12295.77|12296.28|12296.28|12294.19|12294.19|0
1631017500000|2021-09-07 12:25:00|12296.49|12296.49|12289.99|12289.99|12296.49|12296.49|12289.26|12289.26|0
1631017800000|2021-09-07 12:30:00|12289.4|12289.4|12285.19|12285.19|12289.4|12289.4|12283.68|12283.68|0
1631018100000|2021-09-07 12:35:00|12284.59|12284.59|12283.96|12283.96|12285.08|12285.08|12281.59|12281.59|0
1631018400000|2021-09-07 12:40:00|12283.47|12283.47|12281.18|12281.18|12283.47|12283.47|12279.73|12279.73|0
1631018700000|2021-09-07 12:45:00|12280.45|12280.45|12278.15|12278.15|12280.45|12280.45|12278.15|12278.15|0
1631019000000|2021-09-07 12:50:00|12277.42|12277.42|12276.32|12276.32|12277.42|12277.42|12275.84|12275.84|0
1631019300000|2021-09-07 12:55:00|12275.84|12275.84|12277.92|12277.92|12277.92|12277.92|12273.05|12273.05|0
1631019600000|2021-09-07 13:00:00|12279.51|12279.51|12283.31|12283.31|12288.12|12288.12|12279.51|12279.51|0
1631019900000|2021-09-07 13:05:00|12283.8|12283.8|12289.87|12289.87|12289.87|12289.87|12283.8|12283.8|0
1631020200000|2021-09-07 13:10:00|12288.91|12288.91|12289.28|12289.28|12290.28|12290.28|12286.48|12286.48|0
1631020500000|2021-09-07 13:15:00|12290.01|12290.01|12284.38|12284.38|12290.01|12290.01|12283.65|12283.65|0
1631020800000|2021-09-07 13:20:00|12283.65|12283.65|12285.49|12285.49|12286.61|12286.61|12283.65|12283.65|0
1631021100000|2021-09-07 13:25:00|12285.97|12285.97|12281.01|12281.01|12286.45|12286.45|12281.01|12281.01|0
1631021400000|2021-09-07 13:30:00|12280.41|12280.41|12275.16|12275.16|12281.04|12281.04|12275.08|12275.08|0
1631021700000|2021-09-07 13:35:00|12275.64|12275.64|12264.41|12264.41|12275.64|12275.64|12261.85|12261.85|0
1631022000000|2021-09-07 13:40:00|12264.89|12264.89|12260.31|12260.31|12264.9|12264.9|12258.29|12258.29|0
1631022300000|2021-09-07 13:45:00|12261.74|12261.74|12256.03|12256.03|12262.22|12262.22|12250.05|12250.05|0
1631022600000|2021-09-07 13:50:00|12255.55|12255.55|12234.63|12234.63|12255.55|12255.55|12234.63|12234.63|0
1631022900000|2021-09-07 13:55:00|12233.92|12233.92|12248.89|12248.89|12248.89|12248.89|12227.18|12227.18|0
1631023200000|2021-09-07 14:00:00|12248.41|12248.41|12245.3|12245.3|12248.47|12248.47|12243.63|12243.63|0
1631023500000|2021-09-07 14:05:00|12244.82|12244.82|12241.04|12241.04|12246.43|12246.43|12240.4|12240.4|0
1631023800000|2021-09-07 14:10:00|12240.32|12240.32|12236.15|12236.15|12240.32|12240.32|12232.5|12232.5|0
1631024100000|2021-09-07 14:15:00|12234.57|12234.57|12245.02|12245.02|12245.02|12245.02|12234.57|12234.57|0
1631024400000|2021-09-07 14:20:00|12245.61|12245.61|12247.89|12247.89|12250.85|12250.85|12244.63|12244.63|0
1631024700000|2021-09-07 14:25:00|12248.37|12248.37|12253.89|12253.89|12253.89|12253.89|12248.04|12248.04|0
1631025000000|2021-09-07 14:30:00|12253.16|12253.16|12257.53|12257.53|12259.12|12259.12|12251.43|12251.43|0
1631025300000|2021-09-07 14:35:00|12258.5|12258.5|12262.66|12262.66|12262.66|12262.66|12258.5|12258.5|0
1631025600000|2021-09-07 14:40:00|12263.14|12263.14|12265.31|12265.31|12265.31|12265.31|12263.14|12263.14|0
1631025900000|2021-09-07 14:45:00|12266.43|12266.43|12272.04|12272.04|12272.05|12272.05|12266.43|12266.43|0
1631026200000|2021-09-07 14:50:00|12270.93|12270.93|12275.79|12275.79|12278.74|12278.74|12270.93|12270.93|0
1631026500000|2021-09-07 14:55:00|12272.62|12272.62|12274.07|12274.07|12274.07|12274.07|12271.85|12271.85|0
1631026800000|2021-09-07 15:00:00|12273.34|12273.34|12274.72|12274.72|12275.2|12275.2|12273.34|12273.34|0
1631027100000|2021-09-07 15:05:00|12274.24|12274.24|12277.83|12277.83|12277.83|12277.83|12274.24|12274.24|0
1631027400000|2021-09-07 15:10:00|12278.31|12278.31|12275.34|12275.34|12279.09|12279.09|12275.34|12275.34|0
1631027700000|2021-09-07 15:15:00|12274.22|12274.22|12273.26|12273.26|12274.22|12274.22|12270.09|12270.09|0
1631028000000|2021-09-07 15:20:00|12273.74|12273.74|12268.7|12268.7|12273.74|12273.74|12267.98|12267.98|0
1631028300000|2021-09-07 15:25:00|12270.28|12270.28|12268.02|12268.02|12272.05|12272.05|12267.43|12267.43|0
1631085300000|2021-09-08 07:15:00|12174.74|12174.74|12175.16|12175.16|12185.97|12185.97|12173.85|12173.85|0
1631085600000|2021-09-08 07:20:00|12174.68|12174.68|12183.14|12183.14|12189.01|12189.01|12174.28|12174.28|0
1631085900000|2021-09-08 07:25:00|12181.55|12181.55|12175.35|12175.35|12182.28|12182.28|12170.69|12170.69|0
1631086200000|2021-09-08 07:30:00|12174.62|12174.62|12163.04|12163.04|12174.62|12174.62|12158.59|12158.59|0
1631086500000|2021-09-08 07:35:00|12159.87|12159.87|12160.48|12160.48|12166.59|12166.59|12159.03|12159.03|0
1631086800000|2021-09-08 07:40:00|12161.6|12161.6|12171.07|12171.07|12171.07|12171.07|12158.41|12158.41|0
1631087100000|2021-09-08 07:45:00|12170.34|12170.34|12165.29|12165.29|12173.51|12173.51|12165.29|12165.29|0
1631087400000|2021-09-08 07:50:00|12166.88|12166.88|12166.4|12166.4|12169.04|12169.04|12162.1|12162.1|0
1631087700000|2021-09-08 07:55:00|12165.28|12165.28|12158.09|12158.09|12165.5|12165.5|12156.51|12156.51|0
1631088000000|2021-09-08 08:00:00|12156.51|12156.51|12155.43|12155.43|12156.51|12156.51|12146.91|12146.91|0
1631088300000|2021-09-08 08:05:00|12157.67|12157.67|12138.2|12138.2|12158.79|12158.79|12137.34|12137.34|0
1631088600000|2021-09-08 08:10:00|12137.47|12137.47|12132.35|12132.35|12140.61|12140.61|12129.24|12129.24|0
1631088900000|2021-09-08 08:15:00|12133.07|12133.07|12122.22|12122.22|12135.39|12135.39|12119.68|12119.68|0
1631089200000|2021-09-08 08:20:00|12125.39|12125.39|12120.64|12120.64|12125.39|12125.39|12116.29|12116.29|0
1631089500000|2021-09-08 08:25:00|12120.16|12120.16|12124.52|12124.52|12127.71|12127.71|12115.09|12115.09|0
1631089800000|2021-09-08 08:30:00|12125|12125|12110.14|12110.14|12125|12125|12109.32|12109.32|0
1631090100000|2021-09-08 08:35:00|12111.1|12111.1|12121.86|12121.86|12125.9|12125.9|12110.14|12110.14|0
1631090400000|2021-09-08 08:40:00|12121.15|12121.15|12120.22|12120.22|12121.15|12121.15|12115.49|12115.49|0
1631090700000|2021-09-08 08:45:00|12120.95|12120.95|12127.63|12127.63|12132.4|12132.4|12120.95|12120.95|0
1631091000000|2021-09-08 08:50:00|12127.14|12127.14|12120.08|12120.08|12127.14|12127.14|12120.08|12120.08|0
1631091300000|2021-09-08 08:55:00|12118.5|12118.5|12110.07|12110.07|12118.5|12118.5|12109.58|12109.58|0
1631091600000|2021-09-08 09:00:00|12109.58|12109.58|12099.92|12099.92|12109.58|12109.58|12099.92|12099.92|0
1631091900000|2021-09-08 09:05:00|12099.43|12099.43|12100.36|12100.36|12103.55|12103.55|12094.41|12094.41|0
1631092200000|2021-09-08 09:10:00|12098.29|12098.29|12096.57|12096.57|12098.63|12098.63|12094.5|12094.5|0
1631092500000|2021-09-08 09:15:00|12095.84|12095.84|12091.26|12091.26|12098.62|12098.62|12091.26|12091.26|0
1631092800000|2021-09-08 09:20:00|12091.98|12091.98|12101.53|12101.53|12102.63|12102.63|12088.7|12088.7|0
1631093100000|2021-09-08 09:25:00|12101.04|12101.04|12093.24|12093.24|12101.04|12101.04|12089|12089|0
1631093400000|2021-09-08 09:30:00|12094.83|12094.83|12096.05|12096.05|12099.63|12099.63|12094.83|12094.83|0
1631093700000|2021-09-08 09:35:00|12096.54|12096.54|12101.78|12101.78|12102.37|12102.37|12096.54|12096.54|0
1631094000000|2021-09-08 09:40:00|12102.74|12102.74|12107.7|12107.7|12108.18|12108.18|12102.74|12102.74|0
1631094300000|2021-09-08 09:45:00|12111.07|12111.07|12117.47|12117.47|12120.16|12120.16|12108.95|12108.95|0
1631094600000|2021-09-08 09:50:00|12117.96|12117.96|12125.04|12125.04|12126.64|12126.64|12117.96|12117.96|0
1631094900000|2021-09-08 09:55:00|12125.63|12125.63|12136.75|12136.75|12140.28|12140.28|12125.63|12125.63|0
1631095200000|2021-09-08 10:00:00|12137.23|12137.23|12132.37|12132.37|12137.23|12137.23|12128.71|12128.71|0
1631095500000|2021-09-08 10:05:00|12131.89|12131.89|12129.09|12129.09|12131.89|12131.89|12126.4|12126.4|0
1631095800000|2021-09-08 10:10:00|12128.61|12128.61|12123.25|12123.25|12131.18|12131.18|12123.25|12123.25|0
1631096100000|2021-09-08 10:15:00|12121.79|12121.79|12127.88|12127.88|12127.88|12127.88|12121.79|12121.79|0
1631096400000|2021-09-08 10:20:00|12128.36|12128.36|12133.73|12133.73|12134.46|12134.46|12127.63|12127.63|0
1631096700000|2021-09-08 10:25:00|12135.31|12135.31|12138.87|12138.87|12138.87|12138.87|12135.31|12135.31|0
1631097000000|2021-09-08 10:30:00|12142.05|12142.05|12146.92|12146.92|12148.36|12148.36|12142.05|12142.05|0
1631097300000|2021-09-08 10:35:00|12147.4|12147.4|12155.19|12155.19|12155.92|12155.92|12147.4|12147.4|0
1631097600000|2021-09-08 10:40:00|12152.97|12152.97|12152.91|12152.91|12154.76|12154.76|12151.86|12151.86|0
1631097900000|2021-09-08 10:45:00|12153.39|12153.39|12151.06|12151.06|12153.39|12153.39|12151.06|12151.06|0
1631098200000|2021-09-08 10:50:00|12152.65|12152.65|12153|12153|12153.13|12153.13|12151.06|12151.06|0
1631098500000|2021-09-08 10:55:00|12156.65|12156.65|12154.1|12154.1|12156.65|12156.65|12153.37|12153.37|0
1631098800000|2021-09-08 11:00:00|12154.59|12154.59|12159.92|12159.92|12159.92|12159.92|12154.59|12154.59|0
1631099100000|2021-09-08 11:05:00|12160.65|12160.65|12167.53|12167.53|12167.53|12167.53|12160.65|12160.65|0
1631099400000|2021-09-08 11:10:00|12166.68|12166.68|12171.7|12171.7|12171.7|12171.7|12165.54|12165.54|0
1631099700000|2021-09-08 11:15:00|12171.22|12171.22|12168.99|12168.99|12172.8|12172.8|12166.92|12166.92|0
1631100000000|2021-09-08 11:20:00|12167.88|12167.88|12164.2|12164.2|12167.88|12167.88|12163.08|12163.08|0
1631100300000|2021-09-08 11:25:00|12164.69|12164.69|12165.9|12165.9|12166.38|12166.38|12164.69|12164.69|0
1631100600000|2021-09-08 11:30:00|12166.49|12166.49|12169.66|12169.66|12169.66|12169.66|12165.28|12165.28|0
1631100900000|2021-09-08 11:35:00|12171.25|12171.25|12169.18|12169.18|12171.25|12171.25|12167.59|12167.59|0
1631101200000|2021-09-08 11:40:00|12170.77|12170.77|12172.71|12172.71|12173.42|12173.42|12168.7|12168.7|0
1631101500000|2021-09-08 11:45:00|12173.44|12173.44|12174.07|12174.07|12176.77|12176.77|12173.44|12173.44|0
1631101800000|2021-09-08 11:50:00|12172.64|12172.64|12168.35|12168.35|12173.12|12173.12|12167.71|12167.71|0
1631102100000|2021-09-08 11:55:00|12169.93|12169.93|12170.25|12170.25|12170.59|12170.59|12167.23|12167.23|0
1631102400000|2021-09-08 12:00:00|12169.77|12169.77|12173.69|12173.69|12174.42|12174.42|12169.77|12169.77|0
1631102700000|2021-09-08 12:05:00|12173.21|12173.21|12175.9|12175.9|12179.49|12179.49|12172.72|12172.72|0
1631103000000|2021-09-08 12:10:00|12175.42|12175.42|12173.11|12173.11|12175.42|12175.42|12170.69|12170.69|0
1631103300000|2021-09-08 12:15:00|12176.28|12176.28|12157.31|12157.31|12176.28|12176.28|12157.31|12157.31|0
1631103600000|2021-09-08 12:20:00|12155.73|12155.73|12150.91|12150.91|12155.73|12155.73|12148.84|12148.84|0
1631103900000|2021-09-08 12:25:00|12149.79|12149.79|12138.19|12138.19|12149.79|12149.79|12138.19|12138.19|0
1631104200000|2021-09-08 12:30:00|12137.7|12137.7|12137.22|12137.22|12137.95|12137.95|12135.4|12135.4|0
1631104500000|2021-09-08 12:35:00|12136.74|12136.74|12134.72|12134.72|12138.33|12138.33|12134.72|12134.72|0
1631104800000|2021-09-08 12:40:00|12135.45|12135.45|12140.22|12140.22|12140.22|12140.22|12135.45|12135.45|0
1631105100000|2021-09-08 12:45:00|12141.81|12141.81|12146.04|12146.04|12146.04|12146.04|12141.58|12141.58|0
1631105400000|2021-09-08 12:50:00|12147.63|12147.63|12143.86|12143.86|12149.07|12149.07|12143.86|12143.86|0
1631105700000|2021-09-08 12:55:00|12142.74|12142.74|12147.42|12147.42|12148.38|12148.38|12141.54|12141.54|0
1631106000000|2021-09-08 13:00:00|12146.69|12146.69|12147.42|12147.42|12149.49|12149.49|12144.25|12144.25|0
1631106300000|2021-09-08 13:05:00|12146.94|12146.94|12138.9|12138.9|12148.04|12148.04|12138.41|12138.41|0
1631106600000|2021-09-08 13:10:00|12138.41|12138.41|12140.65|12140.65|12144.65|12144.65|12138.41|12138.41|0
1631106900000|2021-09-08 13:15:00|12140.17|12140.17|12135.32|12135.32|12142.15|12142.15|12135.32|12135.32|0
1631107200000|2021-09-08 13:20:00|12134.2|12134.2|12137.47|12137.47|12137.95|12137.95|12132.61|12132.61|0
1631107500000|2021-09-08 13:25:00|12135.88|12135.88|12144.08|12144.08|12147.25|12147.25|12135.88|12135.88|0
1631107800000|2021-09-08 13:30:00|12144.56|12144.56|12140.02|12140.02|12145.68|12145.68|12133.8|12133.8|0
1631108100000|2021-09-08 13:35:00|12140.75|12140.75|12156.18|12156.18|12156.18|12156.18|12137.09|12137.09|0
1631108400000|2021-09-08 13:40:00|12154.6|12154.6|12155.36|12155.36|12159.95|12159.95|12152.65|12152.65|0
1631108700000|2021-09-08 13:45:00|12155.84|12155.84|12141.85|12141.85|12157.05|12157.05|12140.99|12140.99|0
1631109000000|2021-09-08 13:50:00|12143.44|12143.44|12149.5|12149.5|12151.09|12151.09|12141.82|12141.82|0
1631109300000|2021-09-08 13:55:00|12149.98|12149.98|12162.43|12162.43|12162.43|12162.43|12145.57|12145.57|0
1631109600000|2021-09-08 14:00:00|12162.91|12162.91|12180.32|12180.32|12180.32|12180.32|12162.91|12162.91|0
1631109900000|2021-09-08 14:05:00|12179.6|12179.6|12171.07|12171.07|12181.41|12181.41|12170.1|12170.1|0
1631110200000|2021-09-08 14:10:00|12169.95|12169.95|12170.44|12170.44|12172.12|12172.12|12166.15|12166.15|0
1631110500000|2021-09-08 14:15:00|12168.86|12168.86|12168.56|12168.56|12168.86|12168.86|12160.8|12160.8|0
1631110800000|2021-09-08 14:20:00|12170.63|12170.63|12171.68|12171.68|12179.15|12179.15|12170.63|12170.63|0
1631111100000|2021-09-08 14:25:00|12170.97|12170.97|12174.48|12174.48|12174.48|12174.48|12170.24|12170.24|0
1631111400000|2021-09-08 14:30:00|12173.36|12173.36|12167.26|12167.26|12178.87|12178.87|12167.26|12167.26|0
1631111700000|2021-09-08 14:35:00|12165.68|12165.68|12152.36|12152.36|12171.63|12171.63|12152.36|12152.36|0
1631112000000|2021-09-08 14:40:00|12150.78|12150.78|12140.84|12140.84|12150.78|12150.78|12140.36|12140.36|0
1631112300000|2021-09-08 14:45:00|12140.36|12140.36|12172.42|12172.42|12172.42|12172.42|12136.13|12136.13|0
1631112600000|2021-09-08 14:50:00|12171.93|12171.93|12167.28|12167.28|12173.04|12173.04|12167.28|12167.28|0
1631112900000|2021-09-08 14:55:00|12164.11|12164.11|12164.29|12164.29|12170.37|12170.37|12156.92|12156.92|0
1631113200000|2021-09-08 15:00:00|12162.71|12162.71|12169.08|12169.08|12173.93|12173.93|12159.54|12159.54|0
1631113500000|2021-09-08 15:05:00|12169.57|12169.57|12174.42|12174.42|12174.42|12174.42|12169.57|12169.57|0
1631113800000|2021-09-08 15:10:00|12173.45|12173.45|12175.92|12175.92|12181.45|12181.45|12171.07|12171.07|0
1631114100000|2021-09-08 15:15:00|12177.51|12177.51|12183.2|12183.2|12183.2|12183.2|12175.8|12175.8|0
1631114400000|2021-09-08 15:20:00|12181.61|12181.61|12183.12|12183.12|12184.23|12184.23|12180.35|12180.35|0
1631114700000|2021-09-08 15:25:00|12182.64|12182.64|12178.21|12178.21|12183.16|12183.16|12173.25|12173.25|0
1631171700000|2021-09-09 07:15:00|12111.15|12111.15|12144.81|12144.81|12144.81|12144.81|12111.15|12111.15|0
1631172000000|2021-09-09 07:20:00|12144.08|12144.08|12152.36|12152.36|12152.36|12152.36|12131.67|12131.67|0
1631172300000|2021-09-09 07:25:00|12153.94|12153.94|12148.92|12148.92|12163.49|12163.49|12148.21|12148.21|0
1631172600000|2021-09-09 07:30:00|12149.4|12149.4|12165.48|12165.48|12167.68|12167.68|12149.4|12149.4|0
1631172900000|2021-09-09 07:35:00|12163.89|12163.89|12148|12148|12168.32|12168.32|12148|12148|0
1631173200000|2021-09-09 07:40:00|12144.82|12144.82|12138.25|12138.25|12144.82|12144.82|12129.84|12129.84|0
1631173500000|2021-09-09 07:45:00|12139.84|12139.84|12153.5|12153.5|12154.63|12154.63|12136.66|12136.66|0
1631173800000|2021-09-09 07:50:00|12155.09|12155.09|12169.6|12169.6|12170.19|12170.19|12155.09|12155.09|0
1631174100000|2021-09-09 07:55:00|12171.18|12171.18|12165.57|12165.57|12171.18|12171.18|12159.83|12159.83|0
1631174400000|2021-09-09 08:00:00|12166.06|12166.06|12188.57|12188.57|12190.15|12190.15|12166.06|12166.06|0
1631174700000|2021-09-09 08:05:00|12189.69|12189.69|12197.9|12197.9|12198.91|12198.91|12189.69|12189.69|0
1631175000000|2021-09-09 08:10:00|12196.32|12196.32|12190.55|12190.55|12196.32|12196.32|12185.03|12185.03|0
1631175300000|2021-09-09 08:15:00|12192.14|12192.14|12205.83|12205.83|12207.75|12207.75|12192.14|12192.14|0
1631175600000|2021-09-09 08:20:00|12204.86|12204.86|12210.85|12210.85|12210.85|12210.85|12199.37|12199.37|0
1631175900000|2021-09-09 08:25:00|12207.68|12207.68|12184.46|12184.46|12209.26|12209.26|12184.46|12184.46|0
1631176200000|2021-09-09 08:30:00|12186.05|12186.05|12193.66|12193.66|12196.84|12196.84|12186.05|12186.05|0
1631176500000|2021-09-09 08:35:00|12194.63|12194.63|12194.19|12194.19|12202.74|12202.74|12192.61|12192.61|0
1631176800000|2021-09-09 08:40:00|12192.61|12192.61|12180.68|12180.68|12194.19|12194.19|12180.27|12180.27|0
1631177100000|2021-09-09 08:45:00|12179.23|12179.23|12177.59|12177.59|12179.23|12179.23|12176.37|12176.37|0
1631177400000|2021-09-09 08:50:00|12178.55|12178.55|12174.18|12174.18|12178.55|12178.55|12169.42|12169.42|0
1631177700000|2021-09-09 08:55:00|12173.45|12173.45|12156.25|12156.25|12176.62|12176.62|12156.25|12156.25|0
1631178000000|2021-09-09 09:00:00|12156.73|12156.73|12154.91|12154.91|12156.75|12156.75|12148.93|12148.93|0
1631178300000|2021-09-09 09:05:00|12153.32|12153.32|12137.43|12137.43|12153.32|12153.32|12137.43|12137.43|0
1631178600000|2021-09-09 09:10:00|12135.85|12135.85|12132.58|12132.58|12139.36|12139.36|12132.58|12132.58|0
1631178900000|2021-09-09 09:15:00|12131|12131|12135.08|12135.08|12138.84|12138.84|12130.27|12130.27|0
1631179200000|2021-09-09 09:20:00|12138.25|12138.25|12146.91|12146.91|12148.42|12148.42|12138.25|12138.25|0
1631179500000|2021-09-09 09:25:00|12145.79|12145.79|12146.31|12146.31|12148.36|12148.36|12142.62|12142.62|0
1631179800000|2021-09-09 09:30:00|12145.82|12145.82|12159.51|12159.51|12159.51|12159.51|12142.3|12142.3|0
1631180100000|2021-09-09 09:35:00|12160.63|12160.63|12171.63|12171.63|12172.36|12172.36|12159.92|12159.92|0
1631180400000|2021-09-09 09:40:00|12172.59|12172.59|12170.31|12170.31|12179.42|12179.42|12169.58|12169.58|0
1631180700000|2021-09-09 09:45:00|12169.19|12169.19|12179.17|12179.17|12179.17|12179.17|12167.12|12167.12|0
1631181000000|2021-09-09 09:50:00|12177.58|12177.58|12179.92|12179.92|12179.92|12179.92|12175.03|12175.03|0
1631181300000|2021-09-09 09:55:00|12181.04|12181.04|12176.79|12176.79|12185.9|12185.9|12176.79|12176.79|0
1631181600000|2021-09-09 10:00:00|12179.96|12179.96|12182.22|12182.22|12182.22|12182.22|12175.35|12175.35|0
1631181900000|2021-09-09 10:05:00|12184.46|12184.46|12186.51|12186.51|12187.63|12187.63|12184.46|12184.46|0
1631182200000|2021-09-09 10:10:00|12184.93|12184.93|12177.83|12177.83|12185.32|12185.32|12177.83|12177.83|0
1631182500000|2021-09-09 10:15:00|12176.87|12176.87|12183.32|12183.32|12183.95|12183.95|12175.42|12175.42|0
1631182800000|2021-09-09 10:20:00|12186.5|12186.5|12186.42|12186.42|12192.49|12192.49|12186.42|12186.42|0
1631183100000|2021-09-09 10:25:00|12184.96|12184.96|12183.12|12183.12|12186.29|12186.29|12181.53|12181.53|0
1631183400000|2021-09-09 10:30:00|12181.53|12181.53|12178.44|12178.44|12181.53|12181.53|12177.47|12177.47|0
1631183700000|2021-09-09 10:35:00|12177.32|12177.32|12182.2|12182.2|12182.2|12182.2|12174.8|12174.8|0
1631184000000|2021-09-09 10:40:00|12182.93|12182.93|12188|12188|12188.34|12188.34|12182.93|12182.93|0
1631184300000|2021-09-09 10:45:00|12186.88|12186.88|12184.47|12184.47|12187.98|12187.98|12184.47|12184.47|0
1631184600000|2021-09-09 10:50:00|12186.05|12186.05|12191.96|12191.96|12191.96|12191.96|12186.05|12186.05|0
1631184900000|2021-09-09 10:55:00|12193.54|12193.54|12195.47|12195.47|12197.05|12197.05|12193.54|12193.54|0
1631185200000|2021-09-09 11:00:00|12194.98|12194.98|12197.05|12197.05|12198.64|12198.64|12194.98|12194.98|0
1631185500000|2021-09-09 11:05:00|12195.47|12195.47|12203.2|12203.2|12204.63|12204.63|12195.47|12195.47|0
1631185800000|2021-09-09 11:10:00|12202.72|12202.72|12205.95|12205.95|12207.8|12207.8|12202.72|12202.72|0
1631186100000|2021-09-09 11:15:00|12204.82|12204.82|12206.67|12206.67|12210.7|12210.7|12204.82|12204.82|0
1631186400000|2021-09-09 11:20:00|12207.63|12207.63|12201.74|12201.74|12208.74|12208.74|12201.74|12201.74|0
1631186700000|2021-09-09 11:25:00|12200.62|12200.62|12193.92|12193.92|12200.62|12200.62|12192.8|12192.8|0
1631187000000|2021-09-09 11:30:00|12193.44|12193.44|12194.06|12194.06|12194.06|12194.06|12190.89|12190.89|0
1631187300000|2021-09-09 11:35:00|12195.65|12195.65|12194.19|12194.19|12195.65|12195.65|12194.06|12194.06|0
1631187600000|2021-09-09 11:40:00|12193.46|12193.46|12188.23|12188.23|12193.94|12193.94|12186.16|12186.16|0
1631187900000|2021-09-09 11:45:00|12187.75|12187.75|12208.8|12208.8|12208.8|12208.8|12179.72|12179.72|0
1631188200000|2021-09-09 11:50:00|12207.22|12207.22|12209.84|12209.84|12209.84|12209.84|12203.83|12203.83|0
1631188500000|2021-09-09 11:55:00|12210.57|12210.57|12216.4|12216.4|12219.58|12219.58|12210.57|12210.57|0
1631188800000|2021-09-09 12:00:00|12214.82|12214.82|12209.31|12209.31|12214.82|12214.82|12206.37|12206.37|0
1631189100000|2021-09-09 12:05:00|12210.04|12210.04|12196.86|12196.86|12210.04|12210.04|12194.15|12194.15|0
1631189400000|2021-09-09 12:10:00|12196.38|12196.38|12194|12194|12197.96|12197.96|12194|12194|0
1631189700000|2021-09-09 12:15:00|12193.27|12193.27|12198.94|12198.94|12198.94|12198.94|12193.27|12193.27|0
1631190000000|2021-09-09 12:20:00|12197.35|12197.35|12187.3|12187.3|12197.35|12197.35|12187.3|12187.3|0
1631190300000|2021-09-09 12:25:00|12188.89|12188.89|12185.09|12185.09|12193.27|12193.27|12185.09|12185.09|0
1631190600000|2021-09-09 12:30:00|12186.68|12186.68|12185.56|12185.56|12186.68|12186.68|12181.67|12181.67|0
1631190900000|2021-09-09 12:35:00|12188.73|12188.73|12194.75|12194.75|12194.75|12194.75|12187.78|12187.78|0
1631191200000|2021-09-09 12:40:00|12195.87|12195.87|12204.74|12204.74|12205.69|12205.69|12194.26|12194.26|0
1631191500000|2021-09-09 12:45:00|12206.33|12206.33|12210.7|12210.7|12212.28|12212.28|12199.5|12199.5|0
1631191800000|2021-09-09 12:50:00|12211.18|12211.18|12213.05|12213.05|12216.2|12216.2|12210.23|12210.23|0
1631192100000|2021-09-09 12:55:00|12214.63|12214.63|12219.12|12219.12|12219.12|12219.12|12212.65|12212.65|0
1631192400000|2021-09-09 13:00:00|12220.09|12220.09|12226.61|12226.61|12231.1|12231.1|12220.09|12220.09|0
1631192700000|2021-09-09 13:05:00|12227.09|12227.09|12222.82|12222.82|12229.18|12229.18|12222.42|12222.42|0
1631193000000|2021-09-09 13:10:00|12221.23|12221.23|12217.66|12217.66|12222.82|12222.82|12217.66|12217.66|0
1631193300000|2021-09-09 13:15:00|12218.38|12218.38|12220.13|12220.13|12221.72|12221.72|12217.9|12217.9|0
1631193600000|2021-09-09 13:20:00|12221.72|12221.72|12213.97|12213.97|12224.27|12224.27|12213.97|12213.97|0
1631193900000|2021-09-09 13:25:00|12213.25|12213.25|12205.78|12205.78|12213.72|12213.72|12204.19|12204.19|0
1631194200000|2021-09-09 13:30:00|12205.06|12205.06|12224.47|12224.47|12224.47|12224.47|12203.85|12203.85|0
1631194500000|2021-09-09 13:35:00|12223.35|12223.35|12238.01|12238.01|12238.01|12238.01|12223.35|12223.35|0
1631194800000|2021-09-09 13:40:00|12238.49|12238.49|12237.95|12237.95|12240.99|12240.99|12233.06|12233.06|0
1631195100000|2021-09-09 13:45:00|12236.36|12236.36|12234.28|12234.28|12240.02|12240.02|12233.2|12233.2|0
1631195400000|2021-09-09 13:50:00|12234.76|12234.76|12246.29|12246.29|12246.29|12246.29|12234.76|12234.76|0
1631195700000|2021-09-09 13:55:00|12244.71|12244.71|12242.81|12242.81|12244.71|12244.71|12230.01|12230.01|0
1631196000000|2021-09-09 14:00:00|12242.18|12242.18|12249.75|12249.75|12251.34|12251.34|12242.18|12242.18|0
1631196300000|2021-09-09 14:05:00|12250.23|12250.23|12250.19|12250.19|12254|12254|12248.17|12248.17|0
1631196600000|2021-09-09 14:10:00|12249.07|12249.07|12246.1|12246.1|12250.3|12250.3|12244.89|12244.89|0
1631196900000|2021-09-09 14:15:00|12247.07|12247.07|12250.14|12250.14|12250.14|12250.14|12243.2|12243.2|0
1631197200000|2021-09-09 14:20:00|12250.63|12250.63|12256.6|12256.6|12256.6|12256.6|12243.8|12243.8|0
1631197500000|2021-09-09 14:25:00|12257.33|12257.33|12267.4|12267.4|12267.4|12267.4|12253.75|12253.75|0
1631197800000|2021-09-09 14:30:00|12268.03|12268.03|12277.93|12277.93|12281.1|12281.1|12264.86|12264.86|0
1631198100000|2021-09-09 14:35:00|12277.45|12277.45|12271.44|12271.44|12277.45|12277.45|12270.51|12270.51|0
1631198400000|2021-09-09 14:40:00|12272.03|12272.03|12278.55|12278.55|12280.99|12280.99|12269.73|12269.73|0
1631198700000|2021-09-09 14:45:00|12279.67|12279.67|12275.32|12275.32|12282.38|12282.38|12275.32|12275.32|0
1631199000000|2021-09-09 14:50:00|12273.74|12273.74|12270.79|12270.79|12274.37|12274.37|12269.61|12269.61|0
1631199300000|2021-09-09 14:55:00|12271.75|12271.75|12270.59|12270.59|12273.34|12273.34|12270|12270|0
1631199600000|2021-09-09 15:00:00|12272.18|12272.18|12267.51|12267.51|12273.79|12273.79|12267.51|12267.51|0
1631199900000|2021-09-09 15:05:00|12266.88|12266.88|12264.95|12264.95|12269|12269|12261.85|12261.85|0
1631200200000|2021-09-09 15:10:00|12264.24|12264.24|12260.02|12260.02|12264.24|12264.24|12253.61|12253.61|0
1631200500000|2021-09-09 15:15:00|12258.9|12258.9|12253.79|12253.79|12259.85|12259.85|12253.79|12253.79|0
1631200800000|2021-09-09 15:20:00|12253.31|12253.31|12241.09|12241.09|12253.31|12253.31|12239.97|12239.97|0
1631201100000|2021-09-09 15:25:00|12241.57|12241.57|12235.77|12235.77|12247.15|12247.15|12231.32|12231.32|0
1631258100000|2021-09-10 07:15:00|12313.75|12313.75|12308.89|12308.89|12318.97|12318.97|12308.27|12308.27|0
1631258400000|2021-09-10 07:20:00|12308.41|12308.41|12308.46|12308.46|12320.27|12320.27|12307.68|12307.68|0
1631258700000|2021-09-10 07:25:00|12308.94|12308.94|12304.43|12304.43|12308.94|12308.94|12299|12299|0
1631259000000|2021-09-10 07:30:00|12304.92|12304.92|12320.65|12320.65|12321.62|12321.62|12304.92|12304.92|0
1631259300000|2021-09-10 07:35:00|12322.11|12322.11|12320.17|12320.17|12322.58|12322.58|12316.49|12316.49|0
1631259600000|2021-09-10 07:40:00|12318.24|12318.24|12318.31|12318.31|12318.31|12318.31|12312.1|12312.1|0
1631259900000|2021-09-10 07:45:00|12320.55|12320.55|12334.05|12334.05|12334.05|12334.05|12320.55|12320.55|0
1631260200000|2021-09-10 07:50:00|12332.47|12332.47|12329.2|12329.2|12335.48|12335.48|12329.2|12329.2|0
1631260500000|2021-09-10 07:55:00|12327.61|12327.61|12326.65|12326.65|12327.61|12327.61|12321.89|12321.89|0
1631260800000|2021-09-10 08:00:00|12325.22|12325.22|12319.64|12319.64|12325.22|12325.22|12319.64|12319.64|0
1631261100000|2021-09-10 08:05:00|12318.68|12318.68|12315.24|12315.24|12322.11|12322.11|12315.24|12315.24|0
1631261400000|2021-09-10 08:10:00|12314.51|12314.51|12306.43|12306.43|12314.51|12314.51|12306.43|12306.43|0
1631261700000|2021-09-10 08:15:00|12308.5|12308.5|12300.95|12300.95|12308.5|12308.5|12300.95|12300.95|0
1631262000000|2021-09-10 08:20:00|12301.44|12301.44|12303.12|12303.12|12305.32|12305.32|12300.57|12300.57|0
1631262300000|2021-09-10 08:25:00|12303.83|12303.83|12283.14|12283.14|12304.95|12304.95|12279.01|12279.01|0
1631262600000|2021-09-10 08:30:00|12283.87|12283.87|12261.17|12261.17|12283.87|12283.87|12261.17|12261.17|0
1631262900000|2021-09-10 08:35:00|12259.58|12259.58|12248.63|12248.63|12260.06|12260.06|12245.07|12245.07|0
1631263200000|2021-09-10 08:40:00|12251.81|12251.81|12244.1|12244.1|12253.39|12253.39|12243.62|12243.62|0
1631263500000|2021-09-10 08:45:00|12243.62|12243.62|12246.41|12246.41|12249.96|12249.96|12243.62|12243.62|0
1631263800000|2021-09-10 08:50:00|12244.82|12244.82|12240.71|12240.71|12244.82|12244.82|12237.06|12237.06|0
1631264100000|2021-09-10 08:55:00|12241.44|12241.44|12250.92|12250.92|12250.92|12250.92|12240.71|12240.71|0
1631264400000|2021-09-10 09:00:00|12254.09|12254.09|12258.57|12258.57|12259.06|12259.06|12249.33|12249.33|0
1631264700000|2021-09-10 09:05:00|12256.99|12256.99|12267.18|12267.18|12267.18|12267.18|12256.99|12256.99|0
1631265000000|2021-09-10 09:10:00|12265.59|12265.59|12267.18|12267.18|12267.18|12267.18|12260.33|12260.33|0
1631265300000|2021-09-10 09:15:00|12267.89|12267.89|12276.22|12276.22|12276.22|12276.22|12267.89|12267.89|0
1631265600000|2021-09-10 09:20:00|12276.71|12276.71|12275.65|12275.65|12278.29|12278.29|12275.65|12275.65|0
1631265900000|2021-09-10 09:25:00|12272.47|12272.47|12271.16|12271.16|12272.47|12272.47|12260.1|12260.1|0
1631266200000|2021-09-10 09:30:00|12269.57|12269.57|12268.91|12268.91|12269.57|12269.57|12262.68|12262.68|0
1631266500000|2021-09-10 09:35:00|12269.4|12269.4|12262.69|12262.69|12275.13|12275.13|12262.69|12262.69|0
1631266800000|2021-09-10 09:40:00|12263.4|12263.4|12268.32|12268.32|12268.32|12268.32|12262.67|12262.67|0
1631267100000|2021-09-10 09:45:00|12271.49|12271.49|12282.91|12282.91|12286.67|12286.67|12271.49|12271.49|0
1631267400000|2021-09-10 09:50:00|12281.32|12281.32|12281.81|12281.81|12285.09|12285.09|12281.32|12281.32|0
1631267700000|2021-09-10 09:55:00|12280.22|12280.22|12286.73|12286.73|12288.08|12288.08|12278.63|12278.63|0
1631268000000|2021-09-10 10:00:00|12289.9|12289.9|12288.01|12288.01|12289.9|12289.9|12285.93|12285.93|0
1631268300000|2021-09-10 10:05:00|12287.53|12287.53|12288.51|12288.51|12291.68|12291.68|12287.05|12287.05|0
1631268600000|2021-09-10 10:10:00|12289.23|12289.23|12293.23|12293.23|12293.71|12293.71|12288.51|12288.51|0
1631268900000|2021-09-10 10:15:00|12293.82|12293.82|12299.18|12299.18|12299.31|12299.31|12292.41|12292.41|0
1631269200000|2021-09-10 10:20:00|12297.75|12297.75|12293.12|12293.12|12297.75|12297.75|12293.12|12293.12|0
1631269500000|2021-09-10 10:25:00|12292.41|12292.41|12293.99|12293.99|12293.99|12293.99|12292.41|12292.41|0
1631269800000|2021-09-10 10:30:00|12294.47|12294.47|12295.32|12295.32|12297.73|12297.73|12292.63|12292.63|0
1631270100000|2021-09-10 10:35:00|12293.86|12293.86|12292.18|12292.18|12294.99|12294.99|12291.56|12291.56|0
1631270400000|2021-09-10 10:40:00|12292.91|12292.91|12294.26|12294.26|12294.99|12294.99|12292.91|12292.91|0
1631270700000|2021-09-10 10:45:00|12294.75|12294.75|12295.68|12295.68|12297.26|12297.26|12292.77|12292.77|0
1631271000000|2021-09-10 10:50:00|12294.95|12294.95|12296.55|12296.55|12297.16|12297.16|12293.98|12293.98|0
1631271300000|2021-09-10 10:55:00|12294.96|12294.96|12289.1|12289.1|12295.44|12295.44|12289.1|12289.1|0
1631271600000|2021-09-10 11:00:00|12287.51|12287.51|12289.81|12289.81|12291.79|12291.79|12287.51|12287.51|0
1631271900000|2021-09-10 11:05:00|12291.4|12291.4|12299.81|12299.81|12299.81|12299.81|12291.4|12291.4|0
1631272200000|2021-09-10 11:10:00|12299.33|12299.33|12301.74|12301.74|12303.32|12303.32|12297.74|12297.74|0
1631272500000|2021-09-10 11:15:00|12301.26|12301.26|12312.52|12312.52|12318.43|12318.43|12301.26|12301.26|0
1631272800000|2021-09-10 11:20:00|12313.64|12313.64|12327.42|12327.42|12329.35|12329.35|12313.64|12313.64|0
1631273100000|2021-09-10 11:25:00|12328.05|12328.05|12324.59|12324.59|12334.71|12334.71|12324.59|12324.59|0
1631273400000|2021-09-10 11:30:00|12325.56|12325.56|12327.14|12327.14|12327.3|12327.3|12325.07|12325.07|0
1631273700000|2021-09-10 11:35:00|12328.11|12328.11|12331.63|12331.63|12334.19|12334.19|12327|12327|0
1631274000000|2021-09-10 11:40:00|12330.66|12330.66|12327.86|12327.86|12331.14|12331.14|12326.51|12326.51|0
1631274300000|2021-09-10 11:45:00|12324.69|12324.69|12324.35|12324.35|12325.67|12325.67|12321.91|12321.91|0
1631274600000|2021-09-10 11:50:00|12323.76|12323.76|12319|12319|12323.76|12323.76|12318.52|12318.52|0
1631274900000|2021-09-10 11:55:00|12320.58|12320.58|12322.65|12322.65|12325.2|12325.2|12320.58|12320.58|0
1631275200000|2021-09-10 12:00:00|12321.07|12321.07|12325.43|12325.43|12325.78|12325.78|12321.07|12321.07|0
1631275500000|2021-09-10 12:05:00|12328.76|12328.76|12328.81|12328.81|12328.81|12328.81|12322.73|12322.73|0
1631275800000|2021-09-10 12:10:00|12329.44|12329.44|12328.71|12328.71|12329.93|12329.93|12328.09|12328.09|0
1631276100000|2021-09-10 12:15:00|12329.44|12329.44|12331.84|12331.84|12331.84|12331.84|12329.44|12329.44|0
1631276400000|2021-09-10 12:20:00|12332.32|12332.32|12330.7|12330.7|12333.66|12333.66|12330.7|12330.7|0
1631276700000|2021-09-10 12:25:00|12329.97|12329.97|12328.14|12328.14|12330.84|12330.84|12327.67|12327.67|0
1631277000000|2021-09-10 12:30:00|12327.41|12327.41|12323.48|12323.48|12329.6|12329.6|12323.48|12323.48|0
1631277300000|2021-09-10 12:35:00|12325.06|12325.06|12322.12|12322.12|12326.51|12326.51|12321.64|12321.64|0
1631277600000|2021-09-10 12:40:00|12321.39|12321.39|12318.61|12318.61|12321.39|12321.39|12317.49|12317.49|0
1631277900000|2021-09-10 12:45:00|12317.03|12317.03|12315.66|12315.66|12318.61|12318.61|12311.77|12311.77|0
1631278200000|2021-09-10 12:50:00|12316.39|12316.39|12326.11|12326.11|12326.73|12326.73|12316.39|12316.39|0
1631278500000|2021-09-10 12:55:00|12327.23|12327.23|12334.54|12334.54|12335.5|12335.5|12327.23|12327.23|0
1631278800000|2021-09-10 13:00:00|12335.5|12335.5|12336.96|12336.96|12339.51|12339.51|12333.8|12333.8|0
1631279100000|2021-09-10 13:05:00|12335.83|12335.83|12337.92|12337.92|12341.2|12341.2|12334.71|12334.71|0
1631279400000|2021-09-10 13:10:00|12336.74|12336.74|12325.75|12325.75|12336.89|12336.89|12324.16|12324.16|0
1631279700000|2021-09-10 13:15:00|12326.23|12326.23|12331.27|12331.27|12332.95|12332.95|12326.23|12326.23|0
1631280000000|2021-09-10 13:20:00|12330.63|12330.63|12332.58|12332.58|12333.7|12333.7|12327.94|12327.94|0
1631280300000|2021-09-10 13:25:00|12333.29|12333.29|12326.4|12326.4|12333.77|12333.77|12323.31|12323.31|0
1631280600000|2021-09-10 13:30:00|12324.82|12324.82|12314.31|12314.31|12324.82|12324.82|12308.8|12308.8|0
1631280900000|2021-09-10 13:35:00|12314.9|12314.9|12312.24|12312.24|12316.46|12316.46|12308.8|12308.8|0
1631281200000|2021-09-10 13:40:00|12312.72|12312.72|12315.37|12315.37|12319.51|12319.51|12311.37|12311.37|0
1631281500000|2021-09-10 13:45:00|12316.96|12316.96|12336.26|12336.26|12336.26|12336.26|12316.96|12316.96|0
1631281800000|2021-09-10 13:50:00|12335.78|12335.78|12325.6|12325.6|12336.26|12336.26|12325.6|12325.6|0
1631282100000|2021-09-10 13:55:00|12324.02|12324.02|12325.14|12325.14|12332.54|12332.54|12324.02|12324.02|0
1631282400000|2021-09-10 14:00:00|12323.55|12323.55|12310.3|12310.3|12327.44|12327.44|12310.3|12310.3|0
1631282700000|2021-09-10 14:05:00|12307.13|12307.13|12319.29|12319.29|12319.29|12319.29|12306.17|12306.17|0
1631283000000|2021-09-10 14:10:00|12319.88|12319.88|12309.51|12309.51|12319.88|12319.88|12309.51|12309.51|0
1631283300000|2021-09-10 14:15:00|12310.24|12310.24|12322.48|12322.48|12324.16|12324.16|12308.65|12308.65|0
1631283600000|2021-09-10 14:20:00|12322|12322|12323.33|12323.33|12323.33|12323.33|12319.2|12319.2|0
1631283900000|2021-09-10 14:25:00|12324.92|12324.92|12316.02|12316.02|12325.4|12325.4|12316.02|12316.02|0
1631284200000|2021-09-10 14:30:00|12316.65|12316.65|12305.04|12305.04|12316.65|12316.65|12300.43|12300.43|0
1631284500000|2021-09-10 14:35:00|12306.63|12306.63|12295.29|12295.29|12306.63|12306.63|12293.71|12293.71|0
1631284800000|2021-09-10 14:40:00|12294.81|12294.81|12289.09|12289.09|12299.93|12299.93|12288.37|12288.37|0
1631285100000|2021-09-10 14:45:00|12288.61|12288.61|12298.69|12298.69|12302.16|12302.16|12285.42|12285.42|0
1631285400000|2021-09-10 14:50:00|12299.17|12299.17|12308.76|12308.76|12310.83|12310.83|12298.06|12298.06|0
1631285700000|2021-09-10 14:55:00|12308.28|12308.28|12306.35|12306.35|12308.9|12308.9|12294.14|12294.14|0
1631286000000|2021-09-10 15:00:00|12304.76|12304.76|12305.39|12305.39|12306.35|12306.35|12301.58|12301.58|0
1631286300000|2021-09-10 15:05:00|12303.8|12303.8|12295.99|12295.99|12304.28|12304.28|12295.4|12295.4|0
1631286600000|2021-09-10 15:10:00|12297.58|12297.58|12305|12305|12305.62|12305.62|12296.99|12296.99|0
1631286900000|2021-09-10 15:15:00|12303.41|12303.41|12300.67|12300.67|12307.69|12307.69|12300.67|12300.67|0
1631287200000|2021-09-10 15:20:00|12301.39|12301.39|12294.99|12294.99|12301.39|12301.39|12292.03|12292.03|0
1631287500000|2021-09-10 15:25:00|12293.87|12293.87|12305.23|12305.23|12306.49|12306.49|12293.87|12293.87|0
1631517300000|2021-09-13 07:15:00|12321.49|12321.49|12327.26|12327.26|12330.06|12330.06|12321.26|12321.26|0
1631517600000|2021-09-13 07:20:00|12329.19|12329.19|12324.87|12324.87|12330.64|12330.64|12324.87|12324.87|0
1631517900000|2021-09-13 07:25:00|12326.33|12326.33|12327.77|12327.77|12327.77|12327.77|12322.19|12322.19|0
1631518200000|2021-09-13 07:30:00|12328.25|12328.25|12337.99|12337.99|12338.93|12338.93|12323.19|12323.19|0
1631518500000|2021-09-13 07:35:00|12337.51|12337.51|12330|12330|12337.51|12337.51|12330|12330|0
1631518800000|2021-09-13 07:40:00|12328.88|12328.88|12311.22|12311.22|12329.49|12329.49|12311.22|12311.22|0
1631519100000|2021-09-13 07:45:00|12309.63|12309.63|12316.94|12316.94|12317.91|12317.91|12309.63|12309.63|0
1631519400000|2021-09-13 07:50:00|12315.36|12315.36|12313.32|12313.32|12316.54|12316.54|12313.32|12313.32|0
1631519700000|2021-09-13 07:55:00|12312.35|12312.35|12311.73|12311.73|12314.76|12314.76|12311.73|12311.73|0
1631520000000|2021-09-13 08:00:00|12312.21|12312.21|12305|12305|12312.7|12312.7|12303.41|12303.41|0
1631520300000|2021-09-13 08:05:00|12303.41|12303.41|12288.44|12288.44|12303.41|12303.41|12287.48|12287.48|0
1631520600000|2021-09-13 08:10:00|12287.96|12287.96|12304.14|12304.14|12304.14|12304.14|12286.37|12286.37|0
1631520900000|2021-09-13 08:15:00|12305.72|12305.72|12308.73|12308.73|12316.94|12316.94|12305.72|12305.72|0
1631521200000|2021-09-13 08:20:00|12307.76|12307.76|12303.83|12303.83|12309.19|12309.19|12303.83|12303.83|0
1631521500000|2021-09-13 08:25:00|12301.76|12301.76|12306.99|12306.99|12310.17|12310.17|12299.21|12299.21|0
1631521800000|2021-09-13 08:30:00|12308.58|12308.58|12311|12311|12313.07|12313.07|12308.58|12308.58|0
1631522100000|2021-09-13 08:35:00|12311.49|12311.49|12309.14|12309.14|12312.51|12312.51|12308.66|12308.66|0
1631522400000|2021-09-13 08:40:00|12310.73|12310.73|12318.63|12318.63|12319.11|12319.11|12310.73|12310.73|0
1631522700000|2021-09-13 08:45:00|12319.34|12319.34|12318.97|12318.97|12322.14|12322.14|12317.52|12317.52|0
1631523000000|2021-09-13 08:50:00|12317.85|12317.85|12313.63|12313.63|12317.85|12317.85|12312.51|12312.51|0
1631523300000|2021-09-13 08:55:00|12312.19|12312.19|12320.47|12320.47|12320.47|12320.47|12310.03|12310.03|0
1631523600000|2021-09-13 09:00:00|12322.05|12322.05|12321.57|12321.57|12323.02|12323.02|12319.97|12319.97|0
1631523900000|2021-09-13 09:05:00|12322.06|12322.06|12319.01|12319.01|12322.43|12322.43|12319.01|12319.01|0
1631524200000|2021-09-13 09:10:00|12318.53|12318.53|12313.89|12313.89|12319.01|12319.01|12312.71|12312.71|0
1631524500000|2021-09-13 09:15:00|12313.16|12313.16|12301.98|12301.98|12313.16|12313.16|12300.63|12300.63|0
1631524800000|2021-09-13 09:20:00|12302.47|12302.47|12301.77|12301.77|12304.69|12304.69|12301.77|12301.77|0
1631525100000|2021-09-13 09:25:00|12302.25|12302.25|12304.32|12304.32|12304.32|12304.32|12302.25|12302.25|0
1631525400000|2021-09-13 09:30:00|12305.05|12305.05|12311.08|12311.08|12312.05|12312.05|12305.05|12305.05|0
1631525700000|2021-09-13 09:35:00|12311.57|12311.57|12313|12313|12318.74|12318.74|12311.57|12311.57|0
1631526000000|2021-09-13 09:40:00|12312.37|12312.37|12311.39|12311.39|12313.96|12313.96|12308.98|12308.98|0
1631526300000|2021-09-13 09:45:00|12310.9|12310.9|12304.61|12304.61|12311.63|12311.63|12304.61|12304.61|0
1631526600000|2021-09-13 09:50:00|12304.01|12304.01|12295.76|12295.76|12304.01|12304.01|12295.03|12295.03|0
1631526900000|2021-09-13 09:55:00|12295.28|12295.28|12295.28|12295.28|12296.86|12296.86|12292.1|12292.1|0
1631527200000|2021-09-13 10:00:00|12293.69|12293.69|12293.69|12293.69|12293.69|12293.69|12292.1|12292.1|0
1631527500000|2021-09-13 10:05:00|12293.21|12293.21|12291.87|12291.87|12293.46|12293.46|12290.81|12290.81|0
1631527800000|2021-09-13 10:10:00|12292.35|12292.35|12295.09|12295.09|12295.42|12295.42|12292.35|12292.35|0
1631528100000|2021-09-13 10:15:00|12294.61|12294.61|12300.5|12300.5|12302.27|12302.27|12294.61|12294.61|0
1631528400000|2021-09-13 10:20:00|12300.02|12300.02|12291.2|12291.2|12301.93|12301.93|12291.2|12291.2|0
1631528700000|2021-09-13 10:25:00|12290.72|12290.72|12287.66|12287.66|12290.72|12290.72|12285.96|12285.96|0
1631529000000|2021-09-13 10:30:00|12288.14|12288.14|12287.02|12287.02|12289.1|12289.1|12287.02|12287.02|0
1631529300000|2021-09-13 10:35:00|12290.19|12290.19|12300.71|12300.71|12300.71|12300.71|12290.19|12290.19|0
1631529600000|2021-09-13 10:40:00|12301.19|12301.19|12305.45|12305.45|12305.45|12305.45|12301.19|12301.19|0
1631529900000|2021-09-13 10:45:00|12308.62|12308.62|12316.27|12316.27|12317.37|12317.37|12308.62|12308.62|0
1631530200000|2021-09-13 10:50:00|12315.78|12315.78|12314.57|12314.57|12316.94|12316.94|12314.2|12314.2|0
1631530500000|2021-09-13 10:55:00|12313.61|12313.61|12312.66|12312.66|12313.61|12313.61|12311.93|12311.93|0
1631530800000|2021-09-13 11:00:00|12314.24|12314.24|12315.68|12315.68|12316.32|12316.32|12314.1|12314.1|0
1631531100000|2021-09-13 11:05:00|12317.27|12317.27|12324.72|12324.72|12324.85|12324.85|12317.27|12317.27|0
1631531400000|2021-09-13 11:10:00|12321.55|12321.55|12332.4|12332.4|12332.4|12332.4|12321.55|12321.55|0
1631531700000|2021-09-13 11:15:00|12333.12|12333.12|12334.46|12334.46|12339.8|12339.8|12333.12|12333.12|0
1631532000000|2021-09-13 11:20:00|12332.87|12332.87|12332.84|12332.84|12334.43|12334.43|12331.28|12331.28|0
1631532300000|2021-09-13 11:25:00|12331.25|12331.25|12329.8|12329.8|12331.38|12331.38|12328.83|12328.83|0
1631532600000|2021-09-13 11:30:00|12328.83|12328.83|12320.47|12320.47|12328.83|12328.83|12320.47|12320.47|0
1631532900000|2021-09-13 11:35:00|12318.88|12318.88|12326.05|12326.05|12327.01|12327.01|12318.88|12318.88|0
1631533200000|2021-09-13 11:40:00|12327.17|12327.17|12327.28|12327.28|12328.76|12328.76|12326.21|12326.21|0
1631533500000|2021-09-13 11:45:00|12328.87|12328.87|12329.53|12329.53|12331.3|12331.3|12327.27|12327.27|0
1631533800000|2021-09-13 11:50:00|12328.35|12328.35|12332.88|12332.88|12333.7|12333.7|12328.35|12328.35|0
1631534100000|2021-09-13 11:55:00|12331.29|12331.29|12335.54|12335.54|12335.54|12335.54|12331.29|12331.29|0
1631534400000|2021-09-13 12:00:00|12335.05|12335.05|12332.81|12332.81|12335.05|12335.05|12332.33|12332.33|0
1631534700000|2021-09-13 12:05:00|12331.23|12331.23|12341.81|12341.81|12341.81|12341.81|12330.74|12330.74|0
1631535000000|2021-09-13 12:10:00|12342.94|12342.94|12335.63|12335.63|12342.94|12342.94|12335.63|12335.63|0
1631535300000|2021-09-13 12:15:00|12335.15|12335.15|12331.09|12331.09|12335.15|12335.15|12330.6|12330.6|0
1631535600000|2021-09-13 12:20:00|12330.6|12330.6|12337.2|12337.2|12337.2|12337.2|12330.37|12330.37|0
1631535900000|2021-09-13 12:25:00|12335.61|12335.61|12336.28|12336.28|12336.28|12336.28|12332.44|12332.44|0
1631536200000|2021-09-13 12:30:00|12334.69|12334.69|12336.73|12336.73|12336.73|12336.73|12334.69|12334.69|0
1631536500000|2021-09-13 12:35:00|12336|12336|12335.27|12335.27|12336.85|12336.85|12335.27|12335.27|0
1631536800000|2021-09-13 12:40:00|12338.44|12338.44|12338.07|12338.07|12338.44|12338.44|12336.85|12336.85|0
1631537100000|2021-09-13 12:45:00|12337.1|12337.1|12336.26|12336.26|12338.38|12338.38|12332.62|12332.62|0
1631537400000|2021-09-13 12:50:00|12335.77|12335.77|12340.3|12340.3|12340.3|12340.3|12333.85|12333.85|0
1631537700000|2021-09-13 12:55:00|12338.71|12338.71|12340.14|12340.14|12340.62|12340.62|12337.59|12337.59|0
1631538000000|2021-09-13 13:00:00|12340.86|12340.86|12343|12343|12343.16|12343.16|12340.45|12340.45|0
1631538300000|2021-09-13 13:05:00|12342.52|12342.52|12342.99|12342.99|12345.07|12345.07|12342.52|12342.52|0
1631538600000|2021-09-13 13:10:00|12343.47|12343.47|12340.86|12340.86|12343.47|12343.47|12339.41|12339.41|0
1631538900000|2021-09-13 13:15:00|12340.37|12340.37|12339.75|12339.75|12340.37|12340.37|12338.31|12338.31|0
1631539200000|2021-09-13 13:20:00|12339.27|12339.27|12341.46|12341.46|12345.84|12345.84|12339.27|12339.27|0
1631539500000|2021-09-13 13:25:00|12342.17|12342.17|12341.06|12341.06|12342.17|12342.17|12341.06|12341.06|0
1631539800000|2021-09-13 13:30:00|12340.58|12340.58|12338.71|12338.71|12340.58|12340.58|12333.2|12333.2|0
1631540100000|2021-09-13 13:35:00|12337.98|12337.98|12315.76|12315.76|12337.98|12337.98|12314.17|12314.17|0
1631540400000|2021-09-13 13:40:00|12315.03|12315.03|12302.23|12302.23|12315.03|12315.03|12300.63|12300.63|0
1631540700000|2021-09-13 13:45:00|12301.26|12301.26|12288.99|12288.99|12301.26|12301.26|12288.99|12288.99|0
1631541000000|2021-09-13 13:50:00|12288.51|12288.51|12284.3|12284.3|12294.2|12294.2|12284.3|12284.3|0
1631541300000|2021-09-13 13:55:00|12282.72|12282.72|12292.62|12292.62|12292.62|12292.62|12280.65|12280.65|0
1631541600000|2021-09-13 14:00:00|12291.51|12291.51|12294.16|12294.16|12296.5|12296.5|12286.98|12286.98|0
1631541900000|2021-09-13 14:05:00|12292.58|12292.58|12285.13|12285.13|12292.58|12292.58|12284.02|12284.02|0
1631542200000|2021-09-13 14:10:00|12284.65|12284.65|12278.29|12278.29|12285.13|12285.13|12278.29|12278.29|0
1631542500000|2021-09-13 14:15:00|12277.81|12277.81|12269.49|12269.49|12278.93|12278.93|12266.86|12266.86|0
1631542800000|2021-09-13 14:20:00|12270.45|12270.45|12258.33|12258.33|12270.45|12270.45|12258.33|12258.33|0
1631543100000|2021-09-13 14:25:00|12258.82|12258.82|12274.09|12274.09|12274.09|12274.09|12257.85|12257.85|0
1631543400000|2021-09-13 14:30:00|12275.68|12275.68|12278.33|12278.33|12278.72|12278.72|12270.45|12270.45|0
1631543700000|2021-09-13 14:35:00|12277.84|12277.84|12272.39|12272.39|12278.97|12278.97|12272.39|12272.39|0
1631544000000|2021-09-13 14:40:00|12273.5|12273.5|12274.13|12274.13|12278.26|12278.26|12273.5|12273.5|0
1631544300000|2021-09-13 14:45:00|12273.65|12273.65|12277.65|12277.65|12277.65|12277.65|12273.01|12273.01|0
1631544600000|2021-09-13 14:50:00|12277.17|12277.17|12276.54|12276.54|12279.22|12279.22|12275.09|12275.09|0
1631544900000|2021-09-13 14:55:00|12278.13|12278.13|12265.94|12265.94|12278.13|12278.13|12264.48|12264.48|0
1631545200000|2021-09-13 15:00:00|12267.53|12267.53|12269.92|12269.92|12269.92|12269.92|12267.53|12267.53|0
1631545500000|2021-09-13 15:05:00|12270.4|12270.4|12263.83|12263.83|12270.4|12270.4|12263.83|12263.83|0
1631545800000|2021-09-13 15:10:00|12263.35|12263.35|12258.23|12258.23|12263.35|12263.35|12256.52|12256.52|0
1631546100000|2021-09-13 15:15:00|12258.71|12258.71|12245.69|12245.69|12258.71|12258.71|12236.15|12236.15|0
1631546400000|2021-09-13 15:20:00|12242.52|12242.52|12232.72|12232.72|12242.52|12242.52|12231.27|12231.27|0
1631546700000|2021-09-13 15:25:00|12231.61|12231.61|12239.65|12239.65|12240.44|12240.44|12231.13|12231.13|0
1631603700000|2021-09-14 07:15:00|12224.77|12224.77|12231.33|12231.33|12232.29|12232.29|12224.77|12224.77|0
1631604000000|2021-09-14 07:20:00|12231.81|12231.81|12239.3|12239.3|12254.74|12254.74|12231.81|12231.81|0
1631604300000|2021-09-14 07:25:00|12236.12|12236.12|12234.71|12234.71|12238.33|12238.33|12232.47|12232.47|0
1631604600000|2021-09-14 07:30:00|12233.13|12233.13|12220.92|12220.92|12233.13|12233.13|12219.34|12219.34|0
1631604900000|2021-09-14 07:35:00|12221.89|12221.89|12218.69|12218.69|12232.85|12232.85|12218.69|12218.69|0
1631605200000|2021-09-14 07:40:00|12217.11|12217.11|12192.74|12192.74|12217.11|12217.11|12192.74|12192.74|0
1631605500000|2021-09-14 07:45:00|12193.47|12193.47|12204.12|12204.12|12205.64|12205.64|12193.47|12193.47|0
1631605800000|2021-09-14 07:50:00|12204.6|12204.6|12224.24|12224.24|12224.48|12224.48|12203.01|12203.01|0
1631606100000|2021-09-14 07:55:00|12224.97|12224.97|12237.46|12237.46|12237.46|12237.46|12224.97|12224.97|0
1631606400000|2021-09-14 08:00:00|12236.34|12236.34|12233.39|12233.39|12238.59|12238.59|12231.8|12231.8|0
1631606700000|2021-09-14 08:05:00|12232.91|12232.91|12236.48|12236.48|12236.48|12236.48|12225.3|12225.3|0
1631607000000|2021-09-14 08:10:00|12237.94|12237.94|12231.37|12231.37|12237.94|12237.94|12230.89|12230.89|0
1631607300000|2021-09-14 08:15:00|12229.78|12229.78|12226.62|12226.62|12230.41|12230.41|12224.2|12224.2|0
1631607600000|2021-09-14 08:20:00|12223.45|12223.45|12223.78|12223.78|12224.99|12224.99|12222.02|12222.02|0
1631607900000|2021-09-14 08:25:00|12225.36|12225.36|12227.59|12227.59|12228.55|12228.55|12225.36|12225.36|0
1631608200000|2021-09-14 08:30:00|12230.76|12230.76|12227.4|12227.4|12230.76|12230.76|12218.85|12218.85|0
1631608500000|2021-09-14 08:35:00|12228.36|12228.36|12226.64|12226.64|12229.81|12229.81|12225.05|12225.05|0
1631608800000|2021-09-14 08:40:00|12229.81|12229.81|12227.01|12227.01|12232.36|12232.36|12224.95|12224.95|0
1631609100000|2021-09-14 08:45:00|12225.43|12225.43|12224.56|12224.56|12225.43|12225.43|12222.9|12222.9|0
1631609400000|2021-09-14 08:50:00|12223.6|12223.6|12222.01|12222.01|12224.08|12224.08|12222.01|12222.01|0
1631609700000|2021-09-14 08:55:00|12221.05|12221.05|12234.41|12234.41|12234.64|12234.64|12218.8|12218.8|0
1631610000000|2021-09-14 09:00:00|12233.92|12233.92|12237.67|12237.67|12237.85|12237.85|12233.92|12233.92|0
1631610300000|2021-09-14 09:05:00|12237.19|12237.19|12238.78|12238.78|12243.39|12243.39|12236.71|12236.71|0
1631610600000|2021-09-14 09:10:00|12237.19|12237.19|12241.79|12241.79|12241.79|12241.79|12235.6|12235.6|0
1631610900000|2021-09-14 09:15:00|12241.31|12241.31|12242.41|12242.41|12242.41|12242.41|12240.34|12240.34|0
1631611200000|2021-09-14 09:20:00|12243.37|12243.37|12234.64|12234.64|12244.5|12244.5|12234.64|12234.64|0
1631611500000|2021-09-14 09:25:00|12234.15|12234.15|12235.9|12235.9|12235.9|12235.9|12228.43|12228.43|0
1631611800000|2021-09-14 09:30:00|12236.38|12236.38|12234.46|12234.46|12237.34|12237.34|12233.03|12233.03|0
1631612100000|2021-09-14 09:35:00|12236.05|12236.05|12233.73|12233.73|12237.01|12237.01|12233.73|12233.73|0
1631612400000|2021-09-14 09:40:00|12232.61|12232.61|12232.85|12232.85|12233.58|12233.58|12232.37|12232.37|0
1631612700000|2021-09-14 09:45:00|12232.12|12232.12|12238.54|12238.54|12238.54|12238.54|12230.13|12230.13|0
1631613000000|2021-09-14 09:50:00|12237.11|12237.11|12232.85|12232.85|12238.23|12238.23|12231.89|12231.89|0
1631613300000|2021-09-14 09:55:00|12233.58|12233.58|12232.02|12232.02|12234.7|12234.7|12231.53|12231.53|0
1631613600000|2021-09-14 10:00:00|12231.53|12231.53|12231|12231|12232.45|12232.45|12229.56|12229.56|0
1631613900000|2021-09-14 10:05:00|12232.59|12232.59|12242.18|12242.18|12243.3|12243.3|12232.59|12232.59|0
1631614200000|2021-09-14 10:10:00|12244.11|12244.11|12242.44|12242.44|12244.73|12244.73|12241.48|12241.48|0
1631614500000|2021-09-14 10:15:00|12240.86|12240.86|12243.86|12243.86|12244.34|12244.34|12239.41|12239.41|0
1631614800000|2021-09-14 10:20:00|12242.27|12242.27|12230.94|12230.94|12242.27|12242.27|12230.94|12230.94|0
1631615100000|2021-09-14 10:25:00|12229.36|12229.36|12231.85|12231.85|12233.05|12233.05|12229.36|12229.36|0
1631615400000|2021-09-14 10:30:00|12233.28|12233.28|12237.92|12237.92|12237.92|12237.92|12233.28|12233.28|0
1631615700000|2021-09-14 10:35:00|12238.4|12238.4|12242.34|12242.34|12243.88|12243.88|12237.92|12237.92|0
1631616000000|2021-09-14 10:40:00|12243.46|12243.46|12252.63|12252.63|12255.81|12255.81|12243.46|12243.46|0
1631616300000|2021-09-14 10:45:00|12252.15|12252.15|12242.62|12242.62|12253.95|12253.95|12239.34|12239.34|0
1631616600000|2021-09-14 10:50:00|12243.33|12243.33|12243.64|12243.64|12247.78|12247.78|12242.06|12242.06|0
1631616900000|2021-09-14 10:55:00|12242.91|12242.91|12247.56|12247.56|12247.56|12247.56|12242.91|12242.91|0
1631617200000|2021-09-14 11:00:00|12248.04|12248.04|12250.83|12250.83|12250.83|12250.83|12248.04|12248.04|0
1631617500000|2021-09-14 11:05:00|12250.24|12250.24|12246.25|12246.25|12251.43|12251.43|12246.25|12246.25|0
1631617800000|2021-09-14 11:10:00|12246.98|12246.98|12238.69|12238.69|12246.98|12246.98|12238.21|12238.21|0
1631618100000|2021-09-14 11:15:00|12237.58|12237.58|12237.11|12237.11|12238.29|12238.29|12235.74|12235.74|0
1631618400000|2021-09-14 11:20:00|12237.59|12237.59|12239.27|12239.27|12239.27|12239.27|12237.59|12237.59|0
1631618700000|2021-09-14 11:25:00|12240.38|12240.38|12241.43|12241.43|12241.43|12241.43|12234.73|12234.73|0
1631619000000|2021-09-14 11:30:00|12242.16|12242.16|12241.15|12241.15|12243.85|12243.85|12240.67|12240.67|0
1631619300000|2021-09-14 11:35:00|12240.67|12240.67|12238.62|12238.62|12240.67|12240.67|12237.04|12237.04|0
1631619600000|2021-09-14 11:40:00|12239.59|12239.59|12245.25|12245.25|12245.25|12245.25|12239.11|12239.11|0
1631619900000|2021-09-14 11:45:00|12244.77|12244.77|12243.42|12243.42|12245.87|12245.87|12242.83|12242.83|0
1631620200000|2021-09-14 11:50:00|12242.94|12242.94|12240.94|12240.94|12243.42|12243.42|12237.04|12237.04|0
1631620500000|2021-09-14 11:55:00|12242.53|12242.53|12245.2|12245.2|12245.93|12245.93|12242.05|12242.05|0
1631620800000|2021-09-14 12:00:00|12245.68|12245.68|12253.14|12253.14|12253.14|12253.14|12244.95|12244.95|0
1631621100000|2021-09-14 12:05:00|12254.26|12254.26|12253.28|12253.28|12257.43|12257.43|12253.28|12253.28|0
1631621400000|2021-09-14 12:10:00|12248.52|12248.52|12251.06|12251.06|12252.32|12252.32|12245.36|12245.36|0
1631621700000|2021-09-14 12:15:00|12250.09|12250.09|12252.74|12252.74|12252.74|12252.74|12249.61|12249.61|0
1631622000000|2021-09-14 12:20:00|12255.91|12255.91|12260.25|12260.25|12261.69|12261.69|12254.45|12254.45|0
1631622300000|2021-09-14 12:25:00|12259.52|12259.52|12260.15|12260.15|12264.01|12264.01|12259.52|12259.52|0
1631622600000|2021-09-14 12:30:00|12261.27|12261.27|12269.38|12269.38|12281.02|12281.02|12260.79|12260.79|0
1631622900000|2021-09-14 12:35:00|12269.86|12269.86|12281.82|12281.82|12284.48|12284.48|12269.86|12269.86|0
1631623200000|2021-09-14 12:40:00|12281.34|12281.34|12280.89|12280.89|12282.93|12282.93|12280.41|12280.41|0
1631623500000|2021-09-14 12:45:00|12281.37|12281.37|12278.91|12278.91|12281.85|12281.85|12277.95|12277.95|0
1631623800000|2021-09-14 12:50:00|12278.43|12278.43|12277.87|12277.87|12282.24|12282.24|12277.87|12277.87|0
1631624100000|2021-09-14 12:55:00|12279.45|12279.45|12267.09|12267.09|12279.45|12279.45|12265.64|12265.64|0
1631624400000|2021-09-14 13:00:00|12270.26|12270.26|12275.48|12275.48|12275.48|12275.48|12270.26|12270.26|0
1631624700000|2021-09-14 13:05:00|12274.75|12274.75|12277.59|12277.59|12277.59|12277.59|12274.75|12274.75|0
1631625000000|2021-09-14 13:10:00|12278.32|12278.32|12283.36|12283.36|12283.36|12283.36|12278.32|12278.32|0
1631625300000|2021-09-14 13:15:00|12283.84|12283.84|12285.62|12285.62|12286.72|12286.72|12282.87|12282.87|0
1631625600000|2021-09-14 13:20:00|12287.2|12287.2|12283.05|12283.05|12287.2|12287.2|12280.75|12280.75|0
1631625900000|2021-09-14 13:25:00|12282.32|12282.32|12290.34|12290.34|12290.34|12290.34|12282.32|12282.32|0
1631626200000|2021-09-14 13:30:00|12291.93|12291.93|12295.14|12295.14|12297.67|12297.67|12291.93|12291.93|0
1631626500000|2021-09-14 13:35:00|12296.26|12296.26|12299.87|12299.87|12305.76|12305.76|12296.26|12296.26|0
1631626800000|2021-09-14 13:40:00|12299.39|12299.39|12301.46|12301.46|12306.23|12306.23|12295.48|12295.48|0
1631627100000|2021-09-14 13:45:00|12300.35|12300.35|12294.1|12294.1|12301.46|12301.46|12294.1|12294.1|0
1631627400000|2021-09-14 13:50:00|12292.52|12292.52|12285.55|12285.55|12292.66|12292.66|12285.07|12285.07|0
1631627700000|2021-09-14 13:55:00|12283.96|12283.96|12280.74|12280.74|12284.25|12284.25|12279.63|12279.63|0
1631628000000|2021-09-14 14:00:00|12279.16|12279.16|12281.31|12281.31|12281.31|12281.31|12276.7|12276.7|0
1631628300000|2021-09-14 14:05:00|12282.9|12282.9|12291.31|12291.31|12292.89|12292.89|12281.87|12281.87|0
1631628600000|2021-09-14 14:10:00|12290.82|12290.82|12279.2|12279.2|12290.82|12290.82|12279.2|12279.2|0
1631628900000|2021-09-14 14:15:00|12278.72|12278.72|12273.59|12273.59|12279.12|12279.12|12273.59|12273.59|0
1631629200000|2021-09-14 14:20:00|12272.87|12272.87|12272.4|12272.4|12277|12277|12270.55|12270.55|0
1631629500000|2021-09-14 14:25:00|12271.28|12271.28|12269.66|12269.66|12271.52|12271.52|12269.66|12269.66|0
1631629800000|2021-09-14 14:30:00|12270.15|12270.15|12272.5|12272.5|12275.73|12275.73|12269.92|12269.92|0
1631630100000|2021-09-14 14:35:00|12270.92|12270.92|12256.52|12256.52|12276.02|12276.02|12254.78|12254.78|0
1631630400000|2021-09-14 14:40:00|12256.04|12256.04|12263.46|12263.46|12263.46|12263.46|12252.15|12252.15|0
1631630700000|2021-09-14 14:45:00|12260.29|12260.29|12259.65|12259.65|12265.03|12265.03|12259.32|12259.32|0
1631631000000|2021-09-14 14:50:00|12259.17|12259.17|12249|12249|12259.17|12259.17|12249|12249|0
1631631300000|2021-09-14 14:55:00|12247.42|12247.42|12253.78|12253.78|12254.37|12254.37|12243.84|12243.84|0
1631631600000|2021-09-14 15:00:00|12255.36|12255.36|12262.13|12262.13|12262.13|12262.13|12255.36|12255.36|0
1631631900000|2021-09-14 15:05:00|12261.65|12261.65|12271.5|12271.5|12271.5|12271.5|12261.16|12261.16|0
1631632200000|2021-09-14 15:10:00|12272.22|12272.22|12266.11|12266.11|12272.22|12272.22|12266.11|12266.11|0
1631632500000|2021-09-14 15:15:00|12265.63|12265.63|12269.62|12269.62|12272.65|12272.65|12265.63|12265.63|0
1631632800000|2021-09-14 15:20:00|12270.35|12270.35|12284.88|12284.88|12285.61|12285.61|12270.35|12270.35|0
1631633100000|2021-09-14 15:25:00|12286.46|12286.46|12286.53|12286.53|12288.53|12288.53|12281.02|12281.02|0
1631690100000|2021-09-15 07:15:00|12262.87|12262.87|12267.23|12267.23|12268.2|12268.2|12258.22|12258.22|0
1631690400000|2021-09-15 07:20:00|12268.68|12268.68|12254.1|12254.1|12268.68|12268.68|12252.3|12252.3|0
1631690700000|2021-09-15 07:25:00|12252.64|12252.64|12255.35|12255.35|12259.15|12259.15|12251.22|12251.22|0
1631691000000|2021-09-15 07:30:00|12255.83|12255.83|12262.67|12262.67|12262.67|12262.67|12254.22|12254.22|0
1631691300000|2021-09-15 07:35:00|12263.79|12263.79|12279.49|12279.49|12279.49|12279.49|12263.79|12263.79|0
1631691600000|2021-09-15 07:40:00|12280.61|12280.61|12276.08|12276.08|12280.61|12280.61|12275.6|12275.6|0
1631691900000|2021-09-15 07:45:00|12275.49|12275.49|12283.77|12283.77|12288.8|12288.8|12275.49|12275.49|0
1631692200000|2021-09-15 07:50:00|12282.19|12282.19|12271.97|12271.97|12282.19|12282.19|12271.97|12271.97|0
1631692500000|2021-09-15 07:55:00|12270.85|12270.85|12262.47|12262.47|12270.85|12270.85|12259.29|12259.29|0
1631692800000|2021-09-15 08:00:00|12261.74|12261.74|12266.12|12266.12|12267.24|12267.24|12259.67|12259.67|0
1631693100000|2021-09-15 08:05:00|12266.85|12266.85|12257.2|12257.2|12267.58|12267.58|12256.73|12256.73|0
1631693400000|2021-09-15 08:10:00|12254.96|12254.96|12253.36|12253.36|12256.07|12256.07|12253.06|12253.06|0
1631693700000|2021-09-15 08:15:00|12252.63|12252.63|12245.49|12245.49|12253.36|12253.36|12242.94|12242.94|0
1631694000000|2021-09-15 08:20:00|12244.52|12244.52|12249.14|12249.14|12249.87|12249.87|12244.52|12244.52|0
1631694300000|2021-09-15 08:25:00|12252.31|12252.31|12261.11|12261.11|12261.11|12261.11|12250.73|12250.73|0
1631694600000|2021-09-15 08:30:00|12261.6|12261.6|12261.27|12261.27|12271.11|12271.11|12260.54|12260.54|0
1631694900000|2021-09-15 08:35:00|12260.78|12260.78|12257.77|12257.77|12260.78|12260.78|12254.74|12254.74|0
1631695200000|2021-09-15 08:40:00|12259.35|12259.35|12261.75|12261.75|12265.98|12265.98|12259.35|12259.35|0
1631695500000|2021-09-15 08:45:00|12263.33|12263.33|12257.83|12257.83|12263.93|12263.93|12257.83|12257.83|0
1631695800000|2021-09-15 08:50:00|12258.95|12258.95|12260.02|12260.02|12260.51|12260.51|12257.74|12257.74|0
1631696100000|2021-09-15 08:55:00|12261.29|12261.29|12253.89|12253.89|12261.29|12261.29|12253.89|12253.89|0
1631696700000|2021-09-15 09:05:00|12253.4|12253.4|12251.2|12251.2|12255.33|12255.33|12251.2|12251.2|0
1631697000000|2021-09-15 09:10:00|12250.47|12250.47|12245.89|12245.89|12250.65|12250.65|12245.89|12245.89|0
1631697300000|2021-09-15 09:15:00|12245.41|12245.41|12249.92|12249.92|12249.92|12249.92|12245.41|12245.41|0
1631697600000|2021-09-15 09:20:00|12248.34|12248.34|12249.44|12249.44|12251.03|12251.03|12247.85|12247.85|0
1631697900000|2021-09-15 09:25:00|12248.96|12248.96|12246.05|12246.05|12248.96|12248.96|12245.57|12245.57|0
1631698200000|2021-09-15 09:30:00|12246.54|12246.54|12241.74|12241.74|12246.54|12246.54|12241.74|12241.74|0
1631698500000|2021-09-15 09:35:00|12244.91|12244.91|12247.22|12247.22|12247.93|12247.93|12242.92|12242.92|0
1631698800000|2021-09-15 09:40:00|12248.8|12248.8|12248.69|12248.69|12249.77|12249.77|12247.84|12247.84|0
1631699100000|2021-09-15 09:45:00|12247.11|12247.11|12252.11|12252.11|12252.11|12252.11|12247.11|12247.11|0
1631699400000|2021-09-15 09:50:00|12252.84|12252.84|12254.91|12254.91|12255.39|12255.39|12252.84|12252.84|0
1631699700000|2021-09-15 09:55:00|12251.74|12251.74|12249.42|12249.42|12251.74|12251.74|12249.42|12249.42|0
1631700000000|2021-09-15 10:00:00|12250.15|12250.15|12247.62|12247.62|12250.63|12250.63|12246.5|12246.5|0
1631700300000|2021-09-15 10:05:00|12248.35|12248.35|12252.44|12252.44|12254.03|12254.03|12248.35|12248.35|0
1631700600000|2021-09-15 10:10:00|12251.96|12251.96|12248.18|12248.18|12252.44|12252.44|12246.21|12246.21|0
1631700900000|2021-09-15 10:15:00|12245.01|12245.01|12241.4|12241.4|12245.01|12245.01|12240.69|12240.69|0
1631701200000|2021-09-15 10:20:00|12240.44|12240.44|12234.24|12234.24|12240.44|12240.44|12234.24|12234.24|0
1631701500000|2021-09-15 10:25:00|12235.82|12235.82|12243.66|12243.66|12244.14|12244.14|12235.82|12235.82|0
1631701800000|2021-09-15 10:30:00|12242.7|12242.7|12241.76|12241.76|12244.28|12244.28|12241.76|12241.76|0
1631702100000|2021-09-15 10:35:00|12242.73|12242.73|12244.06|12244.06|12246.38|12246.38|12242.73|12242.73|0
1631702400000|2021-09-15 10:40:00|12244.79|12244.79|12248.44|12248.44|12248.44|12248.44|12243.2|12243.2|0
1631702700000|2021-09-15 10:45:00|12250.03|12250.03|12242.61|12242.61|12250.03|12250.03|12241.4|12241.4|0
1631703000000|2021-09-15 10:50:00|12244.2|12244.2|12235.69|12235.69|12244.2|12244.2|12235.69|12235.69|0
1631703300000|2021-09-15 10:55:00|12235.2|12235.2|12236.65|12236.65|12236.65|12236.65|12235.2|12235.2|0
1631703600000|2021-09-15 11:00:00|12237.77|12237.77|12240.6|12240.6|12240.6|12240.6|12237.54|12237.54|0
1631703900000|2021-09-15 11:05:00|12241.08|12241.08|12242.08|12242.08|12245.73|12245.73|12239.53|12239.53|0
1631704200000|2021-09-15 11:10:00|12243.53|12243.53|12246.96|12246.96|12247.45|12247.45|12243.15|12243.15|0
1631704500000|2021-09-15 11:15:00|12245.38|12245.38|12247.45|12247.45|12247.45|12247.45|12245.38|12245.38|0
1631704800000|2021-09-15 11:20:00|12246.72|12246.72|12265.68|12265.68|12265.68|12265.68|12246|12246|0
1631705100000|2021-09-15 11:25:00|12266.41|12266.41|12270.11|12270.11|12272.94|12272.94|12266.41|12266.41|0
1631705400000|2021-09-15 11:30:00|12268.99|12268.99|12263.03|12263.03|12268.99|12268.99|12263.03|12263.03|0
1631705700000|2021-09-15 11:35:00|12264.61|12264.61|12259.85|12259.85|12265.34|12265.34|12259.85|12259.85|0
1631706000000|2021-09-15 11:40:00|12260.82|12260.82|12255.09|12255.09|12260.82|12260.82|12255.09|12255.09|0
1631706300000|2021-09-15 11:45:00|12254.38|12254.38|12255.43|12255.43|12258.98|12258.98|12253.74|12253.74|0
1631706600000|2021-09-15 11:50:00|12256.16|12256.16|12255.92|12255.92|12256.16|12256.16|12255.43|12255.43|0
1631706900000|2021-09-15 11:55:00|12256.65|12256.65|12250.45|12250.45|12256.65|12256.65|12250.45|12250.45|0
1631707200000|2021-09-15 12:00:00|12249.74|12249.74|12236.66|12236.66|12249.74|12249.74|12236.66|12236.66|0
1631707500000|2021-09-15 12:05:00|12236.18|12236.18|12238.01|12238.01|12238.01|12238.01|12235.21|12235.21|0
1631707800000|2021-09-15 12:10:00|12237.3|12237.3|12243.27|12243.27|12243.27|12243.27|12237.3|12237.3|0
1631708100000|2021-09-15 12:15:00|12240.09|12240.09|12237.67|12237.67|12242.54|12242.54|12237.19|12237.19|0
1631708400000|2021-09-15 12:20:00|12237.08|12237.08|12227.72|12227.72|12238.52|12238.52|12227.01|12227.01|0
1631708700000|2021-09-15 12:25:00|12227.24|12227.24|12233.2|12233.2|12233.35|12233.35|12222.14|12222.14|0
1631709000000|2021-09-15 12:30:00|12232.71|12232.71|12230.82|12230.82|12236.87|12236.87|12228.75|12228.75|0
1631709300000|2021-09-15 12:35:00|12232.4|12232.4|12243.76|12243.76|12243.76|12243.76|12232.4|12232.4|0
1631709600000|2021-09-15 12:40:00|12245.35|12245.35|12254.93|12254.93|12254.93|12254.93|12245.35|12245.35|0
1631709900000|2021-09-15 12:45:00|12255.41|12255.41|12251.18|12251.18|12255.89|12255.89|12251.18|12251.18|0
1631710200000|2021-09-15 12:50:00|12251.91|12251.91|12258.23|12258.23|12258.23|12258.23|12251.91|12251.91|0
1631710500000|2021-09-15 12:55:00|12256.65|12256.65|12255.37|12255.37|12257.13|12257.13|12254.89|12254.89|0
1631710800000|2021-09-15 13:00:00|12254.89|12254.89|12247.01|12247.01|12254.89|12254.89|12245.34|12245.34|0
1631711100000|2021-09-15 13:05:00|12248.6|12248.6|12250.03|12250.03|12251.62|12251.62|12248.6|12248.6|0
1631711400000|2021-09-15 13:10:00|12251.62|12251.62|12247.68|12247.68|12256.25|12256.25|12247.68|12247.68|0
1631711700000|2021-09-15 13:15:00|12247.05|12247.05|12245.59|12245.59|12249.7|12249.7|12245.59|12245.59|0
1631712000000|2021-09-15 13:20:00|12246.07|12246.07|12244.55|12244.55|12246.07|12246.07|12243.43|12243.43|0
1631712300000|2021-09-15 13:25:00|12242.96|12242.96|12231.06|12231.06|12244.42|12244.42|12231.06|12231.06|0
1631712600000|2021-09-15 13:30:00|12229.48|12229.48|12232.81|12232.81|12232.81|12232.81|12222.82|12222.82|0
1631712900000|2021-09-15 13:35:00|12227.57|12227.57|12216.63|12216.63|12227.57|12227.57|12216.63|12216.63|0
1631713200000|2021-09-15 13:40:00|12213.3|12213.3|12201.25|12201.25|12213.3|12213.3|12199.16|12199.16|0
1631713500000|2021-09-15 13:45:00|12204.42|12204.42|12210.4|12210.4|12215.28|12215.28|12204.42|12204.42|0
1631713800000|2021-09-15 13:50:00|12210.88|12210.88|12197.24|12197.24|12214.16|12214.16|12193.56|12193.56|0
1631714100000|2021-09-15 13:55:00|12196.76|12196.76|12196.62|12196.62|12197.23|12197.23|12185.72|12185.72|0
1631714400000|2021-09-15 14:00:00|12197.1|12197.1|12202.7|12202.7|12205.87|12205.87|12189.34|12189.34|0
1631714700000|2021-09-15 14:05:00|12201.11|12201.11|12195.43|12195.43|12201.11|12201.11|12191.72|12191.72|0
1631715000000|2021-09-15 14:10:00|12196.03|12196.03|12181.39|12181.39|12196.03|12196.03|12180.43|12180.43|0
1631715300000|2021-09-15 14:15:00|12180.66|12180.66|12201.25|12201.25|12201.25|12201.25|12180.66|12180.66|0
1631715600000|2021-09-15 14:20:00|12196.5|12196.5|12188.69|12188.69|12197.62|12197.62|12188.69|12188.69|0
1631715900000|2021-09-15 14:25:00|12189.42|12189.42|12195.62|12195.62|12195.62|12195.62|12185.52|12185.52|0
1631716200000|2021-09-15 14:30:00|12196.1|12196.1|12202.26|12202.26|12203.47|12203.47|12194.04|12194.04|0
1631716500000|2021-09-15 14:35:00|12202.74|12202.74|12208.26|12208.26|12213.02|12213.02|12202.74|12202.74|0
1631716800000|2021-09-15 14:40:00|12207.53|12207.53|12188.19|12188.19|12207.53|12207.53|12188.19|12188.19|0
1631717100000|2021-09-15 14:45:00|12187.46|12187.46|12189.85|12189.85|12189.85|12189.85|12183.62|12183.62|0
1631717400000|2021-09-15 14:50:00|12189.12|12189.12|12189.77|12189.77|12190.9|12190.9|12186.58|12186.58|0
1631717700000|2021-09-15 14:55:00|12188.58|12188.58|12185.69|12185.69|12189.66|12189.66|12185.41|12185.41|0
1631718000000|2021-09-15 15:00:00|12186.42|12186.42|12186.24|12186.24|12190.86|12190.86|12185.28|12185.28|0
1631718300000|2021-09-15 15:05:00|12184.66|12184.66|12186.53|12186.53|12186.53|12186.53|12181.77|12181.77|0
1631718600000|2021-09-15 15:10:00|12184.95|12184.95|12175.44|12175.44|12186.07|12186.07|12170.03|12170.03|0
1631718900000|2021-09-15 15:15:00|12174.96|12174.96|12177.18|12177.18|12177.65|12177.65|12173.51|12173.51|0
1631719200000|2021-09-15 15:20:00|12178.76|12178.76|12174.62|12174.62|12179.73|12179.73|12171.91|12171.91|0
1631719500000|2021-09-15 15:25:00|12175.8|12175.8|12185.97|12185.97|12187.15|12187.15|12175.8|12175.8|0
1631776500000|2021-09-16 07:15:00|12165.43|12165.43|12178.29|12178.29|12181.46|12181.46|12165.43|12165.43|0
1631776800000|2021-09-16 07:20:00|12179.5|12179.5|12187.53|12187.53|12187.53|12187.53|12179.5|12179.5|0
1631777100000|2021-09-16 07:25:00|12185.28|12185.28|12189.23|12189.23|12194.95|12194.95|12185.28|12185.28|0
1631777400000|2021-09-16 07:30:00|12186.06|12186.06|12203.78|12203.78|12203.78|12203.78|12184.47|12184.47|0
1631777700000|2021-09-16 07:35:00|12202.81|12202.81|12180.25|12180.25|12205.15|12205.15|12180.25|12180.25|0
1631778000000|2021-09-16 07:40:00|12177.36|12177.36|12161.95|12161.95|12177.36|12177.36|12161.95|12161.95|0
1631778300000|2021-09-16 07:45:00|12160.36|12160.36|12150.61|12150.61|12161.95|12161.95|12150.61|12150.61|0
1631778600000|2021-09-16 07:50:00|12150.12|12150.12|12141.57|12141.57|12150.2|12150.2|12141.57|12141.57|0
1631778900000|2021-09-16 07:55:00|12142.54|12142.54|12147.09|12147.09|12149.28|12149.28|12142.05|12142.05|0
1631779200000|2021-09-16 08:00:00|12146.61|12146.61|12168.42|12168.42|12168.42|12168.42|12145.5|12145.5|0
1631779500000|2021-09-16 08:05:00|12168.9|12168.9|12167.31|12167.31|12168.9|12168.9|12163.51|12163.51|0
1631779800000|2021-09-16 08:10:00|12166.35|12166.35|12158.14|12158.14|12166.51|12166.51|12155.45|12155.45|0
1631780100000|2021-09-16 08:15:00|12157.17|12157.17|12152.23|12152.23|12157.17|12157.17|12150.39|12150.39|0
1631780400000|2021-09-16 08:20:00|12153.19|12153.19|12147.91|12147.91|12153.43|12153.43|12147.91|12147.91|0
1631780700000|2021-09-16 08:25:00|12147.43|12147.43|12149.48|12149.48|12151.85|12151.85|12145.02|12145.02|0
1631781000000|2021-09-16 08:30:00|12148.37|12148.37|12145.02|12145.02|12148.37|12148.37|12141.36|12141.36|0
1631781300000|2021-09-16 08:35:00|12145.98|12145.98|12151.53|12151.53|12151.53|12151.53|12145.02|12145.02|0
1631781600000|2021-09-16 08:40:00|12152.01|12152.01|12156.54|12156.54|12162.64|12162.64|12149.94|12149.94|0
1631781900000|2021-09-16 08:45:00|12158.78|12158.78|12162.58|12162.58|12165.14|12165.14|12158.78|12158.78|0
1631782200000|2021-09-16 08:50:00|12160.99|12160.99|12167.61|12167.61|12169.19|12169.19|12160.99|12160.99|0
1631782500000|2021-09-16 08:55:00|12168.09|12168.09|12160.53|12160.53|12170.11|12170.11|12158.94|12158.94|0
1631782800000|2021-09-16 09:00:00|12159.42|12159.42|12167.22|12167.22|12167.7|12167.7|12155.14|12155.14|0
1631783100000|2021-09-16 09:05:00|12167.93|12167.93|12167.74|12167.74|12170.01|12170.01|12160.63|12160.63|0
1631783400000|2021-09-16 09:10:00|12168.85|12168.85|12181.41|12181.41|12181.89|12181.89|12168.85|12168.85|0
1631783700000|2021-09-16 09:15:00|12180.93|12180.93|12175.51|12175.51|12181.89|12181.89|12169.99|12169.99|0
1631784000000|2021-09-16 09:20:00|12176.24|12176.24|12180.1|12180.1|12180.1|12180.1|12172.72|12172.72|0
1631784300000|2021-09-16 09:25:00|12181.55|12181.55|12198.67|12198.67|12200.19|12200.19|12181.55|12181.55|0
1631784600000|2021-09-16 09:30:00|12197.09|12197.09|12197.48|12197.48|12198.34|12198.34|12185.84|12185.84|0
1631784900000|2021-09-16 09:35:00|12200.65|12200.65|12199.78|12199.78|12202.35|12202.35|12199.78|12199.78|0
1631785200000|2021-09-16 09:40:00|12199.05|12199.05|12200.01|12200.01|12200.64|12200.64|12194.77|12194.77|0
1631785500000|2021-09-16 09:45:00|12201.46|12201.46|12196.03|12196.03|12203.31|12203.31|12194.2|12194.2|0
1631785800000|2021-09-16 09:50:00|12197.61|12197.61|12202.03|12202.03|12202.03|12202.03|12197.61|12197.61|0
1631786100000|2021-09-16 09:55:00|12201.4|12201.4|12205.8|12205.8|12206.76|12206.76|12201.4|12201.4|0
1631786400000|2021-09-16 10:00:00|12204.21|12204.21|12202.72|12202.72|12207.48|12207.48|12201.14|12201.14|0
1631786700000|2021-09-16 10:05:00|12203.2|12203.2|12204.91|12204.91|12207.09|12207.09|12203.2|12203.2|0
1631787000000|2021-09-16 10:10:00|12203.33|12203.33|12209.44|12209.44|12211.03|12211.03|12203.33|12203.33|0
1631787300000|2021-09-16 10:15:00|12211.03|12211.03|12218.33|12218.33|12218.33|12218.33|12211.03|12211.03|0
1631787600000|2021-09-16 10:20:00|12216.74|12216.74|12215.28|12215.28|12216.74|12216.74|12212.36|12212.36|0
1631787900000|2021-09-16 10:25:00|12216.87|12216.87|12218.59|12218.59|12219.19|12219.19|12214.32|12214.32|0
1631788200000|2021-09-16 10:30:00|12218|12218|12208.24|12208.24|12218.59|12218.59|12204.58|12204.58|0
1631788500000|2021-09-16 10:35:00|12209.36|12209.36|12211.49|12211.49|12212.08|12212.08|12209.36|12209.36|0
1631788800000|2021-09-16 10:40:00|12210.37|12210.37|12213.28|12213.28|12213.28|12213.28|12209.14|12209.14|0
1631789100000|2021-09-16 10:45:00|12212.79|12212.79|12209.13|12209.13|12214.85|12214.85|12209.13|12209.13|0
1631789400000|2021-09-16 10:50:00|12209.61|12209.61|12203.57|12203.57|12209.61|12209.61|12202.86|12202.86|0
1631789700000|2021-09-16 10:55:00|12204.16|12204.16|12207.71|12207.71|12207.71|12207.71|12198.81|12198.81|0
1631790000000|2021-09-16 11:00:00|12208.82|12208.82|12208.37|12208.37|12209.96|12209.96|12207.72|12207.72|0
1631790300000|2021-09-16 11:05:00|12209.96|12209.96|12209.21|12209.21|12214.72|12214.72|12208.37|12208.37|0
1631790600000|2021-09-16 11:10:00|12208.73|12208.73|12209.46|12209.46|12209.46|12209.46|12208.73|12208.73|0
1631790900000|2021-09-16 11:15:00|12210.19|12210.19|12213.24|12213.24|12213.72|12213.72|12210.19|12210.19|0
1631791200000|2021-09-16 11:20:00|12213.72|12213.72|12208.99|12208.99|12213.72|12213.72|12208.85|12208.85|0
1631791500000|2021-09-16 11:25:00|12210.58|12210.58|12209.63|12209.63|12212.18|12212.18|12209.63|12209.63|0
1631791800000|2021-09-16 11:30:00|12210.11|12210.11|12212.41|12212.41|12217.03|12217.03|12210.11|12210.11|0
1631792100000|2021-09-16 11:35:00|12211.93|12211.93|12202.39|12202.39|12211.93|12211.93|12201.43|12201.43|0
1631792400000|2021-09-16 11:40:00|12201.91|12201.91|12203.25|12203.25|12206.05|12206.05|12201.91|12201.91|0
1631792700000|2021-09-16 11:45:00|12202.77|12202.77|12202.28|12202.28|12202.77|12202.77|12201.31|12201.31|0
1631793000000|2021-09-16 11:50:00|12202.77|12202.77|12200.45|12200.45|12202.77|12202.77|12200.45|12200.45|0
1631793300000|2021-09-16 11:55:00|12201.18|12201.18|12200.46|12200.46|12201.43|12201.43|12200.22|12200.22|0
1631793600000|2021-09-16 12:00:00|12199.98|12199.98|12196.4|12196.4|12201.49|12201.49|12193.37|12193.37|0
1631793900000|2021-09-16 12:05:00|12195.81|12195.81|12195.71|12195.71|12195.81|12195.81|12188.93|12188.93|0
1631794200000|2021-09-16 12:10:00|12194.98|12194.98|12195.76|12195.76|12195.76|12195.76|12194.5|12194.5|0
1631794500000|2021-09-16 12:15:00|12196.24|12196.24|12195.15|12195.15|12196.24|12196.24|12193.94|12193.94|0
1631794800000|2021-09-16 12:20:00|12194.03|12194.03|12199.39|12199.39|12201.21|12201.21|12194.03|12194.03|0
1631795100000|2021-09-16 12:25:00|12198.66|12198.66|12201.52|12201.52|12201.52|12201.52|12198.07|12198.07|0
1631795400000|2021-09-16 12:30:00|12202.11|12202.11|12210.44|12210.44|12212.47|12212.47|12202.11|12202.11|0
1631795700000|2021-09-16 12:35:00|12208.86|12208.86|12207.52|12207.52|12208.86|12208.86|12206.79|12206.79|0
1631796000000|2021-09-16 12:40:00|12208|12208|12212.98|12212.98|12212.98|12212.98|12207.52|12207.52|0
1631796300000|2021-09-16 12:45:00|12213.46|12213.46|12222.14|12222.14|12224.36|12224.36|12212.73|12212.73|0
1631796600000|2021-09-16 12:50:00|12222.62|12222.62|12216.78|12216.78|12222.62|12222.62|12215.58|12215.58|0
1631796900000|2021-09-16 12:55:00|12216.05|12216.05|12215.93|12215.93|12216.05|12216.05|12211.79|12211.79|0
1631797200000|2021-09-16 13:00:00|12215.44|12215.44|12205.32|12205.32|12215.44|12215.44|12203.09|12203.09|0
1631797500000|2021-09-16 13:05:00|12205.8|12205.8|12202.93|12202.93|12207.38|12207.38|12202.61|12202.61|0
1631797800000|2021-09-16 13:10:00|12202.45|12202.45|12199.87|12199.87|12202.45|12202.45|12198.28|12198.28|0
1631798100000|2021-09-16 13:15:00|12200.35|12200.35|12207.44|12207.44|12210.61|12210.61|12200.35|12200.35|0
1631798400000|2021-09-16 13:20:00|12207.92|12207.92|12207.21|12207.21|12207.92|12207.92|12203.3|12203.3|0
1631798700000|2021-09-16 13:25:00|12207.69|12207.69|12210.46|12210.46|12210.86|12210.86|12203.86|12203.86|0
1631799000000|2021-09-16 13:30:00|12211.58|12211.58|12218.48|12218.48|12219.45|12219.45|12205.48|12205.48|0
1631799300000|2021-09-16 13:35:00|12218.96|12218.96|12211.41|12211.41|12222.62|12222.62|12211.41|12211.41|0
1631799600000|2021-09-16 13:40:00|12210.93|12210.93|12193.85|12193.85|12210.93|12210.93|12193.85|12193.85|0
1631799900000|2021-09-16 13:45:00|12195.44|12195.44|12189.4|12189.4|12198.85|12198.85|12186.74|12186.74|0
1631800200000|2021-09-16 13:50:00|12187.81|12187.81|12197.65|12197.65|12199.35|12199.35|12186.69|12186.69|0
1631800500000|2021-09-16 13:55:00|12196.07|12196.07|12212.72|12212.72|12212.72|12212.72|12192.9|12192.9|0
1631800800000|2021-09-16 14:00:00|12210.65|12210.65|12216.02|12216.02|12216.02|12216.02|12204.93|12204.93|0
1631801100000|2021-09-16 14:05:00|12214.43|12214.43|12236.53|12236.53|12236.53|12236.53|12214.43|12214.43|0
1631801400000|2021-09-16 14:10:00|12235.8|12235.8|12232.55|12232.55|12235.8|12235.8|12227.55|12227.55|0
1631801700000|2021-09-16 14:15:00|12233.04|12233.04|12225.67|12225.67|12238.28|12238.28|12223.77|12223.77|0
1631802000000|2021-09-16 14:20:00|12224.95|12224.95|12240.92|12240.92|12242.5|12242.5|12224.95|12224.95|0
1631802300000|2021-09-16 14:25:00|12239.8|12239.8|12244.82|12244.82|12246|12246|12239.8|12239.8|0
1631802600000|2021-09-16 14:30:00|12245.93|12245.93|12249.67|12249.67|12249.67|12249.67|12242.51|12242.51|0
1631802900000|2021-09-16 14:35:00|12246.5|12246.5|12249.41|12249.41|12253.09|12253.09|12246.5|12246.5|0
1631803200000|2021-09-16 14:40:00|12248.82|12248.82|12248.41|12248.41|12249.34|12249.34|12244.59|12244.59|0
1631803500000|2021-09-16 14:45:00|12250|12250|12255.29|12255.29|12255.29|12255.29|12249.91|12249.91|0
1631803800000|2021-09-16 14:50:00|12253.7|12253.7|12244.57|12244.57|12255.29|12255.29|12243.39|12243.39|0
1631804100000|2021-09-16 14:55:00|12243.45|12243.45|12238.14|12238.14|12243.45|12243.45|12232.04|12232.04|0
1631804400000|2021-09-16 15:00:00|12236.55|12236.55|12233.68|12233.68|12237.67|12237.67|12232.83|12232.83|0
1631804700000|2021-09-16 15:05:00|12233.2|12233.2|12234.66|12234.66|12238.44|12238.44|12232.09|12232.09|0
1631805000000|2021-09-16 15:10:00|12233.55|12233.55|12243.01|12243.01|12246.19|12246.19|12233.55|12233.55|0
1631805300000|2021-09-16 15:15:00|12242.53|12242.53|12229.76|12229.76|12243.39|12243.39|12229.76|12229.76|0
1631805600000|2021-09-16 15:20:00|12228.17|12228.17|12223.2|12223.2|12231.82|12231.82|12223.06|12223.06|0
1631805900000|2021-09-16 15:25:00|12222.08|12222.08|12229.25|12229.25|12231.4|12231.4|12217.34|12217.34|0
1631862900000|2021-09-17 07:15:00|12329.99|12329.99|12335.5|12335.5|12338.81|12338.81|12329.99|12329.99|0
1631863200000|2021-09-17 07:20:00|12333.91|12333.91|12341.15|12341.15|12341.15|12341.15|12329.5|12329.5|0
1631863500000|2021-09-17 07:25:00|12340.19|12340.19|12355.7|12355.7|12358.61|12358.61|12340.19|12340.19|0
1631863800000|2021-09-17 07:30:00|12356.43|12356.43|12352.92|12352.92|12367.01|12367.01|12352.92|12352.92|0
1631864100000|2021-09-17 07:35:00|12353.89|12353.89|12350.51|12350.51|12357.92|12357.92|12349.06|12349.06|0
1631864400000|2021-09-17 07:40:00|12352.09|12352.09|12353.79|12353.79|12359.76|12359.76|12352.09|12352.09|0
1631864700000|2021-09-17 07:45:00|12352.66|12352.66|12363.51|12363.51|12365.02|12365.02|12351.94|12351.94|0
1631865000000|2021-09-17 07:50:00|12364.48|12364.48|12363.42|12363.42|12366.98|12366.98|12358.55|12358.55|0
1631865300000|2021-09-17 07:55:00|12362.94|12362.94|12369.35|12369.35|12369.35|12369.35|12359.4|12359.4|0
1631865600000|2021-09-17 08:00:00|12367.76|12367.76|12369.95|12369.95|12371.39|12371.39|12364.5|12364.5|0
1631865900000|2021-09-17 08:05:00|12366.77|12366.77|12357.71|12357.71|12366.77|12366.77|12346.64|12346.64|0
1631866200000|2021-09-17 08:10:00|12358.9|12358.9|12360.78|12360.78|12361.98|12361.98|12350.25|12350.25|0
1631866500000|2021-09-17 08:15:00|12359.19|12359.19|12363.96|12363.96|12363.96|12363.96|12359.19|12359.19|0
1631866800000|2021-09-17 08:20:00|12363.48|12363.48|12358.76|12358.76|12364.97|12364.97|12354.78|12354.78|0
1631867100000|2021-09-17 08:25:00|12359.24|12359.24|12361.18|12361.18|12365.67|12365.67|12358.51|12358.51|0
1631867400000|2021-09-17 08:30:00|12360.45|12360.45|12363.49|12363.49|12364.72|12364.72|12355.6|12355.6|0
1631867700000|2021-09-17 08:35:00|12364.21|12364.21|12370.27|12370.27|12370.27|12370.27|12364.21|12364.21|0
1631868000000|2021-09-17 08:40:00|12370.75|12370.75|12374.2|12374.2|12374.2|12374.2|12370.27|12370.27|0
1631868300000|2021-09-17 08:45:00|12374.93|12374.93|12381.8|12381.8|12381.8|12381.8|12374.93|12374.93|0
1631868600000|2021-09-17 08:50:00|12383.25|12383.25|12381.3|12381.3|12389.76|12389.76|12379.71|12379.71|0
1631868900000|2021-09-17 08:55:00|12382.02|12382.02|12390.21|12390.21|12391.41|12391.41|12382.02|12382.02|0
1631869200000|2021-09-17 09:00:00|12388.63|12388.63|12395.27|12395.27|12401.4|12401.4|12388.63|12388.63|0
1631869500000|2021-09-17 09:05:00|12393.68|12393.68|12398.45|12398.45|12402.1|12402.1|12393.68|12393.68|0
1631870100000|2021-09-17 09:15:00|12399.63|12399.63|12389.6|12389.6|12399.63|12399.63|12372.79|12372.79|0
1631870400000|2021-09-17 09:20:00|12390.56|12390.56|12387.68|12387.68|12396.13|12396.13|12384.99|12384.99|0
1631870700000|2021-09-17 09:25:00|12388.41|12388.41|12391.47|12391.47|12392.44|12392.44|12383.05|12383.05|0
1631871000000|2021-09-17 09:30:00|12387.82|12387.82|12376.91|12376.91|12387.82|12387.82|12374.61|12374.61|0
1631871300000|2021-09-17 09:35:00|12377.64|12377.64|12381.34|12381.34|12381.98|12381.98|12372.46|12372.46|0
1631871600000|2021-09-17 09:40:00|12382.93|12382.93|12375.84|12375.84|12391.03|12391.03|12374.25|12374.25|0
1631871900000|2021-09-17 09:45:00|12374.39|12374.39|12375.57|12375.57|12382.52|12382.52|12368.51|12368.51|0
1631872200000|2021-09-17 09:50:00|12377.91|12377.91|12366.32|12366.32|12380.61|12380.61|12363.37|12363.37|0
1631872500000|2021-09-17 09:55:00|12368.17|12368.17|12371.97|12371.97|12374.22|12374.22|12357.91|12357.91|0
1631872800000|2021-09-17 10:00:00|12373.83|12373.83|12352.62|12352.62|12373.83|12373.83|12351.55|12351.55|0
1631873100000|2021-09-17 10:05:00|12354.2|12354.2|12358.24|12358.24|12367.76|12367.76|12349.95|12349.95|0
1631873400000|2021-09-17 10:10:00|12357.51|12357.51|12356.55|12356.55|12358.01|12358.01|12352.77|12352.77|0
1631873700000|2021-09-17 10:15:00|12358.13|12358.13|12361|12361|12364.65|12364.65|12357.17|12357.17|0
1631874000000|2021-09-17 10:20:00|12359.41|12359.41|12349.5|12349.5|12359.41|12359.41|12349.5|12349.5|0
1631874300000|2021-09-17 10:25:00|12351.08|12351.08|12351.8|12351.8|12352.53|12352.53|12347.86|12347.86|0
1631874600000|2021-09-17 10:30:00|12352.28|12352.28|12352.28|12352.28|12352.28|12352.28|12351.31|12351.31|0
1631874900000|2021-09-17 10:35:00|12351.69|12351.69|12348.14|12348.14|12351.69|12351.69|12348.14|12348.14|0
1631875200000|2021-09-17 10:40:00|12349.26|12349.26|12339.85|12339.85|12350.23|12350.23|12338.64|12338.64|0
1631875500000|2021-09-17 10:45:00|12340.33|12340.33|12343.97|12343.97|12343.97|12343.97|12336.66|12336.66|0
1631875800000|2021-09-17 10:50:00|12340.8|12340.8|12343.24|12343.24|12346.04|12346.04|12340.8|12340.8|0
1631876100000|2021-09-17 10:55:00|12343.97|12343.97|12343.97|12343.97|12346.19|12346.19|12343.49|12343.49|0
1631876400000|2021-09-17 11:00:00|12342.39|12342.39|12354.98|12354.98|12354.98|12354.98|12339.35|12339.35|0
1631876700000|2021-09-17 11:05:00|12357.13|12357.13|12355.84|12355.84|12364.76|12364.76|12354.24|12354.24|0
1631877000000|2021-09-17 11:10:00|12354.25|12354.25|12350.31|12350.31|12356.5|12356.5|12350.31|12350.31|0
1631877300000|2021-09-17 11:15:00|12351.89|12351.89|12352.14|12352.14|12353.83|12353.83|12351.66|12351.66|0
1631877600000|2021-09-17 11:20:00|12348.97|12348.97|12352.06|12352.06|12352.8|12352.8|12343.9|12343.9|0
1631877900000|2021-09-17 11:25:00|12350.47|12350.47|12349.34|12349.34|12350.47|12350.47|12335.28|12335.28|0
1631878200000|2021-09-17 11:30:00|12349.83|12349.83|12342.32|12342.32|12349.83|12349.83|12341.2|12341.2|0
1631878500000|2021-09-17 11:35:00|12339.15|12339.15|12344.64|12344.64|12345.76|12345.76|12339.15|12339.15|0
1631878800000|2021-09-17 11:40:00|12341.47|12341.47|12343.6|12343.6|12345.53|12345.53|12341.47|12341.47|0
1631879100000|2021-09-17 11:45:00|12342.64|12342.64|12340.19|12340.19|12342.64|12342.64|12338.98|12338.98|0
1631879400000|2021-09-17 11:50:00|12339.46|12339.46|12344.09|12344.09|12344.09|12344.09|12339.46|12339.46|0
1631879700000|2021-09-17 11:55:00|12343.61|12343.61|12350.41|12350.41|12350.41|12350.41|12342.88|12342.88|0
1631880000000|2021-09-17 12:00:00|12349.92|12349.92|12344.19|12344.19|12352.01|12352.01|12342.59|12342.59|0
1631880300000|2021-09-17 12:05:00|12343.71|12343.71|12346.82|12346.82|12346.82|12346.82|12341.93|12341.93|0
1631880600000|2021-09-17 12:10:00|12348.4|12348.4|12361.78|12361.78|12361.78|12361.78|12348.4|12348.4|0
1631880900000|2021-09-17 12:15:00|12362.27|12362.27|12369.28|12369.28|12369.28|12369.28|12361.49|12361.49|0
1631881200000|2021-09-17 12:20:00|12369.76|12369.76|12376.96|12376.96|12378.72|12378.72|12369.76|12369.76|0
1631881500000|2021-09-17 12:25:00|12377.44|12377.44|12378.37|12378.37|12380.61|12380.61|12377.44|12377.44|0
1631881800000|2021-09-17 12:30:00|12379.96|12379.96|12383.8|12383.8|12386.46|12386.46|12379.96|12379.96|0
1631882100000|2021-09-17 12:35:00|12384.92|12384.92|12380.99|12380.99|12385.4|12385.4|12380.99|12380.99|0
1631882400000|2021-09-17 12:40:00|12377.82|12377.82|12367.79|12367.79|12377.82|12377.82|12366.58|12366.58|0
1631882700000|2021-09-17 12:45:00|12367.06|12367.06|12361.94|12361.94|12367.06|12367.06|12361.94|12361.94|0
1631883000000|2021-09-17 12:50:00|12359.8|12359.8|12357.8|12357.8|12360.51|12360.51|12356.13|12356.13|0
1631883300000|2021-09-17 12:55:00|12358.92|12358.92|12361.02|12361.02|12361.02|12361.02|12357.33|12357.33|0
1631883600000|2021-09-17 13:00:00|12359.43|12359.43|12358.61|12358.61|12362.61|12362.61|12358.13|12358.13|0
1631883900000|2021-09-17 13:05:00|12359.1|12359.1|12356.36|12356.36|12359.1|12359.1|12355.88|12355.88|0
1631884200000|2021-09-17 13:10:00|12357.32|12357.32|12358.84|12358.84|12358.94|12358.94|12355.26|12355.26|0
1631884500000|2021-09-17 13:15:00|12360.28|12360.28|12362.75|12362.75|12362.75|12362.75|12359.32|12359.32|0
1631884800000|2021-09-17 13:20:00|12362.27|12362.27|12362.12|12362.12|12362.27|12362.27|12357.39|12357.39|0
1631885100000|2021-09-17 13:25:00|12358.94|12358.94|12360.28|12360.28|12363.81|12363.81|12358.94|12358.94|0
1631885400000|2021-09-17 13:30:00|12359.79|12359.79|12352.38|12352.38|12359.79|12359.79|12352.14|12352.14|0
1631885700000|2021-09-17 13:35:00|12351.89|12351.89|12336.13|12336.13|12351.89|12351.89|12332.96|12332.96|0
1631886000000|2021-09-17 13:40:00|12339.3|12339.3|12332.6|12332.6|12339.3|12339.3|12332.12|12332.12|0
1631886300000|2021-09-17 13:45:00|12331.01|12331.01|12330.27|12330.27|12337.13|12337.13|12330.27|12330.27|0
1631886600000|2021-09-17 13:50:00|12330.75|12330.75|12322.76|12322.76|12332.34|12332.34|12321.17|12321.17|0
1631886900000|2021-09-17 13:55:00|12325.93|12325.93|12319.69|12319.69|12325.93|12325.93|12311.26|12311.26|0
1631887200000|2021-09-17 14:00:00|12318.57|12318.57|12303.22|12303.22|12318.97|12318.97|12298.59|12298.59|0
1631887500000|2021-09-17 14:05:00|12302.1|12302.1|12295.53|12295.53|12302.1|12302.1|12288.93|12288.93|0
1631887800000|2021-09-17 14:10:00|12295.05|12295.05|12289.95|12289.95|12296.63|12296.63|12289.95|12289.95|0
1631888100000|2021-09-17 14:15:00|12288.83|12288.83|12270.28|12270.28|12288.83|12288.83|12261.52|12261.52|0
1631888400000|2021-09-17 14:20:00|12269.79|12269.79|12240.16|12240.16|12269.79|12269.79|12240.16|12240.16|0
1631888700000|2021-09-17 14:25:00|12241.75|12241.75|12253.48|12253.48|12257.09|12257.09|12237.34|12237.34|0
1631889000000|2021-09-17 14:30:00|12255.07|12255.07|12242.94|12242.94|12255.07|12255.07|12242.35|12242.35|0
1631889300000|2021-09-17 14:35:00|12243.42|12243.42|12238.09|12238.09|12243.42|12243.42|12235.06|12235.06|0
1631889600000|2021-09-17 14:40:00|12237.61|12237.61|12232.88|12232.88|12239.23|12239.23|12228.89|12228.89|0
1631889900000|2021-09-17 14:45:00|12231.3|12231.3|12222.89|12222.89|12232.88|12232.88|12216.28|12216.28|0
1631890200000|2021-09-17 14:50:00|12219.71|12219.71|12223.18|12223.18|12223.18|12223.18|12212.14|12212.14|0
1631890500000|2021-09-17 14:55:00|12224.77|12224.77|12209.1|12209.1|12226.35|12226.35|12206.92|12206.92|0
1631890800000|2021-09-17 15:00:00|12208.62|12208.62|12197.98|12197.98|12208.62|12208.62|12197.5|12197.5|0
1631891100000|2021-09-17 15:05:00|12197.5|12197.5|12187.32|12187.32|12197.98|12197.98|12180.12|12180.12|0
1631891400000|2021-09-17 15:10:00|12186.61|12186.61|12194.56|12194.56|12194.56|12194.56|12173.75|12173.75|0
1631891700000|2021-09-17 15:15:00|12192.97|12192.97|12200.24|12200.24|12200.24|12200.24|12187.96|12187.96|0
1631892000000|2021-09-17 15:20:00|12198.66|12198.66|12186.68|12186.68|12199.12|12199.12|12186.68|12186.68|0
1631892300000|2021-09-17 15:25:00|12189.86|12189.86|12165.31|12165.31|12193.03|12193.03|12165.31|12165.31|0
1632122100000|2021-09-20 07:15:00|12108.51|12108.51|12092.79|12092.79|12108.99|12108.99|12089.88|12089.88|0
1632122400000|2021-09-20 07:20:00|12088|12088|12061.75|12061.75|12088|12088|12056.66|12056.66|0
1632122700000|2021-09-20 07:25:00|12059.85|12059.85|12005.68|12005.68|12059.85|12059.85|12005.68|12005.68|0
1632123000000|2021-09-20 07:30:00|12004.73|12004.73|12005.44|12005.44|12016.41|12016.41|11999.02|11999.02|0
1632123300000|2021-09-20 07:35:00|12003.84|12003.84|12024.12|12024.12|12024.72|12024.72|12003.84|12003.84|0
1632123600000|2021-09-20 07:40:00|12024.6|12024.6|12032.42|12032.42|12034.34|12034.34|12020.05|12020.05|0
1632123900000|2021-09-20 07:45:00|12033.02|12033.02|12039.72|12039.72|12042.29|12042.29|12033.02|12033.02|0
1632124200000|2021-09-20 07:50:00|12040.36|12040.36|12032.77|12032.77|12040.91|12040.91|12028.15|12028.15|0
1632124500000|2021-09-20 07:55:00|12033.72|12033.72|12032.53|12032.53|12035.15|12035.15|12028.43|12028.43|0
1632124800000|2021-09-20 08:00:00|12029.81|12029.81|12027.96|12027.96|12029.81|12029.81|12023.59|12023.59|0
1632125100000|2021-09-20 08:05:00|12028.44|12028.44|12024.11|12024.11|12028.44|12028.44|12019.22|12019.22|0
1632125400000|2021-09-20 08:10:00|12022.52|12022.52|12003.07|12003.07|12022.52|12022.52|12000.78|12000.78|0
1632125700000|2021-09-20 08:15:00|11998.67|11998.67|12014.23|12014.23|12014.23|12014.23|11998.67|11998.67|0
1632126000000|2021-09-20 08:20:00|12014.71|12014.71|12034.8|12034.8|12039.32|12039.32|12014.23|12014.23|0
1632126300000|2021-09-20 08:25:00|12035.75|12035.75|12036.09|12036.09|12039.77|12039.77|12030.85|12030.85|0
1632126600000|2021-09-20 08:30:00|12033.87|12033.87|12043.53|12043.53|12043.53|12043.53|12029.21|12029.21|0
1632126900000|2021-09-20 08:35:00|12045.43|12045.43|12051.08|12051.08|12055.36|12055.36|12044.96|12044.96|0
1632127200000|2021-09-20 08:40:00|12048.87|12048.87|12043.94|12043.94|12055.62|12055.62|12041.78|12041.78|0
1632127500000|2021-09-20 08:45:00|12043.46|12043.46|12058.89|12058.89|12060.57|12060.57|12042.25|12042.25|0
1632127800000|2021-09-20 08:50:00|12060.49|12060.49|12059.86|12059.86|12069.65|12069.65|12058.91|12058.91|0
1632128100000|2021-09-20 08:55:00|12058.26|12058.26|12041.05|12041.05|12058.26|12058.26|12037.85|12037.85|0
1632128400000|2021-09-20 09:00:00|12039.58|12039.58|12027.82|12027.82|12039.58|12039.58|12021.83|12021.83|0
1632128700000|2021-09-20 09:05:00|12024.63|12024.63|12040.97|12040.97|12040.97|12040.97|12023.68|12023.68|0
1632129000000|2021-09-20 09:10:00|12041.7|12041.7|12039.59|12039.59|12042.91|12042.91|12036.04|12036.04|0
1632129300000|2021-09-20 09:15:00|12039.12|12039.12|12027.89|12027.89|12039.12|12039.12|12027.89|12027.89|0
1632129600000|2021-09-20 09:20:00|12028.36|12028.36|12026.8|12026.8|12035.97|12035.97|12026.8|12026.8|0
1632129900000|2021-09-20 09:25:00|12028.4|12028.4|12022.49|12022.49|12033.8|12033.8|12020.89|12020.89|0
1632130200000|2021-09-20 09:30:00|12020.89|12020.89|12020.4|12020.4|12027.75|12027.75|12020.4|12020.4|0
1632130500000|2021-09-20 09:35:00|12017.21|12017.21|12020.7|12020.7|12025.82|12025.82|12015.61|12015.61|0
1632130800000|2021-09-20 09:40:00|12019.96|12019.96|12010.43|12010.43|12020.7|12020.7|12009.32|12009.32|0
1632131100000|2021-09-20 09:45:00|12010.9|12010.9|12012.82|12012.82|12019.17|12019.17|12009.5|12009.5|0
1632131400000|2021-09-20 09:50:00|12011.87|12011.87|12017.88|12017.88|12019|12019|12010.92|12010.92|0
1632131700000|2021-09-20 09:55:00|12017.4|12017.4|12024.26|12024.26|12029.78|12029.78|12017.4|12017.4|0
1632132000000|2021-09-20 10:00:00|12020.45|12020.45|12029.77|12029.77|12034.43|12034.43|12011.74|12011.74|0
1632132300000|2021-09-20 10:05:00|12030.5|12030.5|12022.31|12022.31|12032.59|12032.59|12022.31|12022.31|0
1632132600000|2021-09-20 10:10:00|12021.83|12021.83|12021.81|12021.81|12023.4|12023.4|12016.72|12016.72|0
1632132900000|2021-09-20 10:15:00|12023.23|12023.23|12027.55|12027.55|12027.55|12027.55|12022.28|12022.28|0
1632133200000|2021-09-20 10:20:00|12025.39|12025.39|12029.88|12029.88|12033.54|12033.54|12023.97|12023.97|0
1632133500000|2021-09-20 10:25:00|12028.41|12028.41|12023.83|12023.83|12028.41|12028.41|12020.49|12020.49|0
1632133800000|2021-09-20 10:30:00|12027.02|12027.02|12037.22|12037.22|12037.22|12037.22|12026.54|12026.54|0
1632134100000|2021-09-20 10:35:00|12038.81|12038.81|12020.06|12020.06|12038.81|12038.81|12018.46|12018.46|0
1632134400000|2021-09-20 10:40:00|12017.84|12017.84|11994.7|11994.7|12020.22|12020.22|11992.16|11992.16|0
1632134700000|2021-09-20 10:45:00|11993.11|11993.11|11997.52|11997.52|12000.52|12000.52|11991.77|11991.77|0
1632135000000|2021-09-20 10:50:00|11997.99|11997.99|11995.79|11995.79|12002.05|12002.05|11994.2|11994.2|0
1632135300000|2021-09-20 10:55:00|11998.98|11998.98|11990.44|11990.44|12000.58|12000.58|11986.04|11986.04|0
1632135600000|2021-09-20 11:00:00|11990.92|11990.92|11997.18|11997.18|12000.72|12000.72|11990.92|11990.92|0
1632135900000|2021-09-20 11:05:00|11996.71|11996.71|11993.76|11993.76|11996.71|11996.71|11991.69|11991.69|0
1632136200000|2021-09-20 11:10:00|11993.03|11993.03|12000.18|12000.18|12002.28|12002.28|11993.03|11993.03|0
1632136500000|2021-09-20 11:15:00|11999.44|11999.44|11997.53|11997.53|11999.44|11999.44|11997.53|11997.53|0
1632136800000|2021-09-20 11:20:00|11996.79|11996.79|11992.13|11992.13|12005.53|12005.53|11992.12|11992.12|0
1632137100000|2021-09-20 11:25:00|11991.66|11991.66|11982.56|11982.56|11991.66|11991.66|11982.56|11982.56|0
1632137400000|2021-09-20 11:30:00|11983.04|11983.04|11971.19|11971.19|11986.7|11986.7|11966.08|11966.08|0
1632137700000|2021-09-20 11:35:00|11970.08|11970.08|11985.02|11985.02|11985.02|11985.02|11967.85|11967.85|0
1632138000000|2021-09-20 11:40:00|11986.61|11986.61|11991.03|11991.03|11991.03|11991.03|11983.08|11983.08|0
1632138300000|2021-09-20 11:45:00|11991.51|11991.51|11993.96|11993.96|11993.96|11993.96|11989.58|11989.58|0
1632138600000|2021-09-20 11:50:00|11997.15|11997.15|11992.11|11992.11|12002.01|12002.01|11992.11|11992.11|0
1632138900000|2021-09-20 11:55:00|11992.58|11992.58|11995.33|11995.33|11998.35|11998.35|11989.91|11989.91|0
1632139200000|2021-09-20 12:00:00|11993.73|11993.73|11991.72|11991.72|11993.73|11993.73|11983.87|11983.87|0
1632139500000|2021-09-20 12:05:00|11992.35|11992.35|11966.73|11966.73|11992.35|11992.35|11966.73|11966.73|0
1632139800000|2021-09-20 12:10:00|11961.94|11961.94|11970.35|11970.35|11974.27|11974.27|11958.04|11958.04|0
1632140100000|2021-09-20 12:15:00|11971.95|11971.95|11973.02|11973.02|11975.19|11975.19|11970.5|11970.5|0
1632140400000|2021-09-20 12:20:00|11973.97|11973.97|11964.69|11964.69|11977.79|11977.79|11964.69|11964.69|0
1632140700000|2021-09-20 12:25:00|11965.16|11965.16|11973.36|11973.36|11973.36|11973.36|11965.16|11965.16|0
1632141000000|2021-09-20 12:30:00|11971.76|11971.76|11951.89|11951.89|11971.76|11971.76|11951.89|11951.89|0
1632141300000|2021-09-20 12:35:00|11952.37|11952.37|11954.7|11954.7|11956.77|11956.77|11952.37|11952.37|0
1632141600000|2021-09-20 12:40:00|11953.59|11953.59|11951.8|11951.8|11962.52|11962.52|11950.33|11950.33|0
1632141900000|2021-09-20 12:45:00|11952.54|11952.54|11950.89|11950.89|11959.52|11959.52|11949.36|11949.36|0
1632142200000|2021-09-20 12:50:00|11951.36|11951.36|11953.41|11953.41|11954.51|11954.51|11948.21|11948.21|0
1632142500000|2021-09-20 12:55:00|11952.3|11952.3|11956.97|11956.97|11959.04|11959.04|11950.5|11950.5|0
1632142800000|2021-09-20 13:00:00|11957.44|11957.44|11952.18|11952.18|11959.04|11959.04|11944.59|11944.59|0
1632143100000|2021-09-20 13:05:00|11951.44|11951.44|11949.04|11949.04|11952.18|11952.18|11944.19|11944.19|0
1632143400000|2021-09-20 13:10:00|11945.85|11945.85|11954.12|11954.12|11954.12|11954.12|11941.59|11941.59|0
1632143700000|2021-09-20 13:15:00|11956.03|11956.03|11952.53|11952.53|11964.04|11964.04|11952.53|11952.53|0
1632144000000|2021-09-20 13:20:00|11951.8|11951.8|11938.87|11938.87|11951.8|11951.8|11933.85|11933.85|0
1632144300000|2021-09-20 13:25:00|11934.09|11934.09|11943.49|11943.49|11944.94|11944.94|11934.09|11934.09|0
1632144600000|2021-09-20 13:30:00|11938.71|11938.71|11941.34|11941.34|11945.96|11945.96|11928.08|11928.08|0
1632144900000|2021-09-20 13:35:00|11942.94|11942.94|11971.85|11971.85|11977.59|11977.59|11942.94|11942.94|0
1632145200000|2021-09-20 13:40:00|11968.66|11968.66|11977.25|11977.25|11986.46|11986.46|11968.66|11968.66|0
1632145500000|2021-09-20 13:45:00|11978.36|11978.36|11959.39|11959.39|11979.77|11979.77|11959.39|11959.39|0
1632145800000|2021-09-20 13:50:00|11960.98|11960.98|11957.86|11957.86|11962.12|11962.12|11945.39|11945.39|0
1632146100000|2021-09-20 13:55:00|11956.26|11956.26|11960.91|11960.91|11961.63|11961.63|11943.62|11943.62|0
1632146400000|2021-09-20 14:00:00|11959.32|11959.32|11972.54|11972.54|11975.5|11975.5|11959.32|11959.32|0
1632146700000|2021-09-20 14:05:00|11970.94|11970.94|11956.25|11956.25|11973.85|11973.85|11951.03|11951.03|0
1632147000000|2021-09-20 14:10:00|11956.85|11956.85|11958.48|11958.48|11972.89|11972.89|11955.16|11955.16|0
1632147300000|2021-09-20 14:15:00|11956.88|11956.88|11963.3|11963.3|11968.68|11968.68|11953.34|11953.34|0
1632147600000|2021-09-20 14:20:00|11962.57|11962.57|11969.45|11969.45|11978.15|11978.15|11962.57|11962.57|0
1632147900000|2021-09-20 14:25:00|11968.72|11968.72|11973.19|11973.19|11973.19|11973.19|11962.11|11962.11|0
1632148200000|2021-09-20 14:30:00|11972.71|11972.71|11984.67|11984.67|11984.67|11984.67|11970.83|11970.83|0
1632148500000|2021-09-20 14:35:00|11986.27|11986.27|11996.07|11996.07|11999.15|11999.15|11986.27|11986.27|0
1632148800000|2021-09-20 14:40:00|11994.47|11994.47|11986.38|11986.38|11995.84|11995.84|11986.38|11986.38|0
1632149100000|2021-09-20 14:45:00|11985.9|11985.9|11974.39|11974.39|11985.9|11985.9|11972.97|11972.97|0
1632149400000|2021-09-20 14:50:00|11973.28|11973.28|11970.54|11970.54|11973.28|11973.28|11966.79|11966.79|0
1632149700000|2021-09-20 14:55:00|11971.01|11971.01|11968.92|11968.92|11971.87|11971.87|11960.2|11960.2|0
1632150000000|2021-09-20 15:00:00|11967.32|11967.32|11971.94|11971.94|11971.94|11971.94|11960.47|11960.47|0
1632150300000|2021-09-20 15:05:00|11972.42|11972.42|11976.05|11976.05|11980.15|11980.15|11968.28|11968.28|0
1632150600000|2021-09-20 15:10:00|11975.58|11975.58|11982.81|11982.81|11985.6|11985.6|11971.05|11971.05|0
1632150900000|2021-09-20 15:15:00|11983.92|11983.92|11991.61|11991.61|11991.61|11991.61|11983.92|11983.92|0
1632151200000|2021-09-20 15:20:00|11992.08|11992.08|11987.74|11987.74|11993.68|11993.68|11986.47|11986.47|0
1632151500000|2021-09-20 15:25:00|11987.27|11987.27|11991.82|11991.82|11992.92|11992.92|11986.46|11986.46|0
1632208500000|2021-09-21 07:15:00|12088.24|12088.24|12115.11|12115.11|12115.11|12115.11|12083.54|12083.54|0
1632208800000|2021-09-21 07:20:00|12116.06|12116.06|12150.13|12150.13|12154.25|12154.25|12114.16|12114.16|0
1632209100000|2021-09-21 07:25:00|12148.53|12148.53|12145.16|12145.16|12152.39|12152.39|12132.44|12132.44|0
1632209400000|2021-09-21 07:30:00|12145.9|12145.9|12162.45|12162.45|12165.47|12165.47|12145.9|12145.9|0
1632209700000|2021-09-21 07:35:00|12161.34|12161.34|12149.47|12149.47|12161.34|12161.34|12149.47|12149.47|0
1632210000000|2021-09-21 07:40:00|12148|12148|12149.87|12149.87|12152.71|12152.71|12144.11|12144.11|0
1632210300000|2021-09-21 07:45:00|12149.13|12149.13|12150.23|12150.23|12161.91|12161.91|12149.13|12149.13|0
1632210600000|2021-09-21 07:50:00|12151.18|12151.18|12159.19|12159.19|12162.61|12162.61|12151.18|12151.18|0
1632210900000|2021-09-21 07:55:00|12159.67|12159.67|12178.07|12178.07|12179.67|12179.67|12159.67|12159.67|0
1632211200000|2021-09-21 08:00:00|12179.02|12179.02|12200.37|12200.37|12200.37|12200.37|12179.02|12179.02|0
1632211500000|2021-09-21 08:05:00|12199.63|12199.63|12195.25|12195.25|12201.84|12201.84|12193.39|12193.39|0
1632211800000|2021-09-21 08:10:00|12195.98|12195.98|12194.9|12194.9|12197.43|12197.43|12190.36|12190.36|0
1632212100000|2021-09-21 08:15:00|12195.85|12195.85|12196.71|12196.71|12200.38|12200.38|12195.85|12195.85|0
1632212400000|2021-09-21 08:20:00|12197.18|12197.18|12192.71|12192.71|12205.16|12205.16|12192.71|12192.71|0
1632212700000|2021-09-21 08:25:00|12194.31|12194.31|12206.91|12206.91|12206.91|12206.91|12191.67|12191.67|0
1632213000000|2021-09-21 08:30:00|12205.32|12205.32|12209.09|12209.09|12209.09|12209.09|12201.29|12201.29|0
1632213300000|2021-09-21 08:35:00|12212.28|12212.28|12203.49|12203.49|12217.36|12217.36|12203.01|12203.01|0
1632213600000|2021-09-21 08:40:00|12203.01|12203.01|12194.62|12194.62|12203.66|12203.66|12193.16|12193.16|0
1632213900000|2021-09-21 08:45:00|12195.36|12195.36|12199.29|12199.29|12199.29|12199.29|12189.72|12189.72|0
1632214200000|2021-09-21 08:50:00|12198.18|12198.18|12186.81|12186.81|12206.04|12206.04|12186.81|12186.81|0
1632214500000|2021-09-21 08:55:00|12189.02|12189.02|12169.79|12169.79|12191.22|12191.22|12169.16|12169.16|0
1632214800000|2021-09-21 09:00:00|12170.27|12170.27|12181.88|12181.88|12181.88|12181.88|12170.27|12170.27|0
1632215100000|2021-09-21 09:05:00|12186.67|12186.67|12195.44|12195.44|12195.44|12195.44|12186.67|12186.67|0
1632215400000|2021-09-21 09:10:00|12195.92|12195.92|12197.09|12197.09|12199.11|12199.11|12195.92|12195.92|0
1632215700000|2021-09-21 09:15:00|12195.62|12195.62|12183.51|12183.51|12197.68|12197.68|12182.4|12182.4|0
1632216000000|2021-09-21 09:20:00|12185.11|12185.11|12197.22|12197.22|12197.22|12197.22|12185.1|12185.1|0
1632216300000|2021-09-21 09:25:00|12195.62|12195.62|12184.16|12184.16|12195.62|12195.62|12183.68|12183.68|0
1632216600000|2021-09-21 09:30:00|12184.88|12184.88|12190.32|12190.32|12190.32|12190.32|12184.88|12184.88|0
1632216900000|2021-09-21 09:35:00|12191.43|12191.43|12200.61|12200.61|12206.29|12206.29|12191.43|12191.43|0
1632217200000|2021-09-21 09:40:00|12201.56|12201.56|12201.56|12201.56|12201.56|12201.56|12200.83|12200.83|0
1632217500000|2021-09-21 09:45:00|12203.16|12203.16|12202.81|12202.81|12203.16|12203.16|12199.01|12199.01|0
1632217800000|2021-09-21 09:50:00|12204.41|12204.41|12208.77|12208.77|12215.49|12215.49|12204.41|12204.41|0
1632218100000|2021-09-21 09:55:00|12207.18|12207.18|12197.31|12197.31|12207.18|12207.18|12197.31|12197.31|0
1632218400000|2021-09-21 10:00:00|12197.78|12197.78|12207.78|12207.78|12209.38|12209.38|12197.78|12197.78|0
1632218700000|2021-09-21 10:05:00|12207.3|12207.3|12205.54|12205.54|12207.3|12207.3|12204.6|12204.6|0
1632219000000|2021-09-21 10:10:00|12204.82|12204.82|12203.08|12203.08|12204.82|12204.82|12202.6|12202.6|0
1632219300000|2021-09-21 10:15:00|12204.19|12204.19|12206.38|12206.38|12208.23|12208.23|12204.19|12204.19|0
1632219600000|2021-09-21 10:20:00|12207.11|12207.11|12210.24|12210.24|12211.67|12211.67|12206.63|12206.63|0
1632219900000|2021-09-21 10:25:00|12211.36|12211.36|12210.84|12210.84|12212.31|12212.31|12210.84|12210.84|0
1632220200000|2021-09-21 10:30:00|12210.37|12210.37|12203.74|12203.74|12210.37|12210.37|12202.79|12202.79|0
1632220500000|2021-09-21 10:35:00|12205.33|12205.33|12205.32|12205.32|12207.15|12207.15|12205.32|12205.32|0
1632220800000|2021-09-21 10:40:00|12204.85|12204.85|12203.3|12203.3|12208.35|12208.35|12203.3|12203.3|0
1632221100000|2021-09-21 10:45:00|12202.35|12202.35|12202.22|12202.22|12203.17|12203.17|12201.23|12201.23|0
1632221400000|2021-09-21 10:50:00|12203.17|12203.17|12205.35|12205.35|12205.35|12205.35|12199.36|12199.36|0
1632221700000|2021-09-21 10:55:00|12206.95|12206.95|12210.58|12210.58|12211.33|12211.33|12206.95|12206.95|0
1632222000000|2021-09-21 11:00:00|12209.14|12209.14|12208.11|12208.11|12212.5|12212.5|12208.11|12208.11|0
1632222300000|2021-09-21 11:05:00|12207.38|12207.38|12201.81|12201.81|12207.38|12207.38|12200.86|12200.86|0
1632222600000|2021-09-21 11:10:00|12200.7|12200.7|12198.04|12198.04|12201.44|12201.44|12197.26|12197.26|0
1632222900000|2021-09-21 11:15:00|12197.32|12197.32|12198.99|12198.99|12199.22|12199.22|12197.32|12197.32|0
1632223200000|2021-09-21 11:20:00|12197.56|12197.56|12199.64|12199.64|12199.64|12199.64|12195.97|12195.97|0
1632223500000|2021-09-21 11:25:00|12201.23|12201.23|12194.63|12194.63|12201.23|12201.23|12194.63|12194.63|0
1632223800000|2021-09-21 11:30:00|12194.16|12194.16|12186.59|12186.59|12194.88|12194.88|12186.59|12186.59|0
1632224100000|2021-09-21 11:35:00|12187.69|12187.69|12175.76|12175.76|12187.69|12187.69|12175.51|12175.51|0
1632224400000|2021-09-21 11:40:00|12177.36|12177.36|12185.31|12185.31|12187.86|12187.86|12177.36|12177.36|0
1632224700000|2021-09-21 11:45:00|12184.83|12184.83|12187.35|12187.35|12187.35|12187.35|12182.57|12182.57|0
1632225000000|2021-09-21 11:50:00|12186.88|12186.88|12186.52|12186.52|12187.83|12187.83|12183.6|12183.6|0
1632225300000|2021-09-21 11:55:00|12188.43|12188.43|12186.83|12186.83|12188.43|12188.43|12186.36|12186.36|0
1632225600000|2021-09-21 12:00:00|12187.57|12187.57|12184.16|12184.16|12187.57|12187.57|12184.16|12184.16|0
1632225900000|2021-09-21 12:05:00|12183.68|12183.68|12180.4|12180.4|12188.45|12188.45|12180.4|12180.4|0
1632226200000|2021-09-21 12:10:00|12178.96|12178.96|12173.65|12173.65|12180.4|12180.4|12172.05|12172.05|0
1632226500000|2021-09-21 12:15:00|12172.54|12172.54|12171.88|12171.88|12183.3|12183.3|12170.47|12170.47|0
1632226800000|2021-09-21 12:20:00|12176.67|12176.67|12179.13|12179.13|12182.32|12182.32|12175.47|12175.47|0
1632227100000|2021-09-21 12:25:00|12180.24|12180.24|12177.66|12177.66|12180.24|12180.24|12174.71|12174.71|0
1632227400000|2021-09-21 12:30:00|12178.14|12178.14|12198.13|12198.13|12198.13|12198.13|12178.14|12178.14|0
1632227700000|2021-09-21 12:35:00|12199.08|12199.08|12201.94|12201.94|12207.03|12207.03|12198.61|12198.61|0
1632228000000|2021-09-21 12:40:00|12202.67|12202.67|12210.74|12210.74|12211.22|12211.22|12196.21|12196.21|0
1632228300000|2021-09-21 12:45:00|12211.48|12211.48|12219.69|12219.69|12220.17|12220.17|12211|12211|0
1632228600000|2021-09-21 12:50:00|12219.22|12219.22|12215.16|12215.16|12223.07|12223.07|12215.16|12215.16|0
1632228900000|2021-09-21 12:55:00|12214.21|12214.21|12214.95|12214.95|12218.71|12218.71|12214.21|12214.21|0
1632229200000|2021-09-21 13:00:00|12215.43|12215.43|12225.18|12225.18|12225.66|12225.66|12215.43|12215.43|0
1632229500000|2021-09-21 13:05:00|12228.37|12228.37|12220.82|12220.82|12228.37|12228.37|12220.82|12220.82|0
1632229800000|2021-09-21 13:10:00|12220.34|12220.34|12211.51|12211.51|12220.34|12220.34|12211.51|12211.51|0
1632230100000|2021-09-21 13:15:00|12211.04|12211.04|12207.65|12207.65|12215.66|12215.66|12207.65|12207.65|0
1632230400000|2021-09-21 13:20:00|12206.92|12206.92|12208.53|12208.53|12209.01|12209.01|12200.28|12200.28|0
1632230700000|2021-09-21 13:25:00|12209.01|12209.01|12220.28|12220.28|12220.28|12220.28|12207.3|12207.3|0
1632231000000|2021-09-21 13:30:00|12219.17|12219.17|12210.19|12210.19|12220.29|12220.29|12205.59|12205.59|0
1632231300000|2021-09-21 13:35:00|12211.62|12211.62|12214.83|12214.83|12216.98|12216.98|12210.19|12210.19|0
1632231600000|2021-09-21 13:40:00|12215.94|12215.94|12216.07|12216.07|12216.79|12216.79|12204.72|12204.72|0
1632231900000|2021-09-21 13:45:00|12217.02|12217.02|12219.51|12219.51|12224.58|12224.58|12211.76|12211.76|0
1632232200000|2021-09-21 13:50:00|12219.03|12219.03|12219.39|12219.39|12220.63|12220.63|12213.06|12213.06|0
1632232500000|2021-09-21 13:55:00|12220.34|12220.34|12213.92|12213.92|12229.52|12229.52|12212.5|12212.5|0
1632232800000|2021-09-21 14:00:00|12215.03|12215.03|12218.72|12218.72|12218.72|12218.72|12208.52|12208.52|0
1632233100000|2021-09-21 14:05:00|12218.24|12218.24|12197.18|12197.18|12218.24|12218.24|12197.18|12197.18|0
1632233400000|2021-09-21 14:10:00|12197.66|12197.66|12186.77|12186.77|12197.66|12197.66|12183.28|12183.28|0
1632233700000|2021-09-21 14:15:00|12185.82|12185.82|12196.72|12196.72|12196.72|12196.72|12185.82|12185.82|0
1632234000000|2021-09-21 14:20:00|12199.91|12199.91|12197.37|12197.37|12201.82|12201.82|12195.95|12195.95|0
1632234300000|2021-09-21 14:25:00|12200.56|12200.56|12208.63|12208.63|12209.96|12209.96|12200.56|12200.56|0
1632234600000|2021-09-21 14:30:00|12207.9|12207.9|12216.27|12216.27|12217.16|12217.16|12207.9|12207.9|0
1632234900000|2021-09-21 14:35:00|12217.39|12217.39|12211.75|12211.75|12220.41|12220.41|12211.75|12211.75|0
1632235200000|2021-09-21 14:40:00|12214.29|12214.29|12215.84|12215.84|12215.84|12215.84|12207.61|12207.61|0
1632235500000|2021-09-21 14:45:00|12215.37|12215.37|12202.21|12202.21|12217.42|12217.42|12202.03|12202.03|0
1632235800000|2021-09-21 14:50:00|12200.61|12200.61|12190.76|12190.76|12201.73|12201.73|12190.76|12190.76|0
1632236100000|2021-09-21 14:55:00|12192.19|12192.19|12200.86|12200.86|12200.86|12200.86|12192.19|12192.19|0
1632236400000|2021-09-21 15:00:00|12201.81|12201.81|12207.42|12207.42|12207.89|12207.89|12201.81|12201.81|0
1632236700000|2021-09-21 15:05:00|12206.31|12206.31|12218.77|12218.77|12218.77|12218.77|12206.31|12206.31|0
1632237000000|2021-09-21 15:10:00|12218.29|12218.29|12225.18|12225.18|12225.18|12225.18|12215.84|12215.84|0
1632237300000|2021-09-21 15:15:00|12223.58|12223.58|12227.1|12227.1|12227.1|12227.1|12220.64|12220.64|0
1632237600000|2021-09-21 15:20:00|12227.83|12227.83|12223.06|12223.06|12227.83|12227.83|12218.07|12218.07|0
1632237900000|2021-09-21 15:25:00|12222.59|12222.59|12212.11|12212.11|12224.25|12224.25|12206.27|12206.27|0
1632294900000|2021-09-22 07:15:00|12286.18|12286.18|12285.26|12285.26|12288.58|12288.58|12278.82|12278.82|0
1632295200000|2021-09-22 07:20:00|12287.16|12287.16|12301.94|12301.94|12305.26|12305.26|12280.31|12280.31|0
1632295500000|2021-09-22 07:25:00|12303.05|12303.05|12313.74|12313.74|12320.35|12320.35|12303.05|12303.05|0
1632295800000|2021-09-22 07:30:00|12314.86|12314.86|12317.62|12317.62|12318.75|12318.75|12307.82|12307.82|0
1632296100000|2021-09-22 07:35:00|12317.15|12317.15|12324.16|12324.16|12327.69|12327.69|12317.15|12317.15|0
1632296400000|2021-09-22 07:40:00|12323.05|12323.05|12320.35|12320.35|12323.05|12323.05|12319.4|12319.4|0
1632296700000|2021-09-22 07:45:00|12320.82|12320.82|12323.17|12323.17|12328.29|12328.29|12320.18|12320.18|0
1632297000000|2021-09-22 07:50:00|12322.44|12322.44|12312.61|12312.61|12324.03|12324.03|12309.42|12309.42|0
1632297300000|2021-09-22 07:55:00|12311.01|12311.01|12297.04|12297.04|12311.01|12311.01|12294.25|12294.25|0
1632297600000|2021-09-22 08:00:00|12296.31|12296.31|12302.54|12302.54|12307.57|12307.57|12296.31|12296.31|0
1632297900000|2021-09-22 08:05:00|12302.06|12302.06|12294.47|12294.47|12302.06|12302.06|12292.87|12292.87|0
1632298200000|2021-09-22 08:10:00|12297.66|12297.66|12295.23|12295.23|12301.92|12301.92|12295.23|12295.23|0
1632298500000|2021-09-22 08:15:00|12297.14|12297.14|12301.61|12301.61|12301.61|12301.61|12297.14|12297.14|0
1632298800000|2021-09-22 08:20:00|12302.72|12302.72|12290.55|12290.55|12303.35|12303.35|12289.34|12289.34|0
1632299100000|2021-09-22 08:25:00|12295.33|12295.33|12302.76|12302.76|12302.76|12302.76|12295.33|12295.33|0
1632299400000|2021-09-22 08:30:00|12305.95|12305.95|12298.27|12298.27|12306.42|12306.42|12295.69|12295.69|0
1632299700000|2021-09-22 08:35:00|12301.46|12301.46|12297.04|12297.04|12302.93|12302.93|12292.25|12292.25|0
1632300000000|2021-09-22 08:40:00|12298.46|12298.46|12307.19|12307.19|12307.67|12307.67|12298.46|12298.46|0
1632300300000|2021-09-22 08:45:00|12307.91|12307.91|12313.39|12313.39|12318.92|12318.92|12307.91|12307.91|0
1632300600000|2021-09-22 08:50:00|12312.91|12312.91|12317.06|12317.06|12317.06|12317.06|12312.27|12312.27|0
1632300900000|2021-09-22 08:55:00|12316.58|12316.58|12316.7|12316.7|12319.46|12319.46|12312.6|12312.6|0
1632301200000|2021-09-22 09:00:00|12317.17|12317.17|12304.66|12304.66|12317.17|12317.17|12304.66|12304.66|0
1632301500000|2021-09-22 09:05:00|12303.07|12303.07|12310.71|12310.71|12310.71|12310.71|12303.07|12303.07|0
1632301800000|2021-09-22 09:10:00|12312.3|12312.3|12318.03|12318.03|12321.22|12321.22|12312.3|12312.3|0
1632302100000|2021-09-22 09:15:00|12317.3|12317.3|12306.5|12306.5|12317.3|12317.3|12305.03|12305.03|0
1632302400000|2021-09-22 09:20:00|12308.1|12308.1|12308.68|12308.68|12310.79|12310.79|12304.06|12304.06|0
1632302700000|2021-09-22 09:25:00|12307.57|12307.57|12309.31|12309.31|12309.31|12309.31|12306.28|12306.28|0
1632303000000|2021-09-22 09:30:00|12309.78|12309.78|12304.62|12304.62|12311.22|12311.22|12303.89|12303.89|0
1632303300000|2021-09-22 09:35:00|12304.15|12304.15|12311.96|12311.96|12311.96|12311.96|12296.43|12296.43|0
1632303600000|2021-09-22 09:40:00|12308.77|12308.77|12298.12|12298.12|12308.77|12308.77|12296.52|12296.52|0
1632303900000|2021-09-22 09:45:00|12297.64|12297.64|12289.68|12289.68|12297.64|12297.64|12289.68|12289.68|0
1632304200000|2021-09-22 09:50:00|12288.25|12288.25|12284.11|12284.11|12288.25|12288.25|12281.91|12281.91|0
1632304500000|2021-09-22 09:55:00|12282.51|12282.51|12293.42|12293.42|12293.42|12293.42|12282.51|12282.51|0
1632304800000|2021-09-22 10:00:00|12293.89|12293.89|12296.08|12296.08|12296.08|12296.08|12289.97|12289.97|0
1632305100000|2021-09-22 10:05:00|12294.48|12294.48|12292.63|12292.63|12295.44|12295.44|12292.15|12292.15|0
1632305400000|2021-09-22 10:10:00|12293.74|12293.74|12299.82|12299.82|12299.82|12299.82|12293.74|12293.74|0
1632305700000|2021-09-22 10:15:00|12300.56|12300.56|12313.7|12313.7|12315.29|12315.29|12300.56|12300.56|0
1632306000000|2021-09-22 10:20:00|12315.14|12315.14|12319.25|12319.25|12319.25|12319.25|12315.14|12315.14|0
1632306300000|2021-09-22 10:25:00|12318.52|12318.52|12310.99|12310.99|12319.47|12319.47|12310.99|12310.99|0
1632306600000|2021-09-22 10:30:00|12308.53|12308.53|12309.17|12309.17|12309.27|12309.27|12306.47|12306.47|0
1632306900000|2021-09-22 10:35:00|12310.76|12310.76|12310.13|12310.13|12312.36|12312.36|12308.69|12308.69|0
1632307200000|2021-09-22 10:40:00|12311.24|12311.24|12314.91|12314.91|12318.44|12318.44|12311.24|12311.24|0
1632307500000|2021-09-22 10:45:00|12315.65|12315.65|12319.47|12319.47|12319.47|12319.47|12315.65|12315.65|0
1632307800000|2021-09-22 10:50:00|12320.58|12320.58|12316.88|12316.88|12323.28|12323.28|12316.26|12316.26|0
1632308100000|2021-09-22 10:55:00|12317.6|12317.6|12313.85|12313.85|12319.2|12319.2|12312.74|12312.74|0
1632308400000|2021-09-22 11:00:00|12314.56|12314.56|12304.88|12304.88|12319.18|12319.18|12303.78|12303.78|0
1632308700000|2021-09-22 11:05:00|12308.08|12308.08|12308.71|12308.71|12308.71|12308.71|12306.96|12306.96|0
1632309000000|2021-09-22 11:10:00|12307.11|12307.11|12312.81|12312.81|12312.81|12312.81|12307.11|12307.11|0
1632309300000|2021-09-22 11:15:00|12312.22|12312.22|12318.83|12318.83|12318.83|12318.83|12312.22|12312.22|0
1632309600000|2021-09-22 11:20:00|12315.64|12315.64|12322|12322|12322|12322|12315.64|12315.64|0
1632309900000|2021-09-22 11:25:00|12323.59|12323.59|12317.58|12317.58|12325.5|12325.5|12317.58|12317.58|0
1632310200000|2021-09-22 11:30:00|12317.1|12317.1|12316.24|12316.24|12318.79|12318.79|12316.24|12316.24|0
1632310500000|2021-09-22 11:35:00|12315.77|12315.77|12318.05|12318.05|12318.77|12318.77|12315.1|12315.1|0
1632310800000|2021-09-22 11:40:00|12316.46|12316.46|12320.25|12320.25|12322.56|12322.56|12316.34|12316.34|0
1632311100000|2021-09-22 11:45:00|12320.97|12320.97|12320.02|12320.02|12322.56|12322.56|12318.42|12318.42|0
1632311400000|2021-09-22 11:50:00|12320.49|12320.49|12319.3|12319.3|12320.49|12320.49|12316.35|12316.35|0
1632311700000|2021-09-22 11:55:00|12317.83|12317.83|12306.39|12306.39|12317.83|12317.83|12306.39|12306.39|0
1632312000000|2021-09-22 12:00:00|12307.12|12307.12|12304.41|12304.41|12309.67|12309.67|12304.41|12304.41|0
1632312300000|2021-09-22 12:05:00|12305.14|12305.14|12310.78|12310.78|12310.78|12310.78|12304.88|12304.88|0
1632312600000|2021-09-22 12:10:00|12309.67|12309.67|12314.52|12314.52|12314.52|12314.52|12308.94|12308.94|0
1632312900000|2021-09-22 12:15:00|12314.99|12314.99|12324.98|12324.98|12324.98|12324.98|12314.99|12314.99|0
1632313200000|2021-09-22 12:20:00|12325.46|12325.46|12338.04|12338.04|12338.52|12338.52|12322.26|12322.26|0
1632313500000|2021-09-22 12:25:00|12334.85|12334.85|12331|12331|12337.53|12337.53|12331|12331|0
1632313800000|2021-09-22 12:30:00|12332.19|12332.19|12338.87|12338.87|12338.87|12338.87|12330.55|12330.55|0
1632314100000|2021-09-22 12:35:00|12339.34|12339.34|12344.67|12344.67|12345.27|12345.27|12339.34|12339.34|0
1632314400000|2021-09-22 12:40:00|12346.87|12346.87|12356.51|12356.51|12356.51|12356.51|12346.87|12346.87|0
1632314700000|2021-09-22 12:45:00|12356.99|12356.99|12352.46|12352.46|12359.09|12359.09|12351.98|12351.98|0
1632315000000|2021-09-22 12:50:00|12352.94|12352.94|12361.41|12361.41|12361.41|12361.41|12352.94|12352.94|0
1632315300000|2021-09-22 12:55:00|12362.85|12362.85|12369.02|12369.02|12371.23|12371.23|12362.85|12362.85|0
1632315600000|2021-09-22 13:00:00|12368.54|12368.54|12367.59|12367.59|12373.82|12373.82|12364.88|12364.88|0
1632315900000|2021-09-22 13:05:00|12369.18|12369.18|12369.37|12369.37|12372.25|12372.25|12368.71|12368.71|0
1632316200000|2021-09-22 13:10:00|12367.78|12367.78|12369.22|12369.22|12371.44|12371.44|12365.45|12365.45|0
1632316500000|2021-09-22 13:15:00|12369.95|12369.95|12363.85|12363.85|12370.68|12370.68|12363.85|12363.85|0
1632316800000|2021-09-22 13:20:00|12363.37|12363.37|12360.05|12360.05|12363.37|12363.37|12357.63|12357.63|0
1632317100000|2021-09-22 13:25:00|12358.45|12358.45|12359.56|12359.56|12360.03|12360.03|12357.97|12357.97|0
1632317400000|2021-09-22 13:30:00|12359.08|12359.08|12355.08|12355.08|12359.08|12359.08|12349.47|12349.47|0
1632317700000|2021-09-22 13:35:00|12356.2|12356.2|12366.33|12366.33|12369.65|12369.65|12351.41|12351.41|0
1632318000000|2021-09-22 13:40:00|12369.52|12369.52|12376.77|12376.77|12381.19|12381.19|12369.52|12369.52|0
1632318300000|2021-09-22 13:45:00|12377.88|12377.88|12379.67|12379.67|12384.49|12384.49|12374.41|12374.41|0
1632318600000|2021-09-22 13:50:00|12381.26|12381.26|12381|12381|12384.83|12384.83|12376.48|12376.48|0
1632318900000|2021-09-22 13:55:00|12382.59|12382.59|12387.12|12387.12|12392.73|12392.73|12381.73|12381.73|0
1632319200000|2021-09-22 14:00:00|12388.71|12388.71|12388.73|12388.73|12402.54|12402.54|12387.99|12387.99|0
1632319500000|2021-09-22 14:05:00|12388.26|12388.26|12389.76|12389.76|12397.02|12397.02|12385.93|12385.93|0
1632319800000|2021-09-22 14:10:00|12389.28|12389.28|12384.86|12384.86|12389.28|12389.28|12379.03|12379.03|0
1632320100000|2021-09-22 14:15:00|12385.34|12385.34|12393.62|12393.62|12396.82|12396.82|12385.34|12385.34|0
1632320400000|2021-09-22 14:20:00|12394.74|12394.74|12400.15|12400.15|12402.08|12402.08|12393.62|12393.62|0
1632320700000|2021-09-22 14:25:00|12398.55|12398.55|12402.76|12402.76|12406.91|12406.91|12396.96|12396.96|0
1632321000000|2021-09-22 14:30:00|12404.36|12404.36|12413.18|12413.18|12416.85|12416.85|12402.76|12402.76|0
1632321300000|2021-09-22 14:35:00|12413.77|12413.77|12419.03|12419.03|12420.23|12420.23|12412.55|12412.55|0
1632321600000|2021-09-22 14:40:00|12421.11|12421.11|12417.17|12417.17|12426.09|12426.09|12417.17|12417.17|0
1632321900000|2021-09-22 14:45:00|12418.36|12418.36|12421.75|12421.75|12421.75|12421.75|12409.74|12409.74|0
1632322200000|2021-09-22 14:50:00|12418.56|12418.56|12412.48|12412.48|12424.54|12424.54|12409.45|12409.45|0
1632322500000|2021-09-22 14:55:00|12413.92|12413.92|12406.14|12406.14|12415.52|12415.52|12401.35|12401.35|0
1632322800000|2021-09-22 15:00:00|12404.55|12404.55|12414.28|12414.28|12414.28|12414.28|12402.64|12402.64|0
1632323100000|2021-09-22 15:05:00|12413.18|12413.18|12424.93|12424.93|12427.47|12427.47|12411.58|12411.58|0
1632323400000|2021-09-22 15:10:00|12424.19|12424.19|12432.49|12432.49|12434.73|12434.73|12423.09|12423.09|0
1632323700000|2021-09-22 15:15:00|12432.97|12432.97|12420.24|12420.24|12434.08|12434.08|12418.01|12418.01|0
1632324000000|2021-09-22 15:20:00|12421.84|12421.84|12401.77|12401.77|12424.05|12424.05|12401.29|12401.29|0
1632324300000|2021-09-22 15:25:00|12401.04|12401.04|12390.51|12390.51|12404.24|12404.24|12387.99|12387.99|0
1632381300000|2021-09-23 07:15:00|12448.84|12448.84|12460.34|12460.34|12479.06|12479.06|12448.11|12448.11|0
1632381600000|2021-09-23 07:20:00|12459.62|12459.62|12459.3|12459.3|12468.83|12468.83|12456.38|12456.38|0
1632381900000|2021-09-23 07:25:00|12460.89|12460.89|12475.08|12475.08|12478.28|12478.28|12460.6|12460.6|0
1632382200000|2021-09-23 07:30:00|12469.01|12469.01|12477.83|12477.83|12484.57|12484.57|12463.44|12463.44|0
1632382500000|2021-09-23 07:35:00|12479.26|12479.26|12479.09|12479.09|12482.76|12482.76|12476.07|12476.07|0
1632382800000|2021-09-23 07:40:00|12480.04|12480.04|12503.07|12503.07|12503.8|12503.8|12474.78|12474.78|0
1632383100000|2021-09-23 07:45:00|12500.69|12500.69|12507.28|12507.28|12508.01|12508.01|12496.39|12496.39|0
1632383400000|2021-09-23 07:50:00|12504.09|12504.09|12493.06|12493.06|12506.32|12506.32|12492.11|12492.11|0
1632383700000|2021-09-23 07:55:00|12494.49|12494.49|12491.94|12491.94|12498.15|12498.15|12491.94|12491.94|0
1632384000000|2021-09-23 08:00:00|12492.41|12492.41|12493.39|12493.39|12497.3|12497.3|12491.78|12491.78|0
1632384300000|2021-09-23 08:05:00|12490.19|12490.19|12484.79|12484.79|12491.25|12491.25|12484.79|12484.79|0
1632384600000|2021-09-23 08:10:00|12484.19|12484.19|12489.24|12489.24|12491.99|12491.99|12484.19|12484.19|0
1632384900000|2021-09-23 08:15:00|12489.71|12489.71|12491.49|12491.49|12491.49|12491.49|12486.96|12486.96|0
1632385200000|2021-09-23 08:20:00|12492.22|12492.22|12490.9|12490.9|12492.32|12492.32|12489.3|12489.3|0
1632385500000|2021-09-23 08:25:00|12489.3|12489.3|12481.39|12481.39|12494.56|12494.56|12480.76|12480.76|0
1632385800000|2021-09-23 08:30:00|12480.91|12480.91|12492.13|12492.13|12493.09|12493.09|12480.91|12480.91|0
1632386100000|2021-09-23 08:35:00|12492.6|12492.6|12504.89|12504.89|12507.06|12507.06|12492.6|12492.6|0
1632386400000|2021-09-23 08:40:00|12504.41|12504.41|12496.11|12496.11|12504.41|12504.41|12496.1|12496.1|0
1632386700000|2021-09-23 08:45:00|12496.58|12496.58|12494.86|12494.86|12497.41|12497.41|12491.68|12491.68|0
1632387000000|2021-09-23 08:50:00|12494.38|12494.38|12494.71|12494.71|12496|12496|12492.25|12492.25|0
1632387300000|2021-09-23 08:55:00|12493.6|12493.6|12504.96|12504.96|12504.96|12504.96|12493.6|12493.6|0
1632387600000|2021-09-23 09:00:00|12508.15|12508.15|12495.62|12495.62|12512.92|12512.92|12495.62|12495.62|0
1632387900000|2021-09-23 09:05:00|12498|12498|12496.6|12496.6|12510.4|12510.4|12495.72|12495.72|0
1632388200000|2021-09-23 09:10:00|12498.19|12498.19|12509.05|12509.05|12513.83|12513.83|12498.19|12498.19|0
1632388500000|2021-09-23 09:15:00|12513.83|12513.83|12512.75|12512.75|12515.9|12515.9|12510.64|12510.64|0
1632388800000|2021-09-23 09:20:00|12511.15|12511.15|12510.95|12510.95|12516.03|12516.03|12510.95|12510.95|0
1632389100000|2021-09-23 09:25:00|12515.73|12515.73|12521.79|12521.79|12521.79|12521.79|12514.15|12514.15|0
1632389400000|2021-09-23 09:30:00|12521.2|12521.2|12520.72|12520.72|12522.62|12522.62|12517.53|12517.53|0
1632389700000|2021-09-23 09:35:00|12515.93|12515.93|12515.55|12515.55|12519.12|12519.12|12515.55|12515.55|0
1632390000000|2021-09-23 09:40:00|12517.14|12517.14|12514.35|12514.35|12518.57|12518.57|12514.35|12514.35|0
1632390300000|2021-09-23 09:45:00|12510.85|12510.85|12497.07|12497.07|12511.8|12511.8|12497.07|12497.07|0
1632390600000|2021-09-23 09:50:00|12497.55|12497.55|12498.52|12498.52|12499.15|12499.15|12493.89|12493.89|0
1632390900000|2021-09-23 09:55:00|12498.99|12498.99|12505.45|12505.45|12505.45|12505.45|12498.83|12498.83|0
1632391200000|2021-09-23 10:00:00|12507.05|12507.05|12507.77|12507.77|12509.36|12509.36|12507.05|12507.05|0
1632391500000|2021-09-23 10:05:00|12509.36|12509.36|12508.65|12508.65|12515.23|12515.23|12508.65|12508.65|0
1632391800000|2021-09-23 10:10:00|12507.54|12507.54|12468.15|12468.15|12507.54|12507.54|12466.94|12466.94|0
1632392100000|2021-09-23 10:15:00|12471.34|12471.34|12461.89|12461.89|12471.34|12471.34|12461.89|12461.89|0
1632392400000|2021-09-23 10:20:00|12461.15|12461.15|12471.4|12471.4|12474.59|12474.59|12461.15|12461.15|0
1632392700000|2021-09-23 10:25:00|12473.18|12473.18|12471.71|12471.71|12474.09|12474.09|12471.71|12471.71|0
1632393000000|2021-09-23 10:30:00|12470.98|12470.98|12471.5|12471.5|12479.14|12479.14|12469.61|12469.61|0
1632393300000|2021-09-23 10:35:00|12473.1|12473.1|12471.65|12471.65|12473.57|12473.57|12462.48|12462.48|0
1632393600000|2021-09-23 10:40:00|12472.39|12472.39|12481.99|12481.99|12481.99|12481.99|12472.39|12472.39|0
1632393900000|2021-09-23 10:45:00|12481.51|12481.51|12483.47|12483.47|12485.69|12485.69|12469.95|12469.95|0
1632394200000|2021-09-23 10:50:00|12482.99|12482.99|12485.58|12485.58|12485.58|12485.58|12480.44|12480.44|0
1632394500000|2021-09-23 10:55:00|12487.17|12487.17|12494.83|12494.83|12494.83|12494.83|12486.7|12486.7|0
1632394800000|2021-09-23 11:00:00|12494.35|12494.35|12494.74|12494.74|12494.9|12494.9|12488.85|12488.85|0
1632395100000|2021-09-23 11:05:00|12495.7|12495.7|12496.6|12496.6|12500.25|12500.25|12494.11|12494.11|0
1632395400000|2021-09-23 11:10:00|12497.34|12497.34|12485.65|12485.65|12497.34|12497.34|12485.65|12485.65|0
1632395700000|2021-09-23 11:15:00|12484.54|12484.54|12495.64|12495.64|12495.64|12495.64|12484.54|12484.54|0
1632396000000|2021-09-23 11:20:00|12496.75|12496.75|12498.35|12498.35|12498.82|12498.82|12490.2|12490.2|0
1632396300000|2021-09-23 11:25:00|12497.24|12497.24|12488.35|12488.35|12498.36|12498.36|12488.35|12488.35|0
1632396600000|2021-09-23 11:30:00|12487.63|12487.63|12493.29|12493.29|12494.41|12494.41|12487.06|12487.06|0
1632396900000|2021-09-23 11:35:00|12494.41|12494.41|12488.92|12488.92|12494.41|12494.41|12487.95|12487.95|0
1632397200000|2021-09-23 11:40:00|12489.39|12489.39|12503.62|12503.62|12503.62|12503.62|12489.39|12489.39|0
1632397500000|2021-09-23 11:45:00|12502.03|12502.03|12508.11|12508.11|12508.25|12508.25|12498.83|12498.83|0
1632397800000|2021-09-23 11:50:00|12506.51|12506.51|12503.09|12503.09|12507.63|12507.63|12503.09|12503.09|0
1632398100000|2021-09-23 11:55:00|12501.5|12501.5|12497.97|12497.97|12501.5|12501.5|12495.37|12495.37|0
1632398400000|2021-09-23 12:00:00|12494.78|12494.78|12494.53|12494.53|12494.78|12494.78|12489.29|12489.29|0
1632398700000|2021-09-23 12:05:00|12495.17|12495.17|12477.54|12477.54|12496.44|12496.44|12477.54|12477.54|0
1632399000000|2021-09-23 12:10:00|12479.78|12479.78|12475.37|12475.37|12482.21|12482.21|12475.37|12475.37|0
1632399300000|2021-09-23 12:15:00|12476.49|12476.49|12485.9|12485.9|12485.9|12485.9|12476.49|12476.49|0
1632399600000|2021-09-23 12:20:00|12486.37|12486.37|12490.67|12490.67|12490.67|12490.67|12486.37|12486.37|0
1632399900000|2021-09-23 12:25:00|12491.39|12491.39|12483.91|12483.91|12491.39|12491.39|12483.9|12483.9|0
1632400200000|2021-09-23 12:30:00|12482.79|12482.79|12486.94|12486.94|12486.94|12486.94|12480.56|12480.56|0
1632400500000|2021-09-23 12:35:00|12486.46|12486.46|12488.54|12488.54|12490.6|12490.6|12486.46|12486.46|0
1632400800000|2021-09-23 12:40:00|12486.95|12486.95|12475.37|12475.37|12486.95|12486.95|12473.15|12473.15|0
1632401100000|2021-09-23 12:45:00|12476.49|12476.49|12466.96|12466.96|12476.49|12476.49|12466.22|12466.22|0
1632401400000|2021-09-23 12:50:00|12464.74|12464.74|12463.62|12463.62|12465.86|12465.86|12462.67|12462.67|0
1632401700000|2021-09-23 12:55:00|12464.73|12464.73|12459.12|12459.12|12465.61|12465.61|12458.01|12458.01|0
1632402000000|2021-09-23 13:00:00|12457.28|12457.28|12446.84|12446.84|12458.4|12458.4|12446.69|12446.69|0
1632402300000|2021-09-23 13:05:00|12447.95|12447.95|12441.22|12441.22|12447.95|12447.95|12436.36|12436.36|0
1632402600000|2021-09-23 13:10:00|12440.63|12440.63|12438.72|12438.72|12440.63|12440.63|12437.77|12437.77|0
1632402900000|2021-09-23 13:15:00|12435.53|12435.53|12448.44|12448.44|12448.44|12448.44|12435.53|12435.53|0
1632403200000|2021-09-23 13:20:00|12446.85|12446.85|12435.01|12435.01|12446.85|12446.85|12433.42|12433.42|0
1632403500000|2021-09-23 13:25:00|12435.61|12435.61|12434.7|12434.7|12438.41|12438.41|12430.71|12430.71|0
1632403800000|2021-09-23 13:30:00|12439.48|12439.48|12437.83|12437.83|12448.89|12448.89|12436.29|12436.29|0
1632404100000|2021-09-23 13:35:00|12436.23|12436.23|12446.27|12446.27|12446.27|12446.27|12436.17|12436.17|0
1632404400000|2021-09-23 13:40:00|12446.75|12446.75|12454.29|12454.29|12456.27|12456.27|12446.75|12446.75|0
1632404700000|2021-09-23 13:45:00|12455.24|12455.24|12460.08|12460.08|12467.59|12467.59|12455.24|12455.24|0
1632405000000|2021-09-23 13:50:00|12459.36|12459.36|12456.09|12456.09|12459.36|12459.36|12452.43|12452.43|0
1632405300000|2021-09-23 13:55:00|12459.28|12459.28|12461.24|12461.24|12464.03|12464.03|12459.28|12459.28|0
1632405600000|2021-09-23 14:00:00|12456.46|12456.46|12463.16|12463.16|12468.16|12468.16|12453.27|12453.27|0
1632405900000|2021-09-23 14:05:00|12463.63|12463.63|12459.18|12459.18|12465.1|12465.1|12457.58|12457.58|0
1632406200000|2021-09-23 14:10:00|12458.54|12458.54|12458.45|12458.45|12458.93|12458.93|12452.1|12452.1|0
1632406500000|2021-09-23 14:15:00|12459.19|12459.19|12455.24|12455.24|12459.19|12459.19|12453.59|12453.59|0
1632406800000|2021-09-23 14:20:00|12455.71|12455.71|12469.58|12469.58|12469.58|12469.58|12455.71|12455.71|0
1632407100000|2021-09-23 14:25:00|12467.98|12467.98|12467.98|12467.98|12467.98|12467.98|12465.44|12465.44|0
1632407400000|2021-09-23 14:30:00|12468.46|12468.46|12466.51|12466.51|12468.62|12468.62|12465.65|12465.65|0
1632407700000|2021-09-23 14:35:00|12466.03|12466.03|12455.93|12455.93|12466.03|12466.03|12453.28|12453.28|0
1632408000000|2021-09-23 14:40:00|12454.66|12454.66|12448.22|12448.22|12454.66|12454.66|12446.19|12446.19|0
1632408300000|2021-09-23 14:45:00|12448.96|12448.96|12455.13|12455.13|12455.61|12455.61|12445.77|12445.77|0
1632408600000|2021-09-23 14:50:00|12453.54|12453.54|12455.35|12455.35|12455.35|12455.35|12452.07|12452.07|0
1632408900000|2021-09-23 14:55:00|12454.24|12454.24|12460.85|12460.85|12460.85|12460.85|12454.24|12454.24|0
1632409200000|2021-09-23 15:00:00|12458.63|12458.63|12458.28|12458.28|12463.42|12463.42|12457.56|12457.56|0
1632409500000|2021-09-23 15:05:00|12458.76|12458.76|12458.95|12458.95|12462.25|12462.25|12458.28|12458.28|0
1632409800000|2021-09-23 15:10:00|12459.42|12459.42|12465.43|12465.43|12466.07|12466.07|12459.42|12459.42|0
1632410100000|2021-09-23 15:15:00|12463.99|12463.99|12451.62|12451.62|12463.99|12463.99|12450.5|12450.5|0
1632410400000|2021-09-23 15:20:00|12453.21|12453.21|12458.22|12458.22|12459.81|12459.81|12448.43|12448.43|0
1632410700000|2021-09-23 15:25:00|12456.62|12456.62|12456.29|12456.29|12461.17|12461.17|12449.73|12449.73|0
1632467700000|2021-09-24 07:15:00|12432.07|12432.07|12416.58|12416.58|12432.07|12432.07|12416.58|12416.58|0
1632468000000|2021-09-24 07:20:00|12415.48|12415.48|12392.63|12392.63|12415.48|12415.48|12388.35|12388.35|0
1632468300000|2021-09-24 07:25:00|12393.58|12393.58|12381.06|12381.06|12395.81|12395.81|12379.22|12379.22|0
1632468600000|2021-09-24 07:30:00|12381.54|12381.54|12357.65|12357.65|12381.54|12381.54|12355.95|12355.95|0
1632468900000|2021-09-24 07:35:00|12358.29|12358.29|12350.34|12350.34|12359.4|12359.4|12348.74|12348.74|0
1632469200000|2021-09-24 07:40:00|12349.23|12349.23|12355.91|12355.91|12356.39|12356.39|12344.45|12344.45|0
1632469500000|2021-09-24 07:45:00|12357.51|12357.51|12348.94|12348.94|12360.51|12360.51|12346.35|12346.35|0
1632469800000|2021-09-24 07:50:00|12346.86|12346.86|12362.13|12362.13|12362.13|12362.13|12342.18|12342.18|0
1632470100000|2021-09-24 07:55:00|12361.18|12361.18|12332.4|12332.4|12361.18|12361.18|12332.4|12332.4|0
1632470400000|2021-09-24 08:00:00|12331.66|12331.66|12335.04|12335.04|12335.77|12335.77|12331.66|12331.66|0
1632470700000|2021-09-24 08:05:00|12336.14|12336.14|12325.25|12325.25|12336.14|12336.14|12324.04|12324.04|0
1632471000000|2021-09-24 08:10:00|12324.14|12324.14|12328.28|12328.28|12331.25|12331.25|12320.41|12320.41|0
1632471300000|2021-09-24 08:15:00|12330.19|12330.19|12322.66|12322.66|12331.66|12331.66|12322.66|12322.66|0
1632471600000|2021-09-24 08:20:00|12320.59|12320.59|12323.21|12323.21|12323.21|12323.21|12316.92|12316.92|0
1632471900000|2021-09-24 08:25:00|12321|12321|12320.73|12320.73|12322.64|12322.64|12313.83|12313.83|0
1632472200000|2021-09-24 08:30:00|12322.32|12322.32|12332.22|12332.22|12333.32|12333.32|12322.32|12322.32|0
1632472500000|2021-09-24 08:35:00|12333.81|12333.81|12324.33|12324.33|12333.81|12333.81|12323.12|12323.12|0
1632472800000|2021-09-24 08:40:00|12325.45|12325.45|12325.41|12325.41|12329.5|12329.5|12322.87|12322.87|0
1632473100000|2021-09-24 08:45:00|12325.88|12325.88|12327.95|12327.95|12327.95|12327.95|12323.81|12323.81|0
1632473400000|2021-09-24 08:50:00|12328.69|12328.69|12321.65|12321.65|12332.33|12332.33|12319.11|12319.11|0
1632473700000|2021-09-24 08:55:00|12323.25|12323.25|12340.32|12340.32|12340.32|12340.32|12323.25|12323.25|0
1632474000000|2021-09-24 09:00:00|12341.06|12341.06|12335.22|12335.22|12344.65|12344.65|12335.22|12335.22|0
1632474300000|2021-09-24 09:05:00|12334.12|12334.12|12333.59|12333.59|12341.5|12341.5|12329.76|12329.76|0
1632474600000|2021-09-24 09:10:00|12333.11|12333.11|12328.26|12328.26|12336.15|12336.15|12326.58|12326.58|0
1632474900000|2021-09-24 09:15:00|12327.16|12327.16|12320.94|12320.94|12328.27|12328.27|12320.94|12320.94|0
1632475200000|2021-09-24 09:20:00|12322.54|12322.54|12321.89|12321.89|12325.08|12325.08|12321.89|12321.89|0
1632475500000|2021-09-24 09:25:00|12321.42|12321.42|12319.73|12319.73|12324.76|12324.76|12319.24|12319.24|0
1632475800000|2021-09-24 09:30:00|12320.85|12320.85|12322.9|12322.9|12322.9|12322.9|12318.76|12318.76|0
1632476100000|2021-09-24 09:35:00|12322.43|12322.43|12320.12|12320.12|12322.43|12322.43|12319.4|12319.4|0
1632476400000|2021-09-24 09:40:00|12318.53|12318.53|12315.34|12315.34|12318.53|12318.53|12314.86|12314.86|0
1632476700000|2021-09-24 09:45:00|12310.55|12310.55|12298.52|12298.52|12310.55|12310.55|12298.52|12298.52|0
1632477000000|2021-09-24 09:50:00|12297.57|12297.57|12283.14|12283.14|12297.57|12297.57|12281.07|12281.07|0
1632477300000|2021-09-24 09:55:00|12279.95|12279.95|12273.25|12273.25|12280.67|12280.67|12270.06|12270.06|0
1632477600000|2021-09-24 10:00:00|12271.66|12271.66|12262.69|12262.69|12272.39|12272.39|12260.48|12260.48|0
1632477900000|2021-09-24 10:05:00|12259.02|12259.02|12270.23|12270.23|12270.23|12270.23|12254.81|12254.81|0
1632478200000|2021-09-24 10:10:00|12269.11|12269.11|12252.43|12252.43|12269.11|12269.11|12252.43|12252.43|0
1632478500000|2021-09-24 10:15:00|12251.7|12251.7|12245.48|12245.48|12251.7|12251.7|12245.48|12245.48|0
1632478800000|2021-09-24 10:20:00|12248.67|12248.67|12251.95|12251.95|12251.95|12251.95|12243.89|12243.89|0
1632479100000|2021-09-24 10:25:00|12252.42|12252.42|12241.54|12241.54|12255.37|12255.37|12241.07|12241.07|0
1632479400000|2021-09-24 10:30:00|12242.02|12242.02|12226.1|12226.1|12242.02|12242.02|12224.99|12224.99|0
1632479700000|2021-09-24 10:35:00|12226.58|12226.58|12228.02|12228.02|12228.65|12228.65|12220.69|12220.69|0
1632480000000|2021-09-24 10:40:00|12228.5|12228.5|12234.85|12234.85|12234.85|12234.85|12228.5|12228.5|0
1632480300000|2021-09-24 10:45:00|12233.75|12233.75|12234.05|12234.05|12239.31|12239.31|12233.75|12233.75|0
1632480600000|2021-09-24 10:50:00|12232.46|12232.46|12228.25|12228.25|12233.33|12233.33|12227.99|12227.99|0
1632480900000|2021-09-24 10:55:00|12229.36|12229.36|12225.61|12225.61|12229.36|12229.36|12222.92|12222.92|0
1632481200000|2021-09-24 11:00:00|12224.02|12224.02|12218.67|12218.67|12225.6|12225.6|12218.67|12218.67|0
1632481500000|2021-09-24 11:05:00|12217.07|12217.07|12209.4|12209.4|12224.4|12224.4|12208.3|12208.3|0
1632481800000|2021-09-24 11:10:00|12209.88|12209.88|12217.37|12217.37|12217.37|12217.37|12209.88|12209.88|0
1632482100000|2021-09-24 11:15:00|12215.77|12215.77|12213.69|12213.69|12215.77|12215.77|12210.99|12210.99|0
1632482400000|2021-09-24 11:20:00|12214.16|12214.16|12210.33|12210.33|12216.71|12216.71|12210.33|12210.33|0
1632482700000|2021-09-24 11:25:00|12211.93|12211.93|12209.99|12209.99|12216.25|12216.25|12209.39|12209.39|0
1632483000000|2021-09-24 11:30:00|12208.8|12208.8|12218.53|12218.53|12220.12|12220.12|12208.8|12208.8|0
1632483300000|2021-09-24 11:35:00|12216.93|12216.93|12219.48|12219.48|12219.48|12219.48|12213.26|12213.26|0
1632483600000|2021-09-24 11:40:00|12221.07|12221.07|12213.15|12213.15|12222.02|12222.02|12213.15|12213.15|0
1632483900000|2021-09-24 11:45:00|12212.04|12212.04|12216.06|12216.06|12216.06|12216.06|12211.3|12211.3|0
1632484200000|2021-09-24 11:50:00|12217.65|12217.65|12220.03|12220.03|12224.29|12224.29|12217.65|12217.65|0
1632484500000|2021-09-24 11:55:00|12220.98|12220.98|12228.72|12228.72|12229.68|12229.68|12220.98|12220.98|0
1632484800000|2021-09-24 12:00:00|12229.91|12229.91|12227.64|12227.64|12229.91|12229.91|12220.47|12220.47|0
1632485100000|2021-09-24 12:05:00|12228.35|12228.35|12229.56|12229.56|12232.75|12232.75|12226.77|12226.77|0
1632485400000|2021-09-24 12:10:00|12228.45|12228.45|12215.48|12215.48|12228.45|12228.45|12215.48|12215.48|0
1632485700000|2021-09-24 12:15:00|12215.96|12215.96|12214.13|12214.13|12220.01|12220.01|12214.13|12214.13|0
1632486000000|2021-09-24 12:20:00|12213.4|12213.4|12211.03|12211.03|12215.25|12215.25|12209.44|12209.44|0
1632486300000|2021-09-24 12:25:00|12209.92|12209.92|12215.49|12215.49|12217.68|12217.68|12208.34|12208.34|0
1632486600000|2021-09-24 12:30:00|12217.09|12217.09|12209.44|12209.44|12220.28|12220.28|12208.32|12208.32|0
1632486900000|2021-09-24 12:35:00|12208.85|12208.85|12215.69|12215.69|12215.69|12215.69|12208.85|12208.85|0
1632487200000|2021-09-24 12:40:00|12216.17|12216.17|12216.38|12216.38|12217.24|12217.24|12214.31|12214.31|0
1632487500000|2021-09-24 12:45:00|12215.66|12215.66|12215.34|12215.34|12216.06|12216.06|12212.87|12212.87|0
1632487800000|2021-09-24 12:50:00|12216.93|12216.93|12216.42|12216.42|12218.98|12218.98|12212.96|12212.96|0
1632488100000|2021-09-24 12:55:00|12216.9|12216.9|12222.01|12222.01|12222.01|12222.01|12216.9|12216.9|0
1632488400000|2021-09-24 13:00:00|12222.74|12222.74|12239.84|12239.84|12239.84|12239.84|12222.74|12222.74|0
1632488700000|2021-09-24 13:05:00|12235.05|12235.05|12243.34|12243.34|12247.48|12247.48|12233.94|12233.94|0
1632489000000|2021-09-24 13:10:00|12244.29|12244.29|12247.01|12247.01|12249.08|12249.08|12242.7|12242.7|0
1632489300000|2021-09-24 13:15:00|12246.53|12246.53|12245.89|12245.89|12249.08|12249.08|12244.29|12244.29|0
1632489600000|2021-09-24 13:20:00|12247|12247|12241.02|12241.02|12247|12247|12241.02|12241.02|0
1632489900000|2021-09-24 13:25:00|12241.49|12241.49|12244.73|12244.73|12249.05|12249.05|12241.49|12241.49|0
1632490200000|2021-09-24 13:30:00|12244|12244|12253.51|12253.51|12257.97|12257.97|12244|12244|0
1632490500000|2021-09-24 13:35:00|12255.11|12255.11|12258.52|12258.52|12265.85|12265.85|12253.67|12253.67|0
1632490800000|2021-09-24 13:40:00|12258.99|12258.99|12257.05|12257.05|12264.68|12264.68|12257.05|12257.05|0
1632491100000|2021-09-24 13:45:00|12256.41|12256.41|12238.53|12238.53|12256.41|12256.41|12231.82|12231.82|0
1632491400000|2021-09-24 13:50:00|12239.63|12239.63|12248.22|12248.22|12251.79|12251.79|12239.63|12239.63|0
1632491700000|2021-09-24 13:55:00|12246.62|12246.62|12254.36|12254.36|12254.36|12254.36|12246.62|12246.62|0
1632492000000|2021-09-24 14:00:00|12255.32|12255.32|12266.68|12266.68|12271.93|12271.93|12255.32|12255.32|0
1632492300000|2021-09-24 14:05:00|12267.15|12267.15|12260.17|12260.17|12270.35|12270.35|12260.17|12260.17|0
1632492600000|2021-09-24 14:10:00|12259.7|12259.7|12247.94|12247.94|12267.15|12267.15|12247.94|12247.94|0
1632492900000|2021-09-24 14:15:00|12246.83|12246.83|12247.99|12247.99|12257.96|12257.96|12246.83|12246.83|0
1632493200000|2021-09-24 14:20:00|12248.47|12248.47|12260.27|12260.27|12266.73|12266.73|12248.47|12248.47|0
1632493500000|2021-09-24 14:25:00|12260.74|12260.74|12253.59|12253.59|12263.89|12263.89|12253.59|12253.59|0
1632493800000|2021-09-24 14:30:00|12253.11|12253.11|12259.05|12259.05|12259.05|12259.05|12247.85|12247.85|0
1632494100000|2021-09-24 14:35:00|12259.53|12259.53|12251.48|12251.48|12261.38|12261.38|12251.48|12251.48|0
1632494400000|2021-09-24 14:40:00|12251.01|12251.01|12246.24|12246.24|12257.13|12257.13|12246.24|12246.24|0
1632494700000|2021-09-24 14:45:00|12246.97|12246.97|12246.54|12246.54|12248.67|12248.67|12242.07|12242.07|0
1632495000000|2021-09-24 14:50:00|12244.95|12244.95|12239.41|12239.41|12247.57|12247.57|12239.41|12239.41|0
1632495300000|2021-09-24 14:55:00|12240.15|12240.15|12226.78|12226.78|12240.15|12240.15|12226.78|12226.78|0
1632495600000|2021-09-24 15:00:00|12228.05|12228.05|12236.64|12236.64|12236.64|12236.64|12228.05|12228.05|0
1632495900000|2021-09-24 15:05:00|12235.68|12235.68|12235.67|12235.67|12237.74|12237.74|12230.9|12230.9|0
1632496200000|2021-09-24 15:10:00|12237.27|12237.27|12233.22|12233.22|12237.86|12237.86|12231.62|12231.62|0
1632496500000|2021-09-24 15:15:00|12231.62|12231.62|12232.79|12232.79|12233.38|12233.38|12229.92|12229.92|0
1632496800000|2021-09-24 15:20:00|12232.31|12232.31|12224.94|12224.94|12232.31|12232.31|12222.87|12222.87|0
1632497100000|2021-09-24 15:25:00|12224.22|12224.22|12223.94|12223.94|12225.57|12225.57|12220.44|12220.44|0
1632726900000|2021-09-27 07:15:00|12234.71|12234.71|12210.6|12210.6|12237.03|12237.03|12209.87|12209.87|0
1632727200000|2021-09-27 07:20:00|12209.01|12209.01|12169.48|12169.48|12209.01|12209.01|12168.97|12168.97|0
1632727500000|2021-09-27 07:25:00|12172.8|12172.8|12159.56|12159.56|12173.28|12173.28|12158.68|12158.68|0
1632727800000|2021-09-27 07:30:00|12161.79|12161.79|12150.1|12150.1|12161.85|12161.85|12150.1|12150.1|0
1632728100000|2021-09-27 07:35:00|12148.66|12148.66|12128.68|12128.68|12148.66|12148.66|12128.68|12128.68|0
1632728400000|2021-09-27 07:40:00|12129.87|12129.87|12137.66|12137.66|12137.66|12137.66|12121.98|12121.98|0
1632728700000|2021-09-27 07:45:00|12134.47|12134.47|12122.47|12122.47|12134.68|12134.68|12119.62|12119.62|0
1632729000000|2021-09-27 07:50:00|12120.56|12120.56|12122.29|12122.29|12125.18|12125.18|12115.58|12115.58|0
1632729300000|2021-09-27 07:55:00|12122.76|12122.76|12097.36|12097.36|12122.76|12122.76|12097.36|12097.36|0
1632729600000|2021-09-27 08:00:00|12096.63|12096.63|12088.58|12088.58|12099.69|12099.69|12086.11|12086.11|0
1632729900000|2021-09-27 08:05:00|12086.99|12086.99|12076.57|12076.57|12093.99|12093.99|12076.57|12076.57|0
1632730200000|2021-09-27 08:10:00|12075.97|12075.97|12066.42|12066.42|12076.45|12076.45|12066.42|12066.42|0
1632730500000|2021-09-27 08:15:00|12064.83|12064.83|12045.25|12045.25|12064.83|12064.83|12041.03|12041.03|0
1632730800000|2021-09-27 08:20:00|12044.14|12044.14|12039.17|12039.17|12044.14|12044.14|12032.81|12032.81|0
1632731100000|2021-09-27 08:25:00|12038.7|12038.7|12017.67|12017.67|12038.7|12038.7|12017.67|12017.67|0
1632731400000|2021-09-27 08:30:00|12016.56|12016.56|12001.26|12001.26|12016.56|12016.56|12000.78|12000.78|0
1632731700000|2021-09-27 08:35:00|11999.04|11999.04|12012.61|12012.61|12016.64|12016.64|11998.79|11998.79|0
1632732000000|2021-09-27 08:40:00|12013.73|12013.73|12025.04|12025.04|12026.51|12026.51|12013.73|12013.73|0
1632732300000|2021-09-27 08:45:00|12023.44|12023.44|12009.27|12009.27|12023.44|12023.44|12003.39|12003.39|0
1632732600000|2021-09-27 08:50:00|12008.53|12008.53|12008.92|12008.92|12008.92|12008.92|11998.33|11998.33|0
1632732900000|2021-09-27 08:55:00|12010.51|12010.51|12005.65|12005.65|12011.46|12011.46|12005.65|12005.65|0
1632733200000|2021-09-27 09:00:00|12004.91|12004.91|12006.49|12006.49|12011.91|12011.91|12004.91|12004.91|0
1632733500000|2021-09-27 09:05:00|12005.54|12005.54|11990.54|11990.54|12006.02|12006.02|11987.35|11987.35|0
1632733800000|2021-09-27 09:10:00|11989.43|11989.43|11996.52|11996.52|11996.52|11996.52|11988.84|11988.84|0
1632734100000|2021-09-27 09:15:00|11996.99|11996.99|11986.07|11986.07|11996.99|11996.99|11982.4|11982.4|0
1632734400000|2021-09-27 09:20:00|11987.02|11987.02|11996.38|11996.38|11997.98|11997.98|11985.91|11985.91|0
1632734700000|2021-09-27 09:25:00|11996.86|11996.86|11981.05|11981.05|12001.53|12001.53|11981.05|11981.05|0
1632735000000|2021-09-27 09:30:00|11980.57|11980.57|11980.77|11980.77|11985.79|11985.79|11980.57|11980.57|0
1632735300000|2021-09-27 09:35:00|11980.04|11980.04|11982.73|11982.73|11984.95|11984.95|11975.51|11975.51|0
1632735600000|2021-09-27 09:40:00|11981.14|11981.14|11963.66|11963.66|11981.14|11981.14|11963.66|11963.66|0
1632735900000|2021-09-27 09:45:00|11963.18|11963.18|11959.13|11959.13|11963.7|11963.7|11958.03|11958.03|0
1632736200000|2021-09-27 09:50:00|11958.03|11958.03|11943.8|11943.8|11958.03|11958.03|11943.08|11943.08|0
1632736500000|2021-09-27 09:55:00|11942.69|11942.69|11908.46|11908.46|11942.69|11942.69|11907.35|11907.35|0
1632736800000|2021-09-27 10:00:00|11909.06|11909.06|11913.08|11913.08|11917.04|11917.04|11908.34|11908.34|0
1632737100000|2021-09-27 10:05:00|11913.56|11913.56|11922.89|11922.89|11924.49|11924.49|11913.56|11913.56|0
1632737400000|2021-09-27 10:10:00|11923.49|11923.49|11920.91|11920.91|11927.06|11927.06|11920.53|11920.53|0
1632737700000|2021-09-27 10:15:00|11922.02|11922.02|11909.61|11909.61|11923.12|11923.12|11909.61|11909.61|0
1632738000000|2021-09-27 10:20:00|11908.02|11908.02|11911.37|11911.37|11912.49|11912.49|11904.75|11904.75|0
1632738300000|2021-09-27 10:25:00|11912.48|11912.48|11916.75|11916.75|11916.78|11916.78|11912.48|11912.48|0
1632738600000|2021-09-27 10:30:00|11915.64|11915.64|11905.66|11905.66|11915.64|11915.64|11905.66|11905.66|0
1632738900000|2021-09-27 10:35:00|11907.26|11907.26|11911.18|11911.18|11912.54|11912.54|11907.26|11907.26|0
1632739200000|2021-09-27 10:40:00|11912.78|11912.78|11910.23|11910.23|11914.38|11914.38|11910.23|11910.23|0
1632739500000|2021-09-27 10:45:00|11909.75|11909.75|11901.22|11901.22|11909.75|11909.75|11899.72|11899.72|0
1632739800000|2021-09-27 10:50:00|11900.49|11900.49|11886.42|11886.42|11904.65|11904.65|11886.42|11886.42|0
1632740100000|2021-09-27 10:55:00|11885.95|11885.95|11875.43|11875.43|11885.95|11885.95|11873.84|11873.84|0
1632740400000|2021-09-27 11:00:00|11874.32|11874.32|11882.37|11882.37|11893.52|11893.52|11874.32|11874.32|0
1632740700000|2021-09-27 11:05:00|11881.66|11881.66|11872.63|11872.63|11887.07|11887.07|11872.63|11872.63|0
1632741000000|2021-09-27 11:10:00|11874.23|11874.23|11901.04|11901.04|11901.04|11901.04|11874.23|11874.23|0
1632741300000|2021-09-27 11:15:00|11894.66|11894.66|11894.16|11894.16|11897.85|11897.85|11891.48|11891.48|0
1632741600000|2021-09-27 11:20:00|11894.63|11894.63|11898.41|11898.41|11899.36|11899.36|11894.63|11894.63|0
1632741900000|2021-09-27 11:25:00|11896.81|11896.81|11883.83|11883.83|11896.81|11896.81|11883.83|11883.83|0
1632742200000|2021-09-27 11:30:00|11882.23|11882.23|11893.89|11893.89|11893.89|11893.89|11882.23|11882.23|0
1632742500000|2021-09-27 11:35:00|11898.68|11898.68|11890.08|11890.08|11901.87|11901.87|11883.27|11883.27|0
1632742800000|2021-09-27 11:40:00|11888.64|11888.64|11880.1|11880.1|11888.64|11888.64|11878.5|11878.5|0
1632743100000|2021-09-27 11:45:00|11879.62|11879.62|11869.43|11869.43|11880.57|11880.57|11869.43|11869.43|0
1632743400000|2021-09-27 11:50:00|11867.83|11867.83|11865.73|11865.73|11869.27|11869.27|11864.88|11864.88|0
1632743700000|2021-09-27 11:55:00|11865.01|11865.01|11856.8|11856.8|11867.17|11867.17|11856.8|11856.8|0
1632744000000|2021-09-27 12:00:00|11855.21|11855.21|11864.76|11864.76|11866.84|11866.84|11853.36|11853.36|0
1632744300000|2021-09-27 12:05:00|11864.04|11864.04|11869.87|11869.87|11871.71|11871.71|11864.04|11864.04|0
1632744600000|2021-09-27 12:10:00|11869.27|11869.27|11867.21|11867.21|11869.27|11869.27|11862.18|11862.18|0
1632744900000|2021-09-27 12:15:00|11866.74|11866.74|11865.3|11865.3|11866.75|11866.75|11859.79|11859.79|0
1632745200000|2021-09-27 12:20:00|11866.4|11866.4|11869.19|11869.19|11871.52|11871.52|11866.26|11866.26|0
1632745500000|2021-09-27 12:25:00|11870.78|11870.78|11878.14|11878.14|11878.14|11878.14|11870.78|11870.78|0
1632745800000|2021-09-27 12:30:00|11878.86|11878.86|11880.47|11880.47|11880.47|11880.47|11876.4|11876.4|0
1632746100000|2021-09-27 12:35:00|11879.36|11879.36|11870.46|11870.46|11880.31|11880.31|11869.66|11869.66|0
1632746400000|2021-09-27 12:40:00|11868.87|11868.87|11869.42|11869.42|11870.63|11870.63|11866.16|11866.16|0
1632746700000|2021-09-27 12:45:00|11871.02|11871.02|11875.25|11875.25|11877.47|11877.47|11869.91|11869.91|0
1632747000000|2021-09-27 12:50:00|11876.84|11876.84|11880.41|11880.41|11883.93|11883.93|11876.13|11876.13|0
1632747300000|2021-09-27 12:55:00|11882.01|11882.01|11868.85|11868.85|11882.5|11882.5|11868.85|11868.85|0
1632747600000|2021-09-27 13:00:00|11865.65|11865.65|11860.52|11860.52|11870.41|11870.41|11860.52|11860.52|0
1632747900000|2021-09-27 13:05:00|11861.25|11861.25|11854.06|11854.06|11861.25|11861.25|11854.06|11854.06|0
1632748200000|2021-09-27 13:10:00|11855.66|11855.66|11861.07|11861.07|11861.07|11861.07|11855.66|11855.66|0
1632748500000|2021-09-27 13:15:00|11860.35|11860.35|11851.91|11851.91|11862.66|11862.66|11851.91|11851.91|0
1632748800000|2021-09-27 13:20:00|11850.32|11850.32|11844.5|11844.5|11850.32|11850.32|11844.42|11844.42|0
1632749100000|2021-09-27 13:25:00|11844.97|11844.97|11858.07|11858.07|11858.07|11858.07|11844.97|11844.97|0
1632749400000|2021-09-27 13:30:00|11859.18|11859.18|11853.8|11853.8|11880.95|11880.95|11853.8|11853.8|0
1632749700000|2021-09-27 13:35:00|11853.33|11853.33|11819.86|11819.86|11854.54|11854.54|11817.78|11817.78|0
1632750000000|2021-09-27 13:40:00|11821.45|11821.45|11824.87|11824.87|11832.2|11832.2|11810.6|11810.6|0
1632750300000|2021-09-27 13:45:00|11823.28|11823.28|11840.75|11840.75|11843.08|11843.08|11819.04|11819.04|0
1632750600000|2021-09-27 13:50:00|11839.16|11839.16|11821.08|11821.08|11839.16|11839.16|11819.48|11819.48|0
1632750900000|2021-09-27 13:55:00|11819.48|11819.48|11843.61|11843.61|11844.73|11844.73|11816.29|11816.29|0
1632751200000|2021-09-27 14:00:00|11845.21|11845.21|11827.72|11827.72|11846.4|11846.4|11827.09|11827.09|0
1632751500000|2021-09-27 14:05:00|11826.61|11826.61|11823.05|11823.05|11826.61|11826.61|11813.17|11813.17|0
1632751800000|2021-09-27 14:10:00|11821.45|11821.45|11808.71|11808.71|11821.45|11821.45|11808.71|11808.71|0
1632752100000|2021-09-27 14:15:00|11810.3|11810.3|11808.92|11808.92|11815.36|11815.36|11805.92|11805.92|0
1632752400000|2021-09-27 14:20:00|11810.51|11810.51|11817.29|11817.29|11823.66|11823.66|11810.51|11810.51|0
1632752700000|2021-09-27 14:25:00|11818.88|11818.88|11810.83|11810.83|11820.48|11820.48|11810.36|11810.36|0
1632753000000|2021-09-27 14:30:00|11812.43|11812.43|11804.2|11804.2|11818.04|11818.04|11802.12|11802.12|0
1632753300000|2021-09-27 14:35:00|11803.72|11803.72|11808.21|11808.21|11812.12|11812.12|11801.03|11801.03|0
1632753600000|2021-09-27 14:40:00|11807.1|11807.1|11817.12|11817.12|11822.53|11822.53|11807.1|11807.1|0
1632753900000|2021-09-27 14:45:00|11815.53|11815.53|11814.29|11814.29|11816.92|11816.92|11810.62|11810.62|0
1632754200000|2021-09-27 14:50:00|11813.55|11813.55|11806.08|11806.08|11814.67|11814.67|11806.08|11806.08|0
1632754500000|2021-09-27 14:55:00|11806.47|11806.47|11807.5|11807.5|11808.72|11808.72|11802.09|11802.09|0
1632754800000|2021-09-27 15:00:00|11807.98|11807.98|11830.06|11830.06|11830.06|11830.06|11807.98|11807.98|0
1632755100000|2021-09-27 15:05:00|11827.99|11827.99|11824.23|11824.23|11827.99|11827.99|11819.53|11819.53|0
1632755400000|2021-09-27 15:10:00|11823.76|11823.76|11820.78|11820.78|11824.12|11824.12|11820.15|11820.15|0
1632755700000|2021-09-27 15:15:00|11819.51|11819.51|11811.24|11811.24|11819.74|11819.74|11810.38|11810.38|0
1632756000000|2021-09-27 15:20:00|11810.13|11810.13|11823.55|11823.55|11824.67|11824.67|11808.29|11808.29|0
1632756300000|2021-09-27 15:25:00|11824.28|11824.28|11813.61|11813.61|11824.83|11824.83|11805.4|11805.4|0
1632813300000|2021-09-28 07:15:00|11643.28|11643.28|11592.81|11592.81|11643.28|11643.28|11588.09|11588.09|0
1632813600000|2021-09-28 07:20:00|11594.4|11594.4|11605.58|11605.58|11605.58|11605.58|11586.42|11586.42|0
1632813900000|2021-09-28 07:25:00|11602.38|11602.38|11573.76|11573.76|11602.38|11602.38|11573.76|11573.76|0
1632814200000|2021-09-28 07:30:00|11572.65|11572.65|11555.22|11555.22|11572.65|11572.65|11554.28|11554.28|0
1632814500000|2021-09-28 07:35:00|11553.01|11553.01|11541.02|11541.02|11557.04|11557.04|11541.02|11541.02|0
1632814800000|2021-09-28 07:40:00|11542.61|11542.61|11532.4|11532.4|11547.4|11547.4|11532.4|11532.4|0
1632815100000|2021-09-28 07:45:00|11530.98|11530.98|11514.3|11514.3|11544.96|11544.96|11514.3|11514.3|0
1632815400000|2021-09-28 07:50:00|11516.52|11516.52|11514.66|11514.66|11532.51|11532.51|11514.66|11514.66|0
1632815700000|2021-09-28 07:55:00|11517.85|11517.85|11512.9|11512.9|11518.08|11518.08|11509.23|11509.23|0
1632816000000|2021-09-28 08:00:00|11511.79|11511.79|11486.08|11486.08|11518.89|11518.89|11480.82|11480.82|0
1632816300000|2021-09-28 08:05:00|11486.55|11486.55|11468.7|11468.7|11491.97|11491.97|11467.11|11467.11|0
1632816600000|2021-09-28 08:10:00|11471.89|11471.89|11476.11|11476.11|11477.71|11477.71|11457.23|11457.23|0
1632816900000|2021-09-28 08:15:00|11475.16|11475.16|11477.77|11477.77|11479.37|11479.37|11459.58|11459.58|0
1632817200000|2021-09-28 08:20:00|11474.58|11474.58|11469.26|11469.26|11485.36|11485.36|11469.26|11469.26|0
1632817500000|2021-09-28 08:25:00|11469.73|11469.73|11470.24|11470.24|11482.91|11482.91|11468.64|11468.64|0
1632817800000|2021-09-28 08:30:00|11470.71|11470.71|11514.61|11514.61|11515.71|11515.71|11470.71|11470.71|0
1632818100000|2021-09-28 08:35:00|11513.87|11513.87|11501.22|11501.22|11513.87|11513.87|11501.22|11501.22|0
1632818400000|2021-09-28 08:40:00|11500.36|11500.36|11508.11|11508.11|11508.11|11508.11|11492.91|11492.91|0
1632818700000|2021-09-28 08:45:00|11504.45|11504.45|11533.15|11533.15|11533.15|11533.15|11499.67|11499.67|0
1632819000000|2021-09-28 08:50:00|11532.67|11532.67|11562.67|11562.67|11562.67|11562.67|11532.67|11532.67|0
1632819300000|2021-09-28 08:55:00|11565.86|11565.86|11564.19|11564.19|11573.53|11573.53|11561.58|11561.58|0
1632819600000|2021-09-28 09:00:00|11563.45|11563.45|11558.19|11558.19|11566.16|11566.16|11549.07|11549.07|0
1632819900000|2021-09-28 09:05:00|11556.6|11556.6|11575.24|11575.24|11577.12|11577.12|11556.6|11556.6|0
1632820200000|2021-09-28 09:10:00|11574.76|11574.76|11538.77|11538.77|11574.76|11574.76|11537.17|11537.17|0
1632820500000|2021-09-28 09:15:00|11537.66|11537.66|11515.43|11515.43|11538.78|11538.78|11515.43|11515.43|0
1632820800000|2021-09-28 09:20:00|11514.28|11514.28|11509.57|11509.57|11515.2|11515.2|11507.98|11507.98|0
1632821100000|2021-09-28 09:25:00|11507.98|11507.98|11512.13|11512.13|11513.08|11513.08|11505.65|11505.65|0
1632821400000|2021-09-28 09:30:00|11511.66|11511.66|11504.37|11504.37|11511.66|11511.66|11501.14|11501.14|0
1632821700000|2021-09-28 09:35:00|11506.44|11506.44|11512.47|11512.47|11518.2|11518.2|11506.44|11506.44|0
1632822000000|2021-09-28 09:40:00|11511|11511|11508.83|11508.83|11511.9|11511.9|11508.71|11508.71|0
1632822300000|2021-09-28 09:45:00|11507.73|11507.73|11503.81|11503.81|11507.95|11507.95|11497.69|11497.69|0
1632822600000|2021-09-28 09:50:00|11502.7|11502.7|11483.5|11483.5|11502.7|11502.7|11483.5|11483.5|0
1632822900000|2021-09-28 09:55:00|11485.09|11485.09|11476.67|11476.67|11485.09|11485.09|11475.24|11475.24|0
1632823200000|2021-09-28 10:00:00|11473.48|11473.48|11483.13|11483.13|11484.08|11484.08|11473.48|11473.48|0
1632823500000|2021-09-28 10:05:00|11482.66|11482.66|11476.09|11476.09|11482.66|11482.66|11471.64|11471.64|0
1632823800000|2021-09-28 10:10:00|11474.5|11474.5|11468.21|11468.21|11475.61|11475.61|11468.21|11468.21|0
1632824100000|2021-09-28 10:15:00|11465.91|11465.91|11470.15|11470.15|11470.37|11470.37|11463.3|11463.3|0
1632824400000|2021-09-28 10:20:00|11471.11|11471.11|11470.39|11470.39|11472.57|11472.57|11463.46|11463.46|0
1632824700000|2021-09-28 10:25:00|11471.03|11471.03|11478.93|11478.93|11478.93|11478.93|11471.03|11471.03|0
1632825000000|2021-09-28 10:30:00|11479.88|11479.88|11494.11|11494.11|11503.98|11503.98|11479.88|11479.88|0
1632825300000|2021-09-28 10:35:00|11493.63|11493.63|11496.19|11496.19|11502.65|11502.65|11493.63|11493.63|0
1632825600000|2021-09-28 10:40:00|11495.61|11495.61|11484.97|11484.97|11495.61|11495.61|11484.97|11484.97|0
1632825900000|2021-09-28 10:45:00|11486.57|11486.57|11516.91|11516.91|11516.91|11516.91|11486.57|11486.57|0
1632826200000|2021-09-28 10:50:00|11518.5|11518.5|11514.73|11514.73|11522.56|11522.56|11514.36|11514.36|0
1632826500000|2021-09-28 10:55:00|11513.78|11513.78|11524.48|11524.48|11528.77|11528.77|11513.78|11513.78|0
1632826800000|2021-09-28 11:00:00|11524.95|11524.95|11529.91|11529.91|11531.51|11531.51|11524.95|11524.95|0
1632827100000|2021-09-28 11:05:00|11530.55|11530.55|11517.57|11517.57|11530.55|11530.55|11514.5|11514.5|0
1632827400000|2021-09-28 11:10:00|11518.43|11518.43|11513.44|11513.44|11518.43|11518.43|11509.31|11509.31|0
1632827700000|2021-09-28 11:15:00|11515.03|11515.03|11511.52|11511.52|11515.66|11515.66|11509.93|11509.93|0
1632828000000|2021-09-28 11:20:00|11508.33|11508.33|11501.93|11501.93|11508.8|11508.8|11500.66|11500.66|0
1632828300000|2021-09-28 11:25:00|11502.53|11502.53|11514.29|11514.29|11514.29|11514.29|11502.53|11502.53|0
1632828600000|2021-09-28 11:30:00|11513.18|11513.18|11510.21|11510.21|11519.4|11519.4|11508.39|11508.39|0
1632828900000|2021-09-28 11:35:00|11509.26|11509.26|11500.24|11500.24|11509.26|11509.26|11498.75|11498.75|0
1632829200000|2021-09-28 11:40:00|11501.84|11501.84|11507.67|11507.67|11508.6|11508.6|11499.77|11499.77|0
1632829500000|2021-09-28 11:45:00|11512.46|11512.46|11512.69|11512.69|11518.68|11518.68|11509.5|11509.5|0
1632829800000|2021-09-28 11:50:00|11515.88|11515.88|11529.28|11529.28|11531.8|11531.8|11515.88|11515.88|0
1632830100000|2021-09-28 11:55:00|11528.55|11528.55|11520.62|11520.62|11532.64|11532.64|11520.62|11520.62|0
1632830400000|2021-09-28 12:00:00|11520.14|11520.14|11505.49|11505.49|11521.26|11521.26|11505.49|11505.49|0
1632830700000|2021-09-28 12:05:00|11503.89|11503.89|11512.81|11512.81|11515.81|11515.81|11502.7|11502.7|0
1632831000000|2021-09-28 12:10:00|11513.28|11513.28|11519.99|11519.99|11520.05|11520.05|11513.28|11513.28|0
1632831300000|2021-09-28 12:15:00|11520.57|11520.57|11533.53|11533.53|11536.78|11536.78|11520.57|11520.57|0
1632831600000|2021-09-28 12:20:00|11531.94|11531.94|11537.21|11537.21|11544.38|11544.38|11531.94|11531.94|0
1632831900000|2021-09-28 12:25:00|11535.62|11535.62|11533.82|11533.82|11535.62|11535.62|11529.11|11529.11|0
1632832200000|2021-09-28 12:30:00|11533.08|11533.08|11529.09|11529.09|11534.15|11534.15|11528.16|11528.16|0
1632832500000|2021-09-28 12:35:00|11528.61|11528.61|11526.42|11526.42|11529.09|11529.09|11525.42|11525.42|0
1632832800000|2021-09-28 12:40:00|11524.82|11524.82|11524.07|11524.07|11529.99|11529.99|11520.1|11520.1|0
1632833100000|2021-09-28 12:45:00|11525.66|11525.66|11519.6|11519.6|11526.14|11526.14|11517.91|11517.91|0
1632833400000|2021-09-28 12:50:00|11519.13|11519.13|11518.03|11518.03|11519.13|11519.13|11515.8|11515.8|0
1632833700000|2021-09-28 12:55:00|11519.63|11519.63|11514.48|11514.48|11522.81|11522.81|11514.48|11514.48|0
1632834000000|2021-09-28 13:00:00|11516.07|11516.07|11533.12|11533.12|11534.24|11534.24|11516.07|11516.07|0
1632834300000|2021-09-28 13:05:00|11531.52|11531.52|11536.31|11536.31|11537.04|11537.04|11530.28|11530.28|0
1632834600000|2021-09-28 13:10:00|11535.57|11535.57|11536.97|11536.97|11536.97|11536.97|11525.57|11525.57|0
1632834900000|2021-09-28 13:15:00|11536.23|11536.23|11554.07|11554.07|11554.51|11554.51|11534.07|11534.07|0
1632835200000|2021-09-28 13:20:00|11554.64|11554.64|11538.25|11538.25|11554.64|11554.64|11537.04|11537.04|0
1632835500000|2021-09-28 13:25:00|11537.77|11537.77|11529.8|11529.8|11537.77|11537.77|11526.05|11526.05|0
1632835800000|2021-09-28 13:30:00|11529.33|11529.33|11526.99|11526.99|11540.84|11540.84|11523.2|11523.2|0
1632836100000|2021-09-28 13:35:00|11525.4|11525.4|11526.75|11526.75|11532.5|11532.5|11517.81|11517.81|0
1632836400000|2021-09-28 13:40:00|11526.02|11526.02|11497.02|11497.02|11526.02|11526.02|11497.02|11497.02|0
1632836700000|2021-09-28 13:45:00|11496.29|11496.29|11490.38|11490.38|11498.4|11498.4|11485.39|11485.39|0
1632837000000|2021-09-28 13:50:00|11489.91|11489.91|11507.06|11507.06|11508.64|11508.64|11483.82|11483.82|0
1632837300000|2021-09-28 13:55:00|11506.48|11506.48|11521.86|11521.86|11521.86|11521.86|11499.15|11499.15|0
1632837600000|2021-09-28 14:00:00|11520.26|11520.26|11516.84|11516.84|11527.86|11527.86|11511.44|11511.44|0
1632837900000|2021-09-28 14:05:00|11517.32|11517.32|11488.14|11488.14|11518.91|11518.91|11481.12|11481.12|0
1632838200000|2021-09-28 14:10:00|11488.62|11488.62|11473.25|11473.25|11492.13|11492.13|11472.78|11472.78|0
1632838500000|2021-09-28 14:15:00|11472.78|11472.78|11462.23|11462.23|11480.93|11480.93|11462.23|11462.23|0
1632838800000|2021-09-28 14:20:00|11461.49|11461.49|11488.69|11488.69|11490.77|11490.77|11456.73|11456.73|0
1632839100000|2021-09-28 14:25:00|11489.26|11489.26|11491.79|11491.79|11491.79|11491.79|11485.04|11485.04|0
1632839400000|2021-09-28 14:30:00|11491.31|11491.31|11508.23|11508.23|11508.23|11508.23|11488.12|11488.12|0
1632839700000|2021-09-28 14:35:00|11508.97|11508.97|11560.1|11560.1|11560.1|11560.1|11508.97|11508.97|0
1632840000000|2021-09-28 14:40:00|11558.99|11558.99|11539.18|11539.18|11558.99|11558.99|11538.7|11538.7|0
1632840300000|2021-09-28 14:45:00|11542.37|11542.37|11556.61|11556.61|11559.89|11559.89|11542.37|11542.37|0
1632840600000|2021-09-28 14:50:00|11557.19|11557.19|11564.55|11564.55|11574.47|11574.47|11556.17|11556.17|0
1632840900000|2021-09-28 14:55:00|11561.36|11561.36|11566.44|11566.44|11570.9|11570.9|11560.29|11560.29|0
1632841200000|2021-09-28 15:00:00|11566.92|11566.92|11555.58|11555.58|11567.78|11567.78|11548.05|11548.05|0
1632841500000|2021-09-28 15:05:00|11555.29|11555.29|11557.13|11557.13|11565.95|11565.95|11554.71|11554.71|0
1632841800000|2021-09-28 15:10:00|11556.01|11556.01|11557.7|11557.7|11562.49|11562.49|11554.42|11554.42|0
1632842100000|2021-09-28 15:15:00|11558.18|11558.18|11549.83|11549.83|11560.25|11560.25|11549.83|11549.83|0
1632842400000|2021-09-28 15:20:00|11546.64|11546.64|11546.81|11546.81|11554.11|11554.11|11539.38|11539.38|0
1632842700000|2021-09-28 15:25:00|11548.41|11548.41|11544.64|11544.64|11548.41|11548.41|11536.64|11536.64|0
1632899700000|2021-09-29 07:15:00|11672.98|11672.98|11711.68|11711.68|11711.68|11711.68|11667.81|11667.81|0
1632900000000|2021-09-29 07:20:00|11712.42|11712.42|11687.44|11687.44|11712.42|11712.42|11686.04|11686.04|0
1632900300000|2021-09-29 07:25:00|11684.25|11684.25|11691.87|11691.87|11692.92|11692.92|11681.5|11681.5|0
1632900600000|2021-09-29 07:30:00|11689.66|11689.66|11697.98|11697.98|11703.4|11703.4|11689.66|11689.66|0
1632900900000|2021-09-29 07:35:00|11689.53|11689.53|11692.97|11692.97|11694.87|11694.87|11678.69|11678.69|0
1632901200000|2021-09-29 07:40:00|11692.49|11692.49|11673.84|11673.84|11699.33|11699.33|11673.2|11673.2|0
1632901500000|2021-09-29 07:45:00|11678.29|11678.29|11679.84|11679.84|11684.64|11684.64|11677.34|11677.34|0
1632901800000|2021-09-29 07:50:00|11680.32|11680.32|11675.84|11675.84|11683.57|11683.57|11674.89|11674.89|0
1632902100000|2021-09-29 07:55:00|11674.73|11674.73|11682.92|11682.92|11685.11|11685.11|11674.73|11674.73|0
1632902400000|2021-09-29 08:00:00|11683.4|11683.4|11672.7|11672.7|11683.4|11683.4|11671.1|11671.1|0
1632902700000|2021-09-29 08:05:00|11674.29|11674.29|11662.93|11662.93|11676.9|11676.9|11662.93|11662.93|0
1632903000000|2021-09-29 08:10:00|11666.13|11666.13|11641.23|11641.23|11668.19|11668.19|11641.23|11641.23|0
1632903300000|2021-09-29 08:15:00|11640.12|11640.12|11610.51|11610.51|11643.17|11643.17|11610.51|11610.51|0
1632903600000|2021-09-29 08:20:00|11609.93|11609.93|11613.2|11613.2|11616.97|11616.97|11606.6|11606.6|0
1632903900000|2021-09-29 08:25:00|11612.73|11612.73|11600.65|11600.65|11613.26|11613.26|11600.65|11600.65|0
1632904200000|2021-09-29 08:30:00|11599.54|11599.54|11580.5|11580.5|11599.54|11599.54|11579.77|11579.77|0
1632904500000|2021-09-29 08:35:00|11580.03|11580.03|11579.71|11579.71|11583.1|11583.1|11575.05|11575.05|0
1632904800000|2021-09-29 08:40:00|11580.19|11580.19|11589.48|11589.48|11589.82|11589.82|11580.19|11580.19|0
1632905100000|2021-09-29 08:45:00|11591.07|11591.07|11593.62|11593.62|11593.62|11593.62|11590.59|11590.59|0
1632905400000|2021-09-29 08:50:00|11594.09|11594.09|11597.94|11597.94|11601.27|11601.27|11591.7|11591.7|0
1632905700000|2021-09-29 08:55:00|11596.83|11596.83|11602.41|11602.41|11602.41|11602.41|11591.48|11591.48|0
1632906000000|2021-09-29 09:00:00|11603.36|11603.36|11634.24|11634.24|11634.24|11634.24|11603.36|11603.36|0
1632906300000|2021-09-29 09:05:00|11634.84|11634.84|11616.16|11616.16|11635.96|11635.96|11616.16|11616.16|0
1632906600000|2021-09-29 09:10:00|11616.64|11616.64|11616.81|11616.81|11617.76|11617.76|11616.16|11616.16|0
1632906900000|2021-09-29 09:15:00|11616.33|11616.33|11596.74|11596.74|11616.33|11616.33|11595.55|11595.55|0
1632907200000|2021-09-29 09:20:00|11598.34|11598.34|11590.96|11590.96|11600.41|11600.41|11590.96|11590.96|0
1632907500000|2021-09-29 09:25:00|11591.69|11591.69|11596.3|11596.3|11597.8|11597.8|11591.69|11591.69|0
1632907800000|2021-09-29 09:30:00|11596.77|11596.77|11592.29|11592.29|11598.5|11598.5|11592.29|11592.29|0
1632908100000|2021-09-29 09:35:00|11590.69|11590.69|11584.32|11584.32|11590.69|11590.69|11583.15|11583.15|0
1632908400000|2021-09-29 09:40:00|11582.72|11582.72|11586.77|11586.77|11586.77|11586.77|11579.18|11579.18|0
1632908700000|2021-09-29 09:45:00|11585.66|11585.66|11577.61|11577.61|11585.66|11585.66|11577.61|11577.61|0
1632909000000|2021-09-29 09:50:00|11577.13|11577.13|11576.14|11576.14|11582.23|11582.23|11576.14|11576.14|0
1632909300000|2021-09-29 09:55:00|11577.74|11577.74|11578.6|11578.6|11578.69|11578.69|11575.79|11575.79|0
1632909600000|2021-09-29 10:00:00|11577.73|11577.73|11584.61|11584.61|11584.61|11584.61|11575.69|11575.69|0
1632909900000|2021-09-29 10:05:00|11584.37|11584.37|11596.53|11596.53|11596.53|11596.53|11582.77|11582.77|0
1632910200000|2021-09-29 10:10:00|11596.76|11596.76|11600.39|11600.39|11600.39|11600.39|11592.84|11592.84|0
1632910500000|2021-09-29 10:15:00|11599.28|11599.28|11588.52|11588.52|11599.28|11599.28|11588.52|11588.52|0
1632910800000|2021-09-29 10:20:00|11588.04|11588.04|11583.8|11583.8|11588.04|11588.04|11582.2|11582.2|0
1632911100000|2021-09-29 10:25:00|11584.27|11584.27|11577.86|11577.86|11584.27|11584.27|11577.86|11577.86|0
1632911400000|2021-09-29 10:30:00|11578.45|11578.45|11569.49|11569.49|11581.69|11581.69|11569.49|11569.49|0
1632911700000|2021-09-29 10:35:00|11569.97|11569.97|11598.36|11598.36|11598.36|11598.36|11569.97|11569.97|0
1632912000000|2021-09-29 10:40:00|11601.55|11601.55|11601.68|11601.68|11602.89|11602.89|11598.36|11598.36|0
1632912300000|2021-09-29 10:45:00|11600.08|11600.08|11597.98|11597.98|11603.36|11603.36|11596.01|11596.01|0
1632912600000|2021-09-29 10:50:00|11596.38|11596.38|11598.92|11598.92|11599.21|11599.21|11594.89|11594.89|0
1632912900000|2021-09-29 10:55:00|11598.68|11598.68|11589.18|11589.18|11598.68|11598.68|11586.47|11586.47|0
1632913200000|2021-09-29 11:00:00|11589.66|11589.66|11578.6|11578.6|11590.97|11590.97|11578.6|11578.6|0
1632913500000|2021-09-29 11:05:00|11578.12|11578.12|11573.69|11573.69|11581.31|11581.31|11573.69|11573.69|0
1632913800000|2021-09-29 11:10:00|11574.64|11574.64|11576.96|11576.96|11576.96|11576.96|11573.67|11573.67|0
1632914100000|2021-09-29 11:15:00|11575.36|11575.36|11569.59|11569.59|11575.36|11575.36|11569.59|11569.59|0
1632914400000|2021-09-29 11:20:00|11566.4|11566.4|11559.18|11559.18|11566.4|11566.4|11555.99|11555.99|0
1632914700000|2021-09-29 11:25:00|11558.71|11558.71|11559.68|11559.68|11561.02|11561.02|11558.71|11558.71|0
1632915000000|2021-09-29 11:30:00|11556.49|11556.49|11562.95|11562.95|11562.95|11562.95|11554.9|11554.9|0
1632915300000|2021-09-29 11:35:00|11564.07|11564.07|11559.54|11559.54|11564.17|11564.17|11559.54|11559.54|0
1632915600000|2021-09-29 11:40:00|11561.61|11561.61|11565.56|11565.56|11567.82|11567.82|11561.61|11561.61|0
1632915900000|2021-09-29 11:45:00|11565.84|11565.84|11563.64|11563.64|11567.78|11567.78|11562.91|11562.91|0
1632916200000|2021-09-29 11:50:00|11564.37|11564.37|11560.71|11560.71|11564.37|11564.37|11560.71|11560.71|0
1632916500000|2021-09-29 11:55:00|11559.12|11559.12|11555.85|11555.85|11559.12|11559.12|11553.29|11553.29|0
1632916800000|2021-09-29 12:00:00|11555.11|11555.11|11559.73|11559.73|11559.73|11559.73|11554.58|11554.58|0
1632917100000|2021-09-29 12:05:00|11558.13|11558.13|11550.44|11550.44|11558.13|11558.13|11550.44|11550.44|0
1632917400000|2021-09-29 12:10:00|11549.84|11549.84|11543.59|11543.59|11549.84|11549.84|11543.59|11543.59|0
1632917700000|2021-09-29 12:15:00|11544.07|11544.07|11537.24|11537.24|11548.86|11548.86|11536.95|11536.95|0
1632918000000|2021-09-29 12:20:00|11536.13|11536.13|11528.87|11528.87|11536.13|11536.13|11528.87|11528.87|0
1632918300000|2021-09-29 12:25:00|11529.44|11529.44|11533.48|11533.48|11533.48|11533.48|11527.85|11527.85|0
1632918600000|2021-09-29 12:30:00|11533|11533|11530|11530|11535.07|11535.07|11530|11530|0
1632918900000|2021-09-29 12:35:00|11530.48|11530.48|11520.36|11520.36|11530.95|11530.95|11520.36|11520.36|0
1632919200000|2021-09-29 12:40:00|11521.95|11521.95|11518.99|11518.99|11521.95|11521.95|11516.44|11516.44|0
1632919500000|2021-09-29 12:45:00|11519.73|11519.73|11528.57|11528.57|11528.57|11528.57|11516.91|11516.91|0
1632919800000|2021-09-29 12:50:00|11527.13|11527.13|11530.45|11530.45|11533.02|11533.02|11523.94|11523.94|0
1632920100000|2021-09-29 12:55:00|11529.33|11529.33|11532.39|11532.39|11533.5|11533.5|11527.61|11527.61|0
1632920400000|2021-09-29 13:00:00|11532.96|11532.96|11536.6|11536.6|11539.56|11539.56|11532.96|11532.96|0
1632920700000|2021-09-29 13:05:00|11535.86|11535.86|11542.24|11542.24|11542.24|11542.24|11535.38|11535.38|0
1632921000000|2021-09-29 13:10:00|11543.83|11543.83|11546.63|11546.63|11553.14|11553.14|11543.83|11543.83|0
1632921300000|2021-09-29 13:15:00|11546.89|11546.89|11545.62|11545.62|11547.29|11547.29|11542.98|11542.98|0
1632921600000|2021-09-29 13:20:00|11546.1|11546.1|11541.7|11541.7|11546.43|11546.43|11541.7|11541.7|0
1632921900000|2021-09-29 13:25:00|11540.1|11540.1|11531.58|11531.58|11540.1|11540.1|11527.47|11527.47|0
1632922200000|2021-09-29 13:30:00|11529.99|11529.99|11540.47|11540.47|11550.53|11550.53|11529.99|11529.99|0
1632922500000|2021-09-29 13:35:00|11542.06|11542.06|11538.11|11538.11|11549.2|11549.2|11532.85|11532.85|0
1632922800000|2021-09-29 13:40:00|11538.58|11538.58|11516.58|11516.58|11540.66|11540.66|11516.09|11516.09|0
1632923100000|2021-09-29 13:45:00|11515.39|11515.39|11528.81|11528.81|11528.81|11528.81|11508.25|11508.25|0
1632923400000|2021-09-29 13:50:00|11529.28|11529.28|11543.4|11543.4|11543.4|11543.4|11526.09|11526.09|0
1632923700000|2021-09-29 13:55:00|11544.83|11544.83|11543.25|11543.25|11548.69|11548.69|11541.59|11541.59|0
1632924000000|2021-09-29 14:00:00|11544.4|11544.4|11545.41|11545.41|11552.31|11552.31|11543.34|11543.34|0
1632924300000|2021-09-29 14:05:00|11547.01|11547.01|11525.89|11525.89|11549.18|11549.18|11523.08|11523.08|0
1632924600000|2021-09-29 14:10:00|11527.49|11527.49|11522.44|11522.44|11527.49|11527.49|11520.23|11520.23|0
1632924900000|2021-09-29 14:15:00|11522.92|11522.92|11532.89|11532.89|11537.94|11537.94|11522.92|11522.92|0
1632925200000|2021-09-29 14:20:00|11534.49|11534.49|11537.68|11537.68|11544.5|11544.5|11534.49|11534.49|0
1632925500000|2021-09-29 14:25:00|11537.2|11537.2|11521.76|11521.76|11537.2|11537.2|11521.76|11521.76|0
1632925800000|2021-09-29 14:30:00|11523.35|11523.35|11527.81|11527.81|11529.19|11529.19|11523.35|11523.35|0
1632926100000|2021-09-29 14:35:00|11528.29|11528.29|11516.95|11516.95|11533.07|11533.07|11516.95|11516.95|0
1632926400000|2021-09-29 14:40:00|11517.68|11517.68|11511.13|11511.13|11518.42|11518.42|11509.85|11509.85|0
1632926700000|2021-09-29 14:45:00|11510.55|11510.55|11518.29|11518.29|11518.29|11518.29|11510.55|11510.55|0
1632927000000|2021-09-29 14:50:00|11519.88|11519.88|11515.93|11515.93|11523.3|11523.3|11514.82|11514.82|0
1632927300000|2021-09-29 14:55:00|11517.53|11517.53|11507.45|11507.45|11517.53|11517.53|11505.85|11505.85|0
1632927600000|2021-09-29 15:00:00|11507.92|11507.92|11510.55|11510.55|11510.92|11510.92|11504.68|11504.68|0
1632927900000|2021-09-29 15:05:00|11507.35|11507.35|11502.32|11502.32|11509.53|11509.53|11500.41|11500.41|0
1632928200000|2021-09-29 15:10:00|11500.73|11500.73|11491.77|11491.77|11500.73|11500.73|11491.77|11491.77|0
1632928500000|2021-09-29 15:15:00|11491.19|11491.19|11499.66|11499.66|11499.66|11499.66|11487.42|11487.42|0
1632928800000|2021-09-29 15:20:00|11498.07|11498.07|11501.36|11501.36|11502.09|11502.09|11496.47|11496.47|0
1632929100000|2021-09-29 15:25:00|11502.95|11502.95|11494.7|11494.7|11503.9|11503.9|11489.79|11489.79|0
1632986100000|2021-09-30 07:15:00|11589.34|11589.34|11606.59|11606.59|11606.59|11606.59|11589.34|11589.34|0
1632986400000|2021-09-30 07:20:00|11606.12|11606.12|11608|11608|11613.09|11613.09|11602.32|11602.32|0
1632986700000|2021-09-30 07:25:00|11610.22|11610.22|11619.78|11619.78|11620.99|11620.99|11604.28|11604.28|0
1632987000000|2021-09-30 07:30:00|11618.19|11618.19|11640.09|11640.09|11640.09|11640.09|11615.16|11615.16|0
1632987300000|2021-09-30 07:35:00|11641.99|11641.99|11659.11|11659.11|11660.22|11660.22|11641.99|11641.99|0
1632987600000|2021-09-30 07:40:00|11658|11658|11669.53|11669.53|11669.53|11669.53|11657.06|11657.06|0
1632987900000|2021-09-30 07:45:00|11671.13|11671.13|11666.5|11666.5|11672.56|11672.56|11666.34|11666.34|0
1632988200000|2021-09-30 07:50:00|11665.4|11665.4|11660.45|11660.45|11666.88|11666.88|11660.45|11660.45|0
1632988500000|2021-09-30 07:55:00|11659.97|11659.97|11655.5|11655.5|11666.23|11666.23|11649.85|11649.85|0
1632988800000|2021-09-30 08:00:00|11655.97|11655.97|11667.28|11667.28|11672.79|11672.79|11655.97|11655.97|0
1632989100000|2021-09-30 08:05:00|11669.58|11669.58|11665.33|11665.33|11674.49|11674.49|11662.84|11662.84|0
1632989400000|2021-09-30 08:10:00|11663.73|11663.73|11644.99|11644.99|11666.06|11666.06|11644.99|11644.99|0
1632989700000|2021-09-30 08:15:00|11643.39|11643.39|11625.82|11625.82|11643.39|11643.39|11625.34|11625.34|0
1632990000000|2021-09-30 08:20:00|11624.22|11624.22|11625.49|11625.49|11626.77|11626.77|11623.27|11623.27|0
1632990300000|2021-09-30 08:25:00|11626.95|11626.95|11612.06|11612.06|11627.11|11627.11|11608.74|11608.74|0
1632990600000|2021-09-30 08:30:00|11611.11|11611.11|11598.37|11598.37|11612.54|11612.54|11598.37|11598.37|0
1632990900000|2021-09-30 08:35:00|11599.84|11599.84|11595.62|11595.62|11599.84|11599.84|11591.73|11591.73|0
1632991200000|2021-09-30 08:40:00|11594.51|11594.51|11596.23|11596.23|11597.18|11597.18|11586.15|11586.15|0
1632991500000|2021-09-30 08:45:00|11595.75|11595.75|11596.93|11596.93|11597.02|11597.02|11593.05|11593.05|0
1632991800000|2021-09-30 08:50:00|11597.41|11597.41|11603.51|11603.51|11605.08|11605.08|11597.41|11597.41|0
1632992100000|2021-09-30 08:55:00|11604.46|11604.46|11606.68|11606.68|11607.16|11607.16|11598.58|11598.58|0
1632992400000|2021-09-30 09:00:00|11608.11|11608.11|11611.2|11611.2|11613.27|11613.27|11608.11|11608.11|0
1632992700000|2021-09-30 09:05:00|11609.61|11609.61|11590.25|11590.25|11609.61|11609.61|11590.25|11590.25|0
1632993000000|2021-09-30 09:10:00|11590.72|11590.72|11587.35|11587.35|11592.79|11592.79|11586.62|11586.62|0
1632993300000|2021-09-30 09:15:00|11586.24|11586.24|11566.01|11566.01|11586.24|11586.24|11566.01|11566.01|0
1632993600000|2021-09-30 09:20:00|11567.12|11567.12|11562.76|11562.76|11568.78|11568.78|11560.21|11560.21|0
1632993900000|2021-09-30 09:25:00|11563.5|11563.5|11554.41|11554.41|11565.09|11565.09|11553.71|11553.71|0
1632994200000|2021-09-30 09:30:00|11555.14|11555.14|11563.64|11563.64|11563.64|11563.64|11552.27|11552.27|0
1632994500000|2021-09-30 09:35:00|11564.11|11564.11|11556.95|11556.95|11565.54|11565.54|11556.95|11556.95|0
1632994800000|2021-09-30 09:40:00|11557.42|11557.42|11553.03|11553.03|11557.42|11557.42|11547.36|11547.36|0
1632995100000|2021-09-30 09:45:00|11552.55|11552.55|11564.19|11564.19|11564.67|11564.67|11552.55|11552.55|0
1632995400000|2021-09-30 09:50:00|11563.71|11563.71|11555.92|11555.92|11563.71|11563.71|11555.92|11555.92|0
1632995700000|2021-09-30 09:55:00|11554.48|11554.48|11558|11558|11558.47|11558.47|11551.51|11551.51|0
1632996000000|2021-09-30 10:00:00|11557.52|11557.52|11561.97|11561.97|11561.97|11561.97|11554.82|11554.82|0
1632996300000|2021-09-30 10:05:00|11565.16|11565.16|11568.74|11568.74|11569.85|11569.85|11565.16|11565.16|0
1632996600000|2021-09-30 10:10:00|11568.26|11568.26|11546.15|11546.15|11568.26|11568.26|11545.42|11545.42|0
1632996900000|2021-09-30 10:15:00|11546.63|11546.63|11538.48|11538.48|11546.63|11546.63|11536.42|11536.42|0
1632997200000|2021-09-30 10:20:00|11540.07|11540.07|11541.36|11541.36|11548.04|11548.04|11540.07|11540.07|0
1632997500000|2021-09-30 10:25:00|11540.41|11540.41|11526.67|11526.67|11542.96|11542.96|11526.67|11526.67|0
1632997800000|2021-09-30 10:30:00|11526.96|11526.96|11529.69|11529.69|11529.69|11529.69|11523.65|11523.65|0
1632998100000|2021-09-30 10:35:00|11530.17|11530.17|11533.62|11533.62|11533.62|11533.62|11527.56|11527.56|0
1632998400000|2021-09-30 10:40:00|11534.74|11534.74|11544.34|11544.34|11544.34|11544.34|11534|11534|0
1632998700000|2021-09-30 10:45:00|11543.86|11543.86|11536.38|11536.38|11543.86|11543.86|11536.38|11536.38|0
1632999000000|2021-09-30 10:50:00|11535.91|11535.91|11528.92|11528.92|11536.38|11536.38|11528.92|11528.92|0
1632999300000|2021-09-30 10:55:00|11528.44|11528.44|11518.66|11518.66|11529.02|11529.02|11518.66|11518.66|0
1632999600000|2021-09-30 11:00:00|11517.71|11517.71|11515.06|11515.06|11518.66|11518.66|11515.06|11515.06|0
1632999900000|2021-09-30 11:05:00|11515.53|11515.53|11519.87|11519.87|11519.87|11519.87|11515.53|11515.53|0
1633000200000|2021-09-30 11:10:00|11520.82|11520.82|11525.47|11525.47|11526.52|11526.52|11519.39|11519.39|0
1633000500000|2021-09-30 11:15:00|11528.66|11528.66|11528.72|11528.72|11531.45|11531.45|11525.23|11525.23|0
1633000800000|2021-09-30 11:20:00|11528.25|11528.25|11521.57|11521.57|11529.35|11529.35|11521.57|11521.57|0
1633001100000|2021-09-30 11:25:00|11521.1|11521.1|11517.26|11517.26|11522.69|11522.69|11517.26|11517.26|0
1633001400000|2021-09-30 11:30:00|11516.15|11516.15|11515.3|11515.3|11517.46|11517.46|11515.3|11515.3|0
1633001700000|2021-09-30 11:35:00|11513.7|11513.7|11504.43|11504.43|11513.92|11513.92|11504.43|11504.43|0
1633002000000|2021-09-30 11:40:00|11507.62|11507.62|11506.02|11506.02|11511.28|11511.28|11506.02|11506.02|0
1633002300000|2021-09-30 11:45:00|11507.62|11507.62|11498.8|11498.8|11507.62|11507.62|11496.35|11496.35|0
1633002600000|2021-09-30 11:50:00|11499.53|11499.53|11507.39|11507.39|11507.39|11507.39|11497.55|11497.55|0
1633002900000|2021-09-30 11:55:00|11508.34|11508.34|11513.41|11513.41|11514.01|11514.01|11507.39|11507.39|0
1633003200000|2021-09-30 12:00:00|11515|11515|11511.8|11511.8|11517.81|11517.81|11511.32|11511.32|0
1633003500000|2021-09-30 12:05:00|11510.69|11510.69|11496.72|11496.72|11510.69|11510.69|11495.29|11495.29|0
1633003800000|2021-09-30 12:10:00|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|11495.12|0
1633004100000|2021-09-30 12:15:00|11496.08|11496.08|11499.92|11499.92|11501.59|11501.59|11495.98|11495.98|0
1633004400000|2021-09-30 12:20:00|11498.33|11498.33|11495.65|11495.65|11504.04|11504.04|11492.46|11492.46|0
1633004700000|2021-09-30 12:25:00|11496.13|11496.13|11486.9|11486.9|11496.86|11496.86|11486.9|11486.9|0
1633005000000|2021-09-30 12:30:00|11485.79|11485.79|11501.55|11501.55|11501.93|11501.93|11485.79|11485.79|0
1633005300000|2021-09-30 12:35:00|11499|11499|11501.17|11501.17|11508.51|11508.51|11499|11499|0
1633005600000|2021-09-30 12:40:00|11502.77|11502.77|11499.38|11499.38|11504.2|11504.2|11498.9|11498.9|0
1633005900000|2021-09-30 12:45:00|11498.19|11498.19|11495.25|11495.25|11499.82|11499.82|11495.25|11495.25|0
1633006200000|2021-09-30 12:50:00|11493.66|11493.66|11493.63|11493.63|11495.7|11495.7|11489.74|11489.74|0
1633006500000|2021-09-30 12:55:00|11492.03|11492.03|11484.77|11484.77|11493.9|11493.9|11484.77|11484.77|0
1633006800000|2021-09-30 13:00:00|11485.72|11485.72|11469.71|11469.71|11487.27|11487.27|11469.71|11469.71|0
1633007100000|2021-09-30 13:05:00|11470.18|11470.18|11475.16|11475.16|11479.46|11479.46|11468.17|11468.17|0
1633007400000|2021-09-30 13:10:00|11476.27|11476.27|11472.17|11472.17|11476.75|11476.75|11472.17|11472.17|0
1633007700000|2021-09-30 13:15:00|11475.37|11475.37|11476.6|11476.6|11477.91|11477.91|11472.14|11472.14|0
1633008000000|2021-09-30 13:20:00|11476.12|11476.12|11480.73|11480.73|11484.68|11484.68|11475.64|11475.64|0
1633008300000|2021-09-30 13:25:00|11479.14|11479.14|11476.62|11476.62|11479.15|11479.15|11473.4|11473.4|0
1633008600000|2021-09-30 13:30:00|11477.73|11477.73|11481.42|11481.42|11507.41|11507.41|11477.73|11477.73|0
1633008900000|2021-09-30 13:35:00|11479.83|11479.83|11469.95|11469.95|11488.75|11488.75|11463.81|11463.81|0
1633009200000|2021-09-30 13:40:00|11469.47|11469.47|11487.67|11487.67|11487.67|11487.67|11469.47|11469.47|0
1633009500000|2021-09-30 13:45:00|11486.08|11486.08|11510.3|11510.3|11510.3|11510.3|11479|11479|0
1633009800000|2021-09-30 13:50:00|11510.78|11510.78|11528.21|11528.21|11528.91|11528.91|11510.78|11510.78|0
1633010100000|2021-09-30 13:55:00|11528.95|11528.95|11507|11507|11530.54|11530.54|11506.27|11506.27|0
1633010400000|2021-09-30 14:00:00|11507.74|11507.74|11488.02|11488.02|11509.32|11509.32|11487.54|11487.54|0
1633010700000|2021-09-30 14:05:00|11489.61|11489.61|11485.27|11485.27|11493.28|11493.28|11480.25|11480.25|0
1633011000000|2021-09-30 14:10:00|11486.87|11486.87|11478.27|11478.27|11489.23|11489.23|11478.27|11478.27|0
1633011300000|2021-09-30 14:15:00|11477.79|11477.79|11482.83|11482.83|11482.83|11482.83|11470.51|11470.51|0
1633011600000|2021-09-30 14:20:00|11484.43|11484.43|11484.44|11484.44|11493.01|11493.01|11482.22|11482.22|0
1633011900000|2021-09-30 14:25:00|11483.33|11483.33|11498.9|11498.9|11499.48|11499.48|11482.22|11482.22|0
1633012200000|2021-09-30 14:30:00|11499.38|11499.38|11491.24|11491.24|11502.23|11502.23|11491.24|11491.24|0
1633012500000|2021-09-30 14:35:00|11488.05|11488.05|11482.42|11482.42|11488.05|11488.05|11477.55|11477.55|0
1633012800000|2021-09-30 14:40:00|11481.95|11481.95|11477.22|11477.22|11482.68|11482.68|11473.51|11473.51|0
1633013100000|2021-09-30 14:45:00|11476.65|11476.65|11474.43|11474.43|11479.03|11479.03|11470.62|11470.62|0
1633013400000|2021-09-30 14:50:00|11475.17|11475.17|11478.9|11478.9|11486.13|11486.13|11475.17|11475.17|0
1633013700000|2021-09-30 14:55:00|11478.42|11478.42|11475.42|11475.42|11478.9|11478.9|11472.23|11472.23|0
1633014000000|2021-09-30 15:00:00|11473.83|11473.83|11480.15|11480.15|11481.15|11481.15|11471.65|11471.65|0
1633014300000|2021-09-30 15:05:00|11480.62|11480.62|11486.77|11486.77|11492.71|11492.71|11480.62|11480.62|0
1633014600000|2021-09-30 15:10:00|11487.25|11487.25|11478.35|11478.35|11490.53|11490.53|11477.77|11477.77|0
1633014900000|2021-09-30 15:15:00|11477.87|11477.87|11489.52|11489.52|11490.8|11490.8|11477.87|11477.87|0
1633015200000|2021-09-30 15:20:00|11487.93|11487.93|11487.15|11487.15|11490.88|11490.88|11486.85|11486.85|0
1633015500000|2021-09-30 15:25:00|11486.67|11486.67|11498.06|11498.06|11498.06|11498.06|11476.67|11476.67|0
1633072500000|2021-10-01 07:15:00|11288.65|11288.65|11350.2|11350.2|11350.2|11350.2|11288.65|11288.65|0
1633072800000|2021-10-01 07:20:00|11356.25|11356.25|11369.53|11369.53|11369.53|11369.53|11348.97|11348.97|0
1633073100000|2021-10-01 07:25:00|11366.34|11366.34|11392.83|11392.83|11392.83|11392.83|11360.83|11360.83|0
1633073400000|2021-10-01 07:30:00|11392.35|11392.35|11391.46|11391.46|11410.39|11410.39|11391.46|11391.46|0
1633073700000|2021-10-01 07:35:00|11392.56|11392.56|11415.71|11415.71|11421.07|11421.07|11392.56|11392.56|0
1633074000000|2021-10-01 07:40:00|11417.3|11417.3|11416.7|11416.7|11423.39|11423.39|11410.27|11410.27|0
1633074300000|2021-10-01 07:45:00|11411.91|11411.91|11407.11|11407.11|11411.91|11411.91|11397.3|11397.3|0
1633074600000|2021-10-01 07:50:00|11407.59|11407.59|11417.64|11417.64|11421.4|11421.4|11407.59|11407.59|0
1633074900000|2021-10-01 07:55:00|11414.45|11414.45|11418.97|11418.97|11433.35|11433.35|11409.73|11409.73|0
1633075200000|2021-10-01 08:00:00|11417.86|11417.86|11393.67|11393.67|11417.86|11417.86|11393.67|11393.67|0
1633075500000|2021-10-01 08:05:00|11394.14|11394.14|11369.19|11369.19|11394.46|11394.46|11360.46|11360.46|0
1633075800000|2021-10-01 08:10:00|11370.3|11370.3|11347.95|11347.95|11374.53|11374.53|11347.95|11347.95|0
1633076100000|2021-10-01 08:15:00|11347.35|11347.35|11361.28|11361.28|11362.4|11362.4|11345.69|11345.69|0
1633076400000|2021-10-01 08:20:00|11361.76|11361.76|11371.89|11371.89|11371.89|11371.89|11361.76|11361.76|0
1633076700000|2021-10-01 08:25:00|11372.36|11372.36|11379.01|11379.01|11379.01|11379.01|11370.94|11370.94|0
1633077000000|2021-10-01 08:30:00|11379.48|11379.48|11376.9|11376.9|11383.59|11383.59|11376.29|11376.29|0
1633077300000|2021-10-01 08:35:00|11374.66|11374.66|11367.25|11367.25|11376.65|11376.65|11367.25|11367.25|0
1633077600000|2021-10-01 08:40:00|11368.84|11368.84|11353.97|11353.97|11371.17|11371.17|11353.23|11353.23|0
1633077900000|2021-10-01 08:45:00|11353.23|11353.23|11329.49|11329.49|11353.23|11353.23|11329.49|11329.49|0
1633078200000|2021-10-01 08:50:00|11329.97|11329.97|11313.39|11313.39|11329.97|11329.97|11313.39|11313.39|0
1633078500000|2021-10-01 08:55:00|11310.8|11310.8|11316.62|11316.62|11316.62|11316.62|11303.17|11303.17|0
1633078800000|2021-10-01 09:00:00|11317.1|11317.1|11324.89|11324.89|11327.25|11327.25|11317.1|11317.1|0
1633079100000|2021-10-01 09:05:00|11325.47|11325.47|11320.95|11320.95|11326.77|11326.77|11318.92|11318.92|0
1633079400000|2021-10-01 09:10:00|11321.54|11321.54|11338.33|11338.33|11340.17|11340.17|11321.54|11321.54|0
1633079700000|2021-10-01 09:15:00|11336.74|11336.74|11352.04|11352.04|11355.24|11355.24|11336.74|11336.74|0
1633080000000|2021-10-01 09:20:00|11354.26|11354.26|11348.63|11348.63|11357.78|11357.78|11348.63|11348.63|0
1633080300000|2021-10-01 09:25:00|11348.16|11348.16|11360.88|11360.88|11361.47|11361.47|11343.38|11343.38|0
1633080600000|2021-10-01 09:30:00|11360.4|11360.4|11366.68|11366.68|11370.43|11370.43|11360.4|11360.4|0
1633080900000|2021-10-01 09:35:00|11369.87|11369.87|11378.27|11378.27|11382.54|11382.54|11369.87|11369.87|0
1633081200000|2021-10-01 09:40:00|11378.75|11378.75|11372.89|11372.89|11378.75|11378.75|11371.29|11371.29|0
1633081500000|2021-10-01 09:45:00|11373.62|11373.62|11359.43|11359.43|11373.62|11373.62|11358.47|11358.47|0
1633081800000|2021-10-01 09:50:00|11359.9|11359.9|11362.41|11362.41|11363.56|11363.56|11357.83|11357.83|0
1633082100000|2021-10-01 09:55:00|11364|11364|11373.55|11373.55|11374.02|11374.02|11364|11364|0
1633082400000|2021-10-01 10:00:00|11374.28|11374.28|11375.72|11375.72|11375.72|11375.72|11373.17|11373.17|0
1633082700000|2021-10-01 10:05:00|11374.12|11374.12|11379.66|11379.66|11379.66|11379.66|11370.37|11370.37|0
1633083000000|2021-10-01 10:10:00|11380.13|11380.13|11397.92|11397.92|11397.92|11397.92|11379.66|11379.66|0
1633083300000|2021-10-01 10:15:00|11399.52|11399.52|11404.48|11404.48|11404.48|11404.48|11395.21|11395.21|0
1633083600000|2021-10-01 10:20:00|11404.96|11404.96|11377.18|11377.18|11405.44|11405.44|11377.18|11377.18|0
1633083900000|2021-10-01 10:25:00|11375.59|11375.59|11368.99|11368.99|11375.59|11375.59|11368.16|11368.16|0
1633084200000|2021-10-01 10:30:00|11369.47|11369.47|11374.12|11374.12|11378.04|11378.04|11369.47|11369.47|0
1633084500000|2021-10-01 10:35:00|11373.01|11373.01|11363.27|11363.27|11373.01|11373.01|11362.62|11362.62|0
1633084800000|2021-10-01 10:40:00|11364.86|11364.86|11362.3|11362.3|11364.86|11364.86|11358.96|11358.96|0
1633085100000|2021-10-01 10:45:00|11361.35|11361.35|11357.41|11357.41|11361.35|11361.35|11351.42|11351.42|0
1633085400000|2021-10-01 10:50:00|11359|11359|11364.1|11364.1|11364.1|11364.1|11359|11359|0
1633085700000|2021-10-01 10:55:00|11364.83|11364.83|11364.93|11364.93|11366.88|11366.88|11364.45|11364.45|0
1633086000000|2021-10-01 11:00:00|11363.33|11363.33|11375.43|11375.43|11375.43|11375.43|11362.6|11362.6|0
1633086300000|2021-10-01 11:05:00|11374.96|11374.96|11370.44|11370.44|11374.96|11374.96|11369.22|11369.22|0
1633086600000|2021-10-01 11:10:00|11369.71|11369.71|11370.93|11370.93|11370.93|11370.93|11367.9|11367.9|0
1633086900000|2021-10-01 11:15:00|11371.4|11371.4|11378.51|11378.51|11378.51|11378.51|11370.19|11370.19|0
1633087200000|2021-10-01 11:20:00|11377.56|11377.56|11378.29|11378.29|11383.58|11383.58|11377.56|11377.56|0
1633087500000|2021-10-01 11:25:00|11378.77|11378.77|11391.07|11391.07|11391.07|11391.07|11378.77|11378.77|0
1633087800000|2021-10-01 11:30:00|11391.55|11391.55|11387.51|11387.51|11394.2|11394.2|11385.67|11385.67|0
1633088100000|2021-10-01 11:35:00|11387.99|11387.99|11393.1|11393.1|11395.05|11395.05|11386.61|11386.61|0
1633088400000|2021-10-01 11:40:00|11389.91|11389.91|11402.48|11402.48|11402.95|11402.95|11389.91|11389.91|0
1633088700000|2021-10-01 11:45:00|11402.95|11402.95|11391.12|11391.12|11404.06|11404.06|11391.12|11391.12|0
1633089000000|2021-10-01 11:50:00|11391.59|11391.59|11381.14|11381.14|11392.07|11392.07|11381.14|11381.14|0
1633089300000|2021-10-01 11:55:00|11380.19|11380.19|11380.49|11380.49|11386.96|11386.96|11376.02|11376.02|0
1633089600000|2021-10-01 12:00:00|11378.9|11378.9|11379.3|11379.3|11385.86|11385.86|11378.9|11378.9|0
1633089900000|2021-10-01 12:05:00|11380.58|11380.58|11381.21|11381.21|11383.28|11383.28|11379.11|11379.11|0
1633090200000|2021-10-01 12:10:00|11383.12|11383.12|11382.37|11382.37|11384.34|11384.34|11380.77|11380.77|0
1633090500000|2021-10-01 12:15:00|11382.84|11382.84|11396.18|11396.18|11398.03|11398.03|11382.25|11382.25|0
1633090800000|2021-10-01 12:20:00|11396.65|11396.65|11391.06|11391.06|11396.65|11396.65|11390.58|11390.58|0
1633091100000|2021-10-01 12:25:00|11390.33|11390.33|11389.12|11389.12|11390.33|11390.33|11385.67|11385.67|0
1633091400000|2021-10-01 12:30:00|11389.6|11389.6|11370.6|11370.6|11390.71|11390.71|11370.6|11370.6|0
1633091700000|2021-10-01 12:35:00|11369.17|11369.17|11341.62|11341.62|11369.17|11369.17|11341.62|11341.62|0
1633092000000|2021-10-01 12:40:00|11338.42|11338.42|11342.02|11342.02|11350.66|11350.66|11338.42|11338.42|0
1633092300000|2021-10-01 12:45:00|11341.29|11341.29|11338.27|11338.27|11344.41|11344.41|11338.27|11338.27|0
1633092600000|2021-10-01 12:50:00|11337.08|11337.08|11350.47|11350.47|11354.4|11354.4|11336.13|11336.13|0
1633092900000|2021-10-01 12:55:00|11349.99|11349.99|11343.33|11343.33|11349.99|11349.99|11343.33|11343.33|0
1633093200000|2021-10-01 13:00:00|11343.05|11343.05|11350.47|11350.47|11350.95|11350.95|11342.31|11342.31|0
1633093500000|2021-10-01 13:05:00|11350.95|11350.95|11352.16|11352.16|11357.77|11357.77|11350.95|11350.95|0
1633093800000|2021-10-01 13:10:00|11352.64|11352.64|11355.73|11355.73|11357.9|11357.9|11352.64|11352.64|0
1633094100000|2021-10-01 13:15:00|11356.83|11356.83|11359.82|11359.82|11359.82|11359.82|11356.83|11356.83|0
1633094400000|2021-10-01 13:20:00|11360.56|11360.56|11356.71|11356.71|11360.56|11360.56|11353.11|11353.11|0
1633094700000|2021-10-01 13:25:00|11357.82|11357.82|11366.56|11366.56|11366.56|11366.56|11357.82|11357.82|0
1633095000000|2021-10-01 13:30:00|11367.04|11367.04|11350.51|11350.51|11367.04|11367.04|11346.36|11346.36|0
1633095300000|2021-10-01 13:35:00|11351.46|11351.46|11341.77|11341.77|11358.88|11358.88|11341.77|11341.77|0
1633095600000|2021-10-01 13:40:00|11341.14|11341.14|11321.5|11321.5|11342.09|11342.09|11321.5|11321.5|0
1633095900000|2021-10-01 13:45:00|11320.77|11320.77|11325.63|11325.63|11325.63|11325.63|11302.11|11302.11|0
1633096200000|2021-10-01 13:50:00|11325.16|11325.16|11309.65|11309.65|11325.16|11325.16|11297.15|11297.15|0
1633096500000|2021-10-01 13:55:00|11309.36|11309.36|11329.16|11329.16|11329.16|11329.16|11307.29|11307.29|0
1633096800000|2021-10-01 14:00:00|11329.89|11329.89|11325.11|11325.11|11340.34|11340.34|11325.11|11325.11|0
1633097100000|2021-10-01 14:05:00|11324|11324|11335.45|11335.45|11343.49|11343.49|11321.19|11321.19|0
1633097400000|2021-10-01 14:10:00|11333.85|11333.85|11338.93|11338.93|11345.62|11345.62|11331.43|11331.43|0
1633097700000|2021-10-01 14:15:00|11340.03|11340.03|11317.08|11317.08|11340.03|11340.03|11311.34|11311.34|0
1633098000000|2021-10-01 14:20:00|11313.89|11313.89|11310.82|11310.82|11313.89|11313.89|11303.24|11303.24|0
1633098300000|2021-10-01 14:25:00|11309.87|11309.87|11312.23|11312.23|11320.51|11320.51|11308.76|11308.76|0
1633098600000|2021-10-01 14:30:00|11308.75|11308.75|11298.32|11298.32|11308.75|11308.75|11297.67|11297.67|0
1633098900000|2021-10-01 14:35:00|11297.84|11297.84|11292.98|11292.98|11300.06|11300.06|11290.31|11290.31|0
1633099200000|2021-10-01 14:40:00|11293.93|11293.93|11307.1|11307.1|11309.17|11309.17|11293.93|11293.93|0
1633099500000|2021-10-01 14:45:00|11306.37|11306.37|11325.15|11325.15|11325.15|11325.15|11299.92|11299.92|0
1633099800000|2021-10-01 14:50:00|11325.75|11325.75|11303.42|11303.42|11326.34|11326.34|11303.42|11303.42|0
1633100100000|2021-10-01 14:55:00|11302.94|11302.94|11314.52|11314.52|11318.66|11318.66|11302.94|11302.94|0
1633100400000|2021-10-01 15:00:00|11313.4|11313.4|11309.67|11309.67|11315.48|11315.48|11309.67|11309.67|0
1633100700000|2021-10-01 15:05:00|11309.2|11309.2|11307.34|11307.34|11309.2|11309.2|11301.67|11301.67|0
1633101000000|2021-10-01 15:10:00|11308.61|11308.61|11327.16|11327.16|11327.16|11327.16|11306.83|11306.83|0
1633101300000|2021-10-01 15:15:00|11328.76|11328.76|11327.83|11327.83|11331.55|11331.55|11321.06|11321.06|0
1633101600000|2021-10-01 15:20:00|11329.42|11329.42|11330.68|11330.68|11336|11336|11329.27|11329.27|0
1633101900000|2021-10-01 15:25:00|11331.79|11331.79|11317.62|11317.62|11334.98|11334.98|11310.92|11310.92|0
1633936500000|2021-10-11 07:15:00|10990.11|10990.11|10976.42|10976.42|10990.11|10990.11|10975.15|10975.15|0
1633936800000|2021-10-11 07:20:00|10977.53|10977.53|10972.99|10972.99|10982.65|10982.65|10972.99|10972.99|0
1633937100000|2021-10-11 07:25:00|10971.4|10971.4|10961.45|10961.45|10972.99|10972.99|10956.19|10956.19|0
1633937400000|2021-10-11 07:30:00|10959.98|10959.98|10962.89|10962.89|10965.44|10965.44|10959.98|10959.98|0
1633937700000|2021-10-11 07:35:00|10961.3|10961.3|10951.9|10951.9|10961.3|10961.3|10950.47|10950.47|0
1633938000000|2021-10-11 07:40:00|10952.63|10952.63|10958.75|10958.75|10958.75|10958.75|10948.58|10948.58|0
1633938300000|2021-10-11 07:45:00|10959.85|10959.85|10956.62|10956.62|10960.59|10960.59|10956.62|10956.62|0
1633938600000|2021-10-11 07:50:00|10959.81|10959.81|10964.32|10964.32|10965.92|10965.92|10957.85|10957.85|0
1633938900000|2021-10-11 07:55:00|10963.85|10963.85|10962.55|10962.55|10967.33|10967.33|10957.12|10957.12|0
1633939200000|2021-10-11 08:00:00|10963.5|10963.5|10984.59|10984.59|10984.59|10984.59|10963.5|10963.5|0
1633939500000|2021-10-11 08:05:00|10984.23|10984.23|10990.37|10990.37|10990.37|10990.37|10983.75|10983.75|0
1633939800000|2021-10-11 08:10:00|10995.16|10995.16|11005.9|11005.9|11005.9|11005.9|10995.16|10995.16|0
1633940100000|2021-10-11 08:15:00|11004.78|11004.78|11011.11|11011.11|11014.65|11014.65|11004.78|11004.78|0
1633940400000|2021-10-11 08:20:00|11010|11010|10997.04|10997.04|11010.18|11010.18|10997.04|10997.04|0
1633940700000|2021-10-11 08:25:00|10998.15|10998.15|11001.79|11001.79|11005.3|11005.3|10997.52|10997.52|0
1633941000000|2021-10-11 08:30:00|11002.74|11002.74|11016.79|11016.79|11017.53|11017.53|11001.11|11001.11|0
1633941300000|2021-10-11 08:35:00|11017.08|11017.08|11017.68|11017.68|11022.34|11022.34|11017.08|11017.08|0
1633941600000|2021-10-11 08:40:00|11018.42|11018.42|11014.42|11014.42|11018.42|11018.42|11012.82|11012.82|0
1633941900000|2021-10-11 08:45:00|11013.68|11013.68|11007.51|11007.51|11015.73|11015.73|11007.51|11007.51|0
1633942200000|2021-10-11 08:50:00|11009.1|11009.1|11011.19|11011.19|11012.78|11012.78|11008.73|11008.73|0
1633942500000|2021-10-11 08:55:00|11015.11|11015.11|11010.1|11010.1|11015.59|11015.59|11008.41|11008.41|0
1633942800000|2021-10-11 09:00:00|11008.5|11008.5|11009.33|11009.33|11009.33|11009.33|11007.26|11007.26|0
1633943100000|2021-10-11 09:05:00|11010.29|11010.29|11022.77|11022.77|11022.77|11022.77|11009.71|11009.71|0
1633943400000|2021-10-11 09:10:00|11023.64|11023.64|11018.16|11018.16|11025.49|11025.49|11018.16|11018.16|0
1633943700000|2021-10-11 09:15:00|11017.68|11017.68|11013.58|11013.58|11018.92|11018.92|11013.58|11013.58|0
1633944000000|2021-10-11 09:20:00|11011.7|11011.7|11016.78|11016.78|11020.42|11020.42|11011.7|11011.7|0
1633944300000|2021-10-11 09:25:00|11018.38|11018.38|11012.4|11012.4|11018.38|11018.38|11009.21|11009.21|0
1633944600000|2021-10-11 09:30:00|11010.81|11010.81|11013.4|11013.4|11014.14|11014.14|11008.37|11008.37|0
1633944900000|2021-10-11 09:35:00|11011.81|11011.81|11018.16|11018.16|11018.16|11018.16|11011.8|11011.8|0
1633945200000|2021-10-11 09:40:00|11018.89|11018.89|11017.01|11017.01|11020.93|11020.93|11016.72|11016.72|0
1633945500000|2021-10-11 09:45:00|11015.41|11015.41|11013.72|11013.72|11015.41|11015.41|11008.84|11008.84|0
1633945800000|2021-10-11 09:50:00|11015.18|11015.18|11009.8|11009.8|11015.18|11015.18|11009.8|11009.8|0
1633946100000|2021-10-11 09:55:00|11006.61|11006.61|11005.31|11005.31|11009.42|11009.42|11001.39|11001.39|0
1633946400000|2021-10-11 10:00:00|11005.79|11005.79|11006.8|11006.8|11007.58|11007.58|11002.01|11002.01|0
1633946700000|2021-10-11 10:05:00|11005.85|11005.85|10999.92|10999.92|11005.85|11005.85|10998.9|10998.9|0
1633947000000|2021-10-11 10:10:00|11001.52|11001.52|11008.11|11008.11|11008.11|11008.11|11001.52|11001.52|0
1633947300000|2021-10-11 10:15:00|11009.7|11009.7|11007.85|11007.85|11009.7|11009.7|11007.85|11007.85|0
1633947600000|2021-10-11 10:20:00|11006.25|11006.25|11007.11|11007.11|11007.11|11007.11|11005.04|11005.04|0
1633947900000|2021-10-11 10:25:00|11003.92|11003.92|10988.6|10988.6|11003.92|11003.92|10988.6|10988.6|0
1633948200000|2021-10-11 10:30:00|10988.13|10988.13|10994.73|10994.73|10994.73|10994.73|10986.29|10986.29|0
1633948500000|2021-10-11 10:35:00|10994|10994|10993.49|10993.49|10997.19|10997.19|10992.28|10992.28|0
1633948800000|2021-10-11 10:40:00|10995.09|10995.09|10983.77|10983.77|10998.74|10998.74|10983.16|10983.16|0
1633949100000|2021-10-11 10:45:00|10982.18|10982.18|10974.93|10974.93|10982.49|10982.49|10973.18|10973.18|0
1633949400000|2021-10-11 10:50:00|10974.46|10974.46|10981.86|10981.86|10981.86|10981.86|10973.86|10973.86|0
1633949700000|2021-10-11 10:55:00|10980.26|10980.26|10968.08|10968.08|10980.26|10980.26|10968.08|10968.08|0
1633950000000|2021-10-11 11:00:00|10967.6|10967.6|10958.07|10958.07|10967.6|10967.6|10957.59|10957.59|0
1633950300000|2021-10-11 11:05:00|10957.43|10957.43|10957.15|10957.15|10962.98|10962.98|10954.4|10954.4|0
1633950600000|2021-10-11 11:10:00|10956.2|10956.2|10954.77|10954.77|10956.36|10956.36|10952.05|10952.05|0
1633950900000|2021-10-11 11:15:00|10956.36|10956.36|10968.42|10968.42|10968.75|10968.75|10956.36|10956.36|0
1633951200000|2021-10-11 11:20:00|10969.85|10969.85|10980.03|10980.03|10980.03|10980.03|10969.85|10969.85|0
1633951500000|2021-10-11 11:25:00|10981.14|10981.14|10976.35|10976.35|10981.14|10981.14|10976.35|10976.35|0
1633951800000|2021-10-11 11:30:00|10977.95|10977.95|10981.38|10981.38|10981.51|10981.51|10976.9|10976.9|0
1633952100000|2021-10-11 11:35:00|10980.64|10980.64|10978.57|10978.57|10980.64|10980.64|10978.1|10978.1|0
1633952400000|2021-10-11 11:40:00|10979.05|10979.05|10975.29|10975.29|10979.91|10979.91|10975.29|10975.29|0
1633952700000|2021-10-11 11:45:00|10974.19|10974.19|10974.78|10974.78|10976.37|10976.37|10967.57|10967.57|0
1633953000000|2021-10-11 11:50:00|10972.7|10972.7|10965.28|10965.28|10972.7|10972.7|10965.28|10965.28|0
1633953300000|2021-10-11 11:55:00|10964.81|10964.81|10954.89|10954.89|10964.81|10964.81|10954.89|10954.89|0
1633953600000|2021-10-11 12:00:00|10955.46|10955.46|10940.84|10940.84|10955.46|10955.46|10940.84|10940.84|0
1633953900000|2021-10-11 12:05:00|10939.73|10939.73|10938.72|10938.72|10948.18|10948.18|10937.12|10937.12|0
1633954200000|2021-10-11 12:10:00|10937.98|10937.98|10941.78|10941.78|10943.89|10943.89|10936.07|10936.07|0
1633954500000|2021-10-11 12:15:00|10942.35|10942.35|10941|10941|10943.95|10943.95|10941|10941|0
1633954800000|2021-10-11 12:20:00|10942.59|10942.59|10954.11|10954.11|10954.11|10954.11|10942.59|10942.59|0
1633955100000|2021-10-11 12:25:00|10954.4|10954.4|10959.83|10959.83|10963.49|10963.49|10953.44|10953.44|0
1633955400000|2021-10-11 12:30:00|10958.23|10958.23|10966.29|10966.29|10966.29|10966.29|10958.23|10958.23|0
1633955700000|2021-10-11 12:35:00|10966.76|10966.76|10968.58|10968.58|10969.95|10969.95|10966.76|10966.76|0
1633956000000|2021-10-11 12:40:00|10968.11|10968.11|10971.49|10971.49|10971.96|10971.96|10968.11|10968.11|0
1633956300000|2021-10-11 12:45:00|10970.91|10970.91|10971.22|10971.22|10972.98|10972.98|10967.43|10967.43|0
1633956600000|2021-10-11 12:50:00|10969.63|10969.63|10976.24|10976.24|10976.97|10976.97|10969.63|10969.63|0
1633956900000|2021-10-11 12:55:00|10976.71|10976.71|10978.49|10978.49|10980.64|10980.64|10976.71|10976.71|0
1633957200000|2021-10-11 13:00:00|10979.22|10979.22|10991.23|10991.23|10991.23|10991.23|10978.49|10978.49|0
1633957500000|2021-10-11 13:05:00|10991.71|10991.71|10998.28|10998.28|10998.28|10998.28|10991.71|10991.71|0
1633957800000|2021-10-11 13:10:00|10998.76|10998.76|11016.79|11016.79|11016.79|11016.79|10998.76|10998.76|0
1633958100000|2021-10-11 13:15:00|11017.89|11017.89|11021.2|11021.2|11021.68|11021.68|11017.89|11017.89|0
1633958400000|2021-10-11 13:20:00|11024.4|11024.4|11021.53|11021.53|11024.4|11024.4|11021.27|11021.27|0
1633958700000|2021-10-11 13:25:00|11022.26|11022.26|11025.71|11025.71|11025.71|11025.71|11017.35|11017.35|0
1633959000000|2021-10-11 13:30:00|11024.11|11024.11|11046.64|11046.64|11046.64|11046.64|11007.82|11007.82|0
1633959300000|2021-10-11 13:35:00|11047.59|11047.59|11029.36|11029.36|11052.31|11052.31|11029.36|11029.36|0
1633959600000|2021-10-11 13:40:00|11028.89|11028.89|11015.81|11015.81|11029.36|11029.36|11015.81|11015.81|0
1633959900000|2021-10-11 13:45:00|11015.33|11015.33|11017.13|11017.13|11017.13|11017.13|11009.97|11009.97|0
1633960200000|2021-10-11 13:50:00|11017.41|11017.41|11027.46|11027.46|11027.46|11027.46|11017.31|11017.31|0
1633960500000|2021-10-11 13:55:00|11028.2|11028.2|11028.17|11028.17|11034.63|11034.63|11026.96|11026.96|0
1633960800000|2021-10-11 14:00:00|11027.05|11027.05|11031.29|11031.29|11031.29|11031.29|11025.56|11025.56|0
1633961100000|2021-10-11 14:05:00|11031.77|11031.77|11043.55|11043.55|11043.55|11043.55|11031.77|11031.77|0
1633961400000|2021-10-11 14:10:00|11044.98|11044.98|11053.38|11053.38|11053.38|11053.38|11044.94|11044.94|0
1633961700000|2021-10-11 14:15:00|11054.11|11054.11|11058.58|11058.58|11058.63|11058.63|11051.98|11051.98|0
1633962000000|2021-10-11 14:20:00|11058.87|11058.87|11077.23|11077.23|11080.21|11080.21|11058.87|11058.87|0
1633962300000|2021-10-11 14:25:00|11076.12|11076.12|11073.75|11073.75|11076.12|11076.12|11070.88|11070.88|0
1633962600000|2021-10-11 14:30:00|11073.01|11073.01|11067.19|11067.19|11073.01|11073.01|11066.91|11066.91|0
1633962900000|2021-10-11 14:35:00|11067.93|11067.93|11078.69|11078.69|11079.21|11079.21|11067.93|11067.93|0
1633963200000|2021-10-11 14:40:00|11077.1|11077.1|11055.94|11055.94|11077.1|11077.1|11055.94|11055.94|0
1633963500000|2021-10-11 14:45:00|11056.41|11056.41|11061.78|11061.78|11062.25|11062.25|11055.32|11055.32|0
1633963800000|2021-10-11 14:50:00|11062.25|11062.25|11069.15|11069.15|11070.5|11070.5|11062.25|11062.25|0
1633964100000|2021-10-11 14:55:00|11070.26|11070.26|11079.38|11079.38|11079.88|11079.88|11070.26|11070.26|0
1633964400000|2021-10-11 15:00:00|11080.49|11080.49|11097.21|11097.21|11097.21|11097.21|11080.49|11080.49|0
1633964700000|2021-10-11 15:05:00|11097.68|11097.68|11100.11|11100.11|11103.98|11103.98|11097.46|11097.46|0
1633965000000|2021-10-11 15:10:00|11099.63|11099.63|11106.77|11106.77|11107.39|11107.39|11099.63|11099.63|0
1633965300000|2021-10-11 15:15:00|11107.4|11107.4|11101.15|11101.15|11109|11109|11098.53|11098.53|0
1633965600000|2021-10-11 15:20:00|11100.58|11100.58|11099.58|11099.58|11102.17|11102.17|11098.65|11098.65|0
1633965900000|2021-10-11 15:25:00|11099.1|11099.1|11091.7|11091.7|11100.17|11100.17|11089.24|11089.24|0
1634022900000|2021-10-12 07:15:00|10998.26|10998.26|10992.94|10992.94|10999.86|10999.86|10987.25|10987.25|0
1634023200000|2021-10-12 07:20:00|10993.67|10993.67|10990.92|10990.92|10993.67|10993.67|10979.25|10979.25|0
1634023500000|2021-10-12 07:25:00|10988.68|10988.68|11000.46|11000.46|11004.69|11004.69|10987.49|10987.49|0
1634023800000|2021-10-12 07:30:00|10998.87|10998.87|11019.93|11019.93|11019.93|11019.93|10998.13|10998.13|0
1634024100000|2021-10-12 07:35:00|11020.66|11020.66|11024.75|11024.75|11024.75|11024.75|11017.25|11017.25|0
1634024400000|2021-10-12 07:40:00|11028.41|11028.41|11017.3|11017.3|11028.89|11028.89|11017.3|11017.3|0
1634024700000|2021-10-12 07:45:00|11015.7|11015.7|11028.93|11028.93|11028.93|11028.93|11015.7|11015.7|0
1634025000000|2021-10-12 07:50:00|11030.52|11030.52|11030.25|11030.25|11030.52|11030.52|11021.82|11021.82|0
1634025300000|2021-10-12 07:55:00|11032.95|11032.95|11028.23|11028.23|11041.91|11041.91|11028.23|11028.23|0
1634025600000|2021-10-12 08:00:00|11033.02|11033.02|11027.48|11027.48|11038.14|11038.14|11027.48|11027.48|0
1634025900000|2021-10-12 08:05:00|11026.53|11026.53|11022.86|11022.86|11030.84|11030.84|11021.91|11021.91|0
1634026200000|2021-10-12 08:10:00|11023.96|11023.96|11020.86|11020.86|11029.57|11029.57|11019.75|11019.75|0
1634026500000|2021-10-12 08:15:00|11024.05|11024.05|11021.94|11021.94|11028.02|11028.02|11016.55|11016.55|0
1634026800000|2021-10-12 08:20:00|11020.34|11020.34|11041.82|11041.82|11042.56|11042.56|11020.34|11020.34|0
1634027100000|2021-10-12 08:25:00|11043.25|11043.25|11038.16|11038.16|11045.61|11045.61|11037.23|11037.23|0
1634027400000|2021-10-12 08:30:00|11038.63|11038.63|11033.85|11033.85|11042.33|11042.33|11033.85|11033.85|0
1634027700000|2021-10-12 08:35:00|11035.44|11035.44|11038.49|11038.49|11039.37|11039.37|11035.44|11035.44|0
1634028000000|2021-10-12 08:40:00|11039.23|11039.23|11037.29|11037.29|11045.36|11045.36|11037.29|11037.29|0
1634028300000|2021-10-12 08:45:00|11035.69|11035.69|11043.46|11043.46|11043.53|11043.53|11035.69|11035.69|0
1634028600000|2021-10-12 08:50:00|11044.19|11044.19|11055.74|11055.74|11056.39|11056.39|11044.19|11044.19|0
1634028900000|2021-10-12 08:55:00|11058.94|11058.94|11064.62|11064.62|11064.62|11064.62|11058.94|11058.94|0
1634029200000|2021-10-12 09:00:00|11065.57|11065.57|11073.93|11073.93|11073.93|11073.93|11065.57|11065.57|0
1634029500000|2021-10-12 09:05:00|11072.34|11072.34|11090.58|11090.58|11091.32|11091.32|11072.34|11072.34|0
1634029800000|2021-10-12 09:10:00|11087.39|11087.39|11085.33|11085.33|11092.18|11092.18|11084.56|11084.56|0
1634030100000|2021-10-12 09:15:00|11085.81|11085.81|11095.92|11095.92|11096.4|11096.4|11085.81|11085.81|0
1634030400000|2021-10-12 09:20:00|11092.73|11092.73|11101.19|11101.19|11104.25|11104.25|11092.73|11092.73|0
1634030700000|2021-10-12 09:25:00|11100.08|11100.08|11096.66|11096.66|11100.08|11100.08|11095.47|11095.47|0
1634031000000|2021-10-12 09:30:00|11097.14|11097.14|11102.1|11102.1|11102.1|11102.1|11095.72|11095.72|0
1634031300000|2021-10-12 09:35:00|11100.98|11100.98|11093.56|11093.56|11101.78|11101.78|11092.13|11092.13|0
1634031600000|2021-10-12 09:40:00|11094.03|11094.03|11095.86|11095.86|11097.64|11097.64|11094.03|11094.03|0
1634031900000|2021-10-12 09:45:00|11097.64|11097.64|11088.39|11088.39|11101.4|11101.4|11086.8|11086.8|0
1634032200000|2021-10-12 09:50:00|11089.34|11089.34|11085.2|11085.2|11098.47|11098.47|11085.2|11085.2|0
1634032500000|2021-10-12 09:55:00|11084.46|11084.46|11087.87|11087.87|11087.87|11087.87|11082.25|11082.25|0
1634032800000|2021-10-12 10:00:00|11088.34|11088.34|11087.59|11087.59|11090.82|11090.82|11083.55|11083.55|0
1634033100000|2021-10-12 10:05:00|11086.47|11086.47|11083.99|11083.99|11086.47|11086.47|11082.02|11082.02|0
1634033400000|2021-10-12 10:10:00|11085.41|11085.41|11081.19|11081.19|11089.24|11089.24|11081.19|11081.19|0
1634033700000|2021-10-12 10:15:00|11082.98|11082.98|11084.74|11084.74|11088.19|11088.19|11081.03|11081.03|0
1634034000000|2021-10-12 10:20:00|11083.14|11083.14|11090.02|11090.02|11090.02|11090.02|11082.66|11082.66|0
1634034300000|2021-10-12 10:25:00|11090.75|11090.75|11099.05|11099.05|11099.91|11099.91|11090.75|11090.75|0
1634034600000|2021-10-12 10:30:00|11100.64|11100.64|11093.93|11093.93|11101.38|11101.38|11093.93|11093.93|0
1634034900000|2021-10-12 10:35:00|11094.88|11094.88|11093.15|11093.15|11098.81|11098.81|11093.15|11093.15|0
1634035200000|2021-10-12 10:40:00|11094.26|11094.26|11096.23|11096.23|11097.69|11097.69|11094.26|11094.26|0
1634035500000|2021-10-12 10:45:00|11095.49|11095.49|11090.99|11090.99|11095.49|11095.49|11090.23|11090.23|0
1634035800000|2021-10-12 10:50:00|11090.52|11090.52|11082.48|11082.48|11091.25|11091.25|11080.89|11080.89|0
1634036100000|2021-10-12 10:55:00|11079.29|11079.29|11075.93|11075.93|11079.29|11079.29|11074.17|11074.17|0
1634036400000|2021-10-12 11:00:00|11074.49|11074.49|11067.76|11067.76|11074.49|11074.49|11067.76|11067.76|0
1634036700000|2021-10-12 11:05:00|11066.65|11066.65|11073.37|11073.37|11073.37|11073.37|11065.92|11065.92|0
1634037000000|2021-10-12 11:10:00|11073.85|11073.85|11078.43|11078.43|11078.43|11078.43|11072.28|11072.28|0
1634037300000|2021-10-12 11:15:00|11080.03|11080.03|11082.74|11082.74|11082.74|11082.74|11080.03|11080.03|0
1634037600000|2021-10-12 11:20:00|11083.22|11083.22|11098.74|11098.74|11101.29|11101.29|11083.22|11083.22|0
1634037900000|2021-10-12 11:25:00|11098.01|11098.01|11079.5|11079.5|11098.01|11098.01|11078.29|11078.29|0
1634038200000|2021-10-12 11:30:00|11078.39|11078.39|11082.91|11082.91|11082.91|11082.91|11074.63|11074.63|0
1634038500000|2021-10-12 11:35:00|11084.51|11084.51|11084.65|11084.65|11084.65|11084.65|11081.07|11081.07|0
1634038800000|2021-10-12 11:40:00|11083.91|11083.91|11078.4|11078.4|11083.91|11083.91|11075.7|11075.7|0
1634039100000|2021-10-12 11:45:00|11079.14|11079.14|11081.03|11081.03|11082.14|11082.14|11078.66|11078.66|0
1634039400000|2021-10-12 11:50:00|11081.67|11081.67|11081.41|11081.41|11083.27|11083.27|11078.87|11078.87|0
1634039700000|2021-10-12 11:55:00|11080.68|11080.68|11074.95|11074.95|11080.68|11080.68|11073.36|11073.36|0
1634040000000|2021-10-12 12:00:00|11075.43|11075.43|11072.55|11072.55|11077.31|11077.31|11069.36|11069.36|0
1634040300000|2021-10-12 12:05:00|11070.95|11070.95|11068.28|11068.28|11070.95|11070.95|11063.49|11063.49|0
1634040600000|2021-10-12 12:10:00|11066.68|11066.68|11079.29|11079.29|11079.29|11079.29|11066.27|11066.27|0
1634040900000|2021-10-12 12:15:00|11080.89|11080.89|11086.57|11086.57|11086.57|11086.57|11080.89|11080.89|0
1634041200000|2021-10-12 12:20:00|11085.83|11085.83|11092.82|11092.82|11093.11|11093.11|11085.83|11085.83|0
1634041500000|2021-10-12 12:25:00|11093.93|11093.93|11092.6|11092.6|11094.66|11094.66|11091|11091|0
1634041800000|2021-10-12 12:30:00|11093.71|11093.71|11089.24|11089.24|11096.83|11096.83|11089.24|11089.24|0
1634042100000|2021-10-12 12:35:00|11088.77|11088.77|11084.09|11084.09|11088.77|11088.77|11084.09|11084.09|0
1634042400000|2021-10-12 12:40:00|11082.97|11082.97|11078.62|11078.62|11082.97|11082.97|11075.18|11075.18|0
1634042700000|2021-10-12 12:45:00|11077.89|11077.89|11080.59|11080.59|11080.59|11080.59|11077.15|11077.15|0
1634043000000|2021-10-12 12:50:00|11079.86|11079.86|11085.66|11085.66|11085.66|11085.66|11079.09|11079.09|0
1634043300000|2021-10-12 12:55:00|11086.81|11086.81|11088.39|11088.39|11088.39|11088.39|11083.74|11083.74|0
1634043600000|2021-10-12 13:00:00|11088.87|11088.87|11093.75|11093.75|11094.04|11094.04|11088.87|11088.87|0
1634043900000|2021-10-12 13:05:00|11094.04|11094.04|11104.65|11104.65|11104.65|11104.65|11093.56|11093.56|0
1634044200000|2021-10-12 13:10:00|11103.54|11103.54|11118.56|11118.56|11118.56|11118.56|11103.26|11103.26|0
1634044500000|2021-10-12 13:15:00|11119.03|11119.03|11111.68|11111.68|11119.03|11119.03|11111.42|11111.42|0
1634044800000|2021-10-12 13:20:00|11110.08|11110.08|11111.35|11111.35|11113.42|11113.42|11109.51|11109.51|0
1634045100000|2021-10-12 13:25:00|11111.92|11111.92|11114.1|11114.1|11116.64|11116.64|11111.09|11111.09|0
1634045400000|2021-10-12 13:30:00|11113.36|11113.36|11097.75|11097.75|11113.36|11113.36|11088.14|11088.14|0
1634045700000|2021-10-12 13:35:00|11099.35|11099.35|11115.35|11115.35|11115.35|11115.35|11098.61|11098.61|0
1634046000000|2021-10-12 13:40:00|11116.31|11116.31|11092.12|11092.12|11120.22|11120.22|11092.12|11092.12|0
1634046300000|2021-10-12 13:45:00|11091.83|11091.83|11077.65|11077.65|11091.83|11091.83|11076.54|11076.54|0
1634046600000|2021-10-12 13:50:00|11078.76|11078.76|11085.83|11085.83|11090.35|11090.35|11077.89|11077.89|0
1634046900000|2021-10-12 13:55:00|11084.23|11084.23|11073.69|11073.69|11084.52|11084.52|11073.69|11073.69|0
1634047200000|2021-10-12 14:00:00|11072.1|11072.1|11089.52|11089.52|11091.59|11091.59|11071.81|11071.81|0
1634047500000|2021-10-12 14:05:00|11088.57|11088.57|11088.28|11088.28|11090.82|11090.82|11084.21|11084.21|0
1634047800000|2021-10-12 14:10:00|11087.99|11087.99|11107.25|11107.25|11107.25|11107.25|11087.46|11087.46|0
1634048100000|2021-10-12 14:15:00|11108.02|11108.02|11102.75|11102.75|11115.84|11115.84|11096.98|11096.98|0
1634048400000|2021-10-12 14:20:00|11103.38|11103.38|11112.13|11112.13|11112.6|11112.6|11101.04|11101.04|0
1634048700000|2021-10-12 14:25:00|11110.53|11110.53|11115.94|11115.94|11115.94|11115.94|11106.6|11106.6|0
1634049000000|2021-10-12 14:30:00|11115.46|11115.46|11108.37|11108.37|11117.06|11117.06|11108.36|11108.36|0
1634049300000|2021-10-12 14:35:00|11106.93|11106.93|11093.86|11093.86|11106.93|11106.93|11093.86|11093.86|0
1634049600000|2021-10-12 14:40:00|11095.45|11095.45|11086.52|11086.52|11097.05|11097.05|11086.52|11086.52|0
1634049900000|2021-10-12 14:45:00|11087|11087|11094.03|11094.03|11094.62|11094.62|11087|11087|0
1634050200000|2021-10-12 14:50:00|11093.55|11093.55|11082.94|11082.94|11093.55|11093.55|11082.94|11082.94|0
1634050500000|2021-10-12 14:55:00|11081.75|11081.75|11080.6|11080.6|11082.34|11082.34|11075.71|11075.71|0
1634050800000|2021-10-12 15:00:00|11082.82|11082.82|11093.27|11093.27|11097.26|11097.26|11082.82|11082.82|0
1634051100000|2021-10-12 15:05:00|11094.87|11094.87|11092.7|11092.7|11095.35|11095.35|11090.24|11090.24|0
1634051400000|2021-10-12 15:10:00|11092.12|11092.12|11093.04|11093.04|11093.68|11093.68|11088.07|11088.07|0
1634051700000|2021-10-12 15:15:00|11094.64|11094.64|11095.71|11095.71|11096.45|11096.45|11091.39|11091.39|0
1634052000000|2021-10-12 15:20:00|11095.08|11095.08|11099.55|11099.55|11099.76|11099.76|11093.96|11093.96|0
1634052300000|2021-10-12 15:25:00|11100.02|11100.02|11098.63|11098.63|11104.32|11104.32|11095.12|11095.12|0
1634109300000|2021-10-13 07:15:00|11058.26|11058.26|11062.44|11062.44|11065.63|11065.63|11049.78|11049.78|0
1634109600000|2021-10-13 07:20:00|11060.06|11060.06|11071.23|11071.23|11072.42|11072.42|11056.4|11056.4|0
1634109900000|2021-10-13 07:25:00|11076.02|11076.02|11082.52|11082.52|11084.7|11084.7|11076.02|11076.02|0
1634110200000|2021-10-13 07:30:00|11081.92|11081.92|11117.82|11117.82|11117.82|11117.82|11081.92|11081.92|0
1634110500000|2021-10-13 07:35:00|11118.77|11118.77|11130.3|11130.3|11139.64|11139.64|11118.77|11118.77|0
1634110800000|2021-10-13 07:40:00|11130.88|11130.88|11126.75|11126.75|11130.96|11130.96|11121.49|11121.49|0
1634111100000|2021-10-13 07:45:00|11127.86|11127.86|11117.28|11117.28|11127.86|11127.86|11114.9|11114.9|0
1634111400000|2021-10-13 07:50:00|11117.75|11117.75|11126.68|11126.68|11126.69|11126.69|11117.75|11117.75|0
1634111700000|2021-10-13 07:55:00|11125.09|11125.09|11105.31|11105.31|11128.55|11128.55|11103.72|11103.72|0
1634112000000|2021-10-13 08:00:00|11106.42|11106.42|11116.3|11116.3|11118.62|11118.62|11106.42|11106.42|0
1634112300000|2021-10-13 08:05:00|11119.49|11119.49|11118.18|11118.18|11120.15|11120.15|11112.26|11112.26|0
1634112600000|2021-10-13 08:10:00|11117.71|11117.71|11127.42|11127.42|11127.42|11127.42|11117.71|11117.71|0
1634112900000|2021-10-13 08:15:00|11125.99|11125.99|11152.69|11152.69|11152.69|11152.69|11125.04|11125.04|0
1634113200000|2021-10-13 08:20:00|11153.17|11153.17|11154.02|11154.02|11167.81|11167.81|11148.76|11148.76|0
1634113500000|2021-10-13 08:25:00|11154.5|11154.5|11160.71|11160.71|11160.71|11160.71|11153.43|11153.43|0
1634113800000|2021-10-13 08:30:00|11161.31|11161.31|11189.29|11189.29|11189.29|11189.29|11161.31|11161.31|0
1634114100000|2021-10-13 08:35:00|11191.14|11191.14|11189.1|11189.1|11197.49|11197.49|11188.45|11188.45|0
1634114400000|2021-10-13 08:40:00|11188.62|11188.62|11193.25|11193.25|11199.76|11199.76|11188.62|11188.62|0
1634114700000|2021-10-13 08:45:00|11194.36|11194.36|11212.59|11212.59|11216.3|11216.3|11193|11193|0
1634115000000|2021-10-13 08:50:00|11214.19|11214.19|11229.79|11229.79|11231.39|11231.39|11213.36|11213.36|0
1634115300000|2021-10-13 08:55:00|11231.39|11231.39|11238.44|11238.44|11240.85|11240.85|11231.39|11231.39|0
1634115600000|2021-10-13 09:00:00|11240.65|11240.65|11258.53|11258.53|11262.83|11262.83|11238.44|11238.44|0
1634115900000|2021-10-13 09:05:00|11256.94|11256.94|11246.44|11246.44|11258.05|11258.05|11246.44|11246.44|0
1634116200000|2021-10-13 09:10:00|11244.54|11244.54|11255.29|11255.29|11259.56|11259.56|11242.94|11242.94|0
1634116500000|2021-10-13 09:15:00|11256.4|11256.4|11272.49|11272.49|11281.86|11281.86|11255.29|11255.29|0
1634116800000|2021-10-13 09:20:00|11271.38|11271.38|11278.23|11278.23|11282.05|11282.05|11269.45|11269.45|0
1634117100000|2021-10-13 09:25:00|11277.5|11277.5|11261.34|11261.34|11279.1|11279.1|11261.34|11261.34|0
1634117400000|2021-10-13 09:30:00|11260.24|11260.24|11239.24|11239.24|11260.24|11260.24|11239.24|11239.24|0
1634117700000|2021-10-13 09:35:00|11239.71|11239.71|11248.29|11248.29|11248.82|11248.82|11231.97|11231.97|0
1634118000000|2021-10-13 09:40:00|11248.76|11248.76|11247.13|11247.13|11252.94|11252.94|11246.4|11246.4|0
1634118300000|2021-10-13 09:45:00|11246.03|11246.03|11237.95|11237.95|11247.11|11247.11|11237.95|11237.95|0
1634118600000|2021-10-13 09:50:00|11237.22|11237.22|11238.21|11238.21|11242.76|11242.76|11232.81|11232.81|0
1634118900000|2021-10-13 09:55:00|11236.62|11236.62|11229.59|11229.59|11236.62|11236.62|11228.38|11228.38|0
1634119200000|2021-10-13 10:00:00|11230.32|11230.32|11223.29|11223.29|11234.34|11234.34|11223.29|11223.29|0
1634119500000|2021-10-13 10:05:00|11224.03|11224.03|11216.12|11216.12|11224.03|11224.03|11215.17|11215.17|0
1634119800000|2021-10-13 10:10:00|11215.01|11215.01|11238.05|11238.05|11238.05|11238.05|11215.01|11215.01|0
1634120100000|2021-10-13 10:15:00|11236.46|11236.46|11261.51|11261.51|11261.51|11261.51|11236.46|11236.46|0
1634120400000|2021-10-13 10:20:00|11263.1|11263.1|11252.59|11252.59|11265.12|11265.12|11252.59|11252.59|0
1634120700000|2021-10-13 10:25:00|11253.69|11253.69|11252.56|11252.56|11254.63|11254.63|11250.45|11250.45|0
1634121000000|2021-10-13 10:30:00|11252.09|11252.09|11240.65|11240.65|11252.09|11252.09|11240.65|11240.65|0
1634121300000|2021-10-13 10:35:00|11239.92|11239.92|11248.9|11248.9|11248.9|11248.9|11239.92|11239.92|0
1634121600000|2021-10-13 10:40:00|11249.85|11249.85|11252.52|11252.52|11252.52|11252.52|11249.34|11249.34|0
1634121900000|2021-10-13 10:45:00|11253.25|11253.25|11260.11|11260.11|11261.22|11261.22|11253.25|11253.25|0
1634122200000|2021-10-13 10:50:00|11261.06|11261.06|11261.29|11261.29|11261.29|11261.29|11257.56|11257.56|0
1634122500000|2021-10-13 10:55:00|11260.56|11260.56|11261.39|11261.39|11262.15|11262.15|11255.9|11255.9|0
1634122800000|2021-10-13 11:00:00|11262.99|11262.99|11259.79|11259.79|11267.38|11267.38|11258.26|11258.26|0
1634123100000|2021-10-13 11:05:00|11261.38|11261.38|11252.39|11252.39|11262.98|11262.98|11251.02|11251.02|0
1634123400000|2021-10-13 11:10:00|11251.27|11251.27|11248.17|11248.17|11252.63|11252.63|11248.17|11248.17|0
1634123700000|2021-10-13 11:15:00|11249.76|11249.76|11250.24|11250.24|11251.84|11251.84|11249.76|11249.76|0
1634124000000|2021-10-13 11:20:00|11251.35|11251.35|11249.35|11249.35|11254.47|11254.47|11249.35|11249.35|0
1634124300000|2021-10-13 11:25:00|11248.62|11248.62|11252.88|11252.88|11253.47|11253.47|11248.62|11248.62|0
1634124600000|2021-10-13 11:30:00|11254.47|11254.47|11250.55|11250.55|11257.68|11257.68|11249.96|11249.96|0
1634124900000|2021-10-13 11:35:00|11249.96|11249.96|11234.43|11234.43|11249.96|11249.96|11234.43|11234.43|0
1634125200000|2021-10-13 11:40:00|11236.03|11236.03|11227.22|11227.22|11236.03|11236.03|11227.22|11227.22|0
1634125500000|2021-10-13 11:45:00|11226.62|11226.62|11218.29|11218.29|11226.62|11226.62|11218.29|11218.29|0
1634125800000|2021-10-13 11:50:00|11218.76|11218.76|11237.91|11237.91|11237.91|11237.91|11218.76|11218.76|0
1634126100000|2021-10-13 11:55:00|11238.86|11238.86|11234.48|11234.48|11239.97|11239.97|11234.48|11234.48|0
1634126400000|2021-10-13 12:00:00|11236.07|11236.07|11236.28|11236.28|11237.75|11237.75|11235.6|11235.6|0
1634126700000|2021-10-13 12:05:00|11235.54|11235.54|11238.86|11238.86|11238.86|11238.86|11227.64|11227.64|0
1634127000000|2021-10-13 12:10:00|11239.81|11239.81|11243.69|11243.69|11243.69|11243.69|11239.81|11239.81|0
1634127300000|2021-10-13 12:15:00|11244.17|11244.17|11239.15|11239.15|11244.64|11244.64|11239.15|11239.15|0
1634127600000|2021-10-13 12:20:00|11235.48|11235.48|11232.29|11232.29|11235.48|11235.48|11230.04|11230.04|0
1634127900000|2021-10-13 12:25:00|11233.89|11233.89|11231.26|11231.26|11235.95|11235.95|11231.26|11231.26|0
1634128200000|2021-10-13 12:30:00|11229.58|11229.58|11206.94|11206.94|11230.77|11230.77|11206.94|11206.94|0
1634128500000|2021-10-13 12:35:00|11207.41|11207.41|11199.13|11199.13|11210.91|11210.91|11199.13|11199.13|0
1634128800000|2021-10-13 12:40:00|11198.02|11198.02|11186.83|11186.83|11200.79|11200.79|11186.34|11186.34|0
1634129100000|2021-10-13 12:45:00|11187.3|11187.3|11191.94|11191.94|11191.94|11191.94|11185.5|11185.5|0
1634129400000|2021-10-13 12:50:00|11192.23|11192.23|11205.54|11205.54|11205.54|11205.54|11192.23|11192.23|0
1634129700000|2021-10-13 12:55:00|11206.13|11206.13|11205.79|11205.79|11210.88|11210.88|11204.7|11204.7|0
1634130000000|2021-10-13 13:00:00|11206.26|11206.26|11217.23|11217.23|11217.23|11217.23|11206.26|11206.26|0
1634130300000|2021-10-13 13:05:00|11217.96|11217.96|11218.66|11218.66|11222.45|11222.45|11217.06|11217.06|0
1634130600000|2021-10-13 13:10:00|11217.06|11217.06|11225.73|11225.73|11225.73|11225.73|11217.06|11217.06|0
1634130900000|2021-10-13 13:15:00|11226.84|11226.84|11242.01|11242.01|11246.36|11246.36|11226.84|11226.84|0
1634131200000|2021-10-13 13:20:00|11241.72|11241.72|11244.31|11244.31|11245.8|11245.8|11241.72|11241.72|0
1634131500000|2021-10-13 13:25:00|11243.36|11243.36|11238.09|11238.09|11243.36|11243.36|11238.09|11238.09|0
1634131800000|2021-10-13 13:30:00|11239.68|11239.68|11239.41|11239.41|11252.42|11252.42|11239.04|11239.04|0
1634132100000|2021-10-13 13:35:00|11241.01|11241.01|11260.83|11260.83|11260.83|11260.83|11241.01|11241.01|0
1634132400000|2021-10-13 13:40:00|11261.94|11261.94|11276.08|11276.08|11276.08|11276.08|11261.94|11261.94|0
1634132700000|2021-10-13 13:45:00|11279.27|11279.27|11268.39|11268.39|11289.85|11289.85|11268.39|11268.39|0
1634133000000|2021-10-13 13:50:00|11267.28|11267.28|11243.2|11243.2|11267.92|11267.92|11243.2|11243.2|0
1634133300000|2021-10-13 13:55:00|11242.62|11242.62|11257.3|11257.3|11260.49|11260.49|11241.37|11241.37|0
1634133600000|2021-10-13 14:00:00|11257.77|11257.77|11255.21|11255.21|11257.77|11257.77|11244.78|11244.78|0
1634133900000|2021-10-13 14:05:00|11256.8|11256.8|11255.31|11255.31|11260.19|11260.19|11248.07|11248.07|0
1634134200000|2021-10-13 14:10:00|11258.5|11258.5|11232.93|11232.93|11259.36|11259.36|11232.93|11232.93|0
1634134500000|2021-10-13 14:15:00|11234.52|11234.52|11237.09|11237.09|11242.92|11242.92|11234.52|11234.52|0
1634134800000|2021-10-13 14:20:00|11236.61|11236.61|11249.67|11249.67|11251.27|11251.27|11231.92|11231.92|0
1634135100000|2021-10-13 14:25:00|11249.38|11249.38|11233.63|11233.63|11250.34|11250.34|11233.63|11233.63|0
1634135400000|2021-10-13 14:30:00|11232.52|11232.52|11231.31|11231.31|11233|11233|11220.51|11220.51|0
1634135700000|2021-10-13 14:35:00|11232.91|11232.91|11243.47|11243.47|11248.21|11248.21|11232.91|11232.91|0
1634136000000|2021-10-13 14:40:00|11242.88|11242.88|11245.32|11245.32|11246.78|11246.78|11240.09|11240.09|0
1634136300000|2021-10-13 14:45:00|11245.8|11245.8|11256.29|11256.29|11263.17|11263.17|11245.8|11245.8|0
1634136600000|2021-10-13 14:50:00|11257.89|11257.89|11253.92|11253.92|11259.48|11259.48|11253.63|11253.63|0
1634136900000|2021-10-13 14:55:00|11254.51|11254.51|11262.07|11262.07|11262.07|11262.07|11252.92|11252.92|0
1634137200000|2021-10-13 15:00:00|11262.8|11262.8|11277.69|11277.69|11280.88|11280.88|11262.8|11262.8|0
1634137500000|2021-10-13 15:05:00|11279.29|11279.29|11281.3|11281.3|11285.71|11285.71|11278.12|11278.12|0
1634137800000|2021-10-13 15:10:00|11280.83|11280.83|11283.49|11283.49|11283.49|11283.49|11277.66|11277.66|0
1634138100000|2021-10-13 15:15:00|11282.86|11282.86|11282.48|11282.48|11287.92|11287.92|11279.33|11279.33|0
1634138400000|2021-10-13 15:20:00|11281.84|11281.84|11283.7|11283.7|11291.74|11291.74|11279.45|11279.45|0
1634138700000|2021-10-13 15:25:00|11282.96|11282.96|11277.85|11277.85|11286.07|11286.07|11274.99|11274.99|0
1634195700000|2021-10-14 07:15:00|11332.29|11332.29|11342.99|11342.99|11351.08|11351.08|11332.29|11332.29|0
1634196000000|2021-10-14 07:20:00|11344.89|11344.89|11339.69|11339.69|11345.21|11345.21|11331.71|11331.71|0
1634196300000|2021-10-14 07:25:00|11341.9|11341.9|11356.71|11356.71|11362.84|11362.84|11341.9|11341.9|0
1634196600000|2021-10-14 07:30:00|11358.31|11358.31|11347.86|11347.86|11362.43|11362.43|11346.28|11346.28|0
1634196900000|2021-10-14 07:35:00|11348.1|11348.1|11348.68|11348.68|11349.8|11349.8|11347.73|11347.73|0
1634197200000|2021-10-14 07:40:00|11347.73|11347.73|11354.84|11354.84|11355.79|11355.79|11347.73|11347.73|0
1634197500000|2021-10-14 07:45:00|11353.73|11353.73|11380.21|11380.21|11383.4|11383.4|11353.73|11353.73|0
1634197800000|2021-10-14 07:50:00|11381.81|11381.81|11368.86|11368.86|11383.4|11383.4|11368.86|11368.86|0
1634198100000|2021-10-14 07:55:00|11370.29|11370.29|11391.36|11391.36|11394.27|11394.27|11370.29|11370.29|0
1634198400000|2021-10-14 08:00:00|11394.55|11394.55|11395.04|11395.04|11398.03|11398.03|11390.54|11390.54|0
1634198700000|2021-10-14 08:05:00|11393.45|11393.45|11395.36|11395.36|11395.36|11395.36|11381.48|11381.48|0
1634199000000|2021-10-14 08:10:00|11396.31|11396.31|11410.24|11410.24|11414.67|11414.67|11396.31|11396.31|0
1634199300000|2021-10-14 08:15:00|11409.77|11409.77|11382.67|11382.67|11409.77|11409.77|11382.67|11382.67|0
1634199600000|2021-10-14 08:20:00|11384.26|11384.26|11396.21|11396.21|11396.21|11396.21|11379.48|11379.48|0
1634199900000|2021-10-14 08:25:00|11394.61|11394.61|11397.67|11397.67|11397.67|11397.67|11390.23|11390.23|0
1634200200000|2021-10-14 08:30:00|11400.86|11400.86|11381.44|11381.44|11401.97|11401.97|11381.44|11381.44|0
1634200500000|2021-10-14 08:35:00|11375.06|11375.06|11375.11|11375.11|11375.54|11375.54|11373.53|11373.53|0
1634200800000|2021-10-14 08:40:00|11378.31|11378.31|11381.21|11381.21|11381.21|11381.21|11375.86|11375.86|0
1634201100000|2021-10-14 08:45:00|11382.64|11382.64|11378.57|11378.57|11386.09|11386.09|11377.26|11377.26|0
1634201400000|2021-10-14 08:50:00|11376.97|11376.97|11382.47|11382.47|11382.47|11382.47|11376.31|11376.31|0
1634201700000|2021-10-14 08:55:00|11380.87|11380.87|11383.25|11383.25|11384.85|11384.85|11376.56|11376.56|0
1634202000000|2021-10-14 09:00:00|11382.78|11382.78|11377.3|11377.3|11385.23|11385.23|11377.3|11377.3|0
1634202300000|2021-10-14 09:05:00|11377.59|11377.59|11360.54|11360.54|11377.59|11377.59|11357.99|11357.99|0
1634202600000|2021-10-14 09:10:00|11363.73|11363.73|11361.05|11361.05|11366.76|11366.76|11361.05|11361.05|0
1634202900000|2021-10-14 09:15:00|11361.34|11361.34|11362.36|11362.36|11368.42|11368.42|11361.24|11361.24|0
1634203200000|2021-10-14 09:20:00|11361.62|11361.62|11361.05|11361.05|11361.62|11361.62|11355.14|11355.14|0
1634203500000|2021-10-14 09:25:00|11362.64|11362.64|11364.62|11364.62|11364.62|11364.62|11361.78|11361.78|0
1634203800000|2021-10-14 09:30:00|11365.21|11365.21|11344.33|11344.33|11366.93|11366.93|11344.33|11344.33|0
1634204100000|2021-10-14 09:35:00|11341.63|11341.63|11341.83|11341.83|11344.35|11344.35|11336.07|11336.07|0
1634204400000|2021-10-14 09:40:00|11341.55|11341.55|11346.94|11346.94|11349.31|11349.31|11341.55|11341.55|0
1634204700000|2021-10-14 09:45:00|11348.54|11348.54|11357.09|11357.09|11359.64|11359.64|11348.54|11348.54|0
1634205000000|2021-10-14 09:50:00|11355.94|11355.94|11356.28|11356.28|11357.04|11357.04|11352.47|11352.47|0
1634205300000|2021-10-14 09:55:00|11355.55|11355.55|11354.43|11354.43|11355.55|11355.55|11352.36|11352.36|0
1634205600000|2021-10-14 10:00:00|11353.32|11353.32|11350.52|11350.52|11357.75|11357.75|11350.52|11350.52|0
1634205900000|2021-10-14 10:05:00|11350.04|11350.04|11353.51|11353.51|11355.1|11355.1|11345.25|11345.25|0
1634206200000|2021-10-14 10:10:00|11351.91|11351.91|11340.13|11340.13|11351.91|11351.91|11340.13|11340.13|0
1634206500000|2021-10-14 10:15:00|11339.65|11339.65|11341.44|11341.44|11342.49|11342.49|11339.65|11339.65|0
1634206800000|2021-10-14 10:20:00|11339.84|11339.84|11350.97|11350.97|11350.97|11350.97|11338.73|11338.73|0
1634207100000|2021-10-14 10:25:00|11351.54|11351.54|11355.94|11355.94|11355.94|11355.94|11351.54|11351.54|0
1634207400000|2021-10-14 10:30:00|11352.75|11352.75|11351.37|11351.37|11354.97|11354.97|11351.37|11351.37|0
1634207700000|2021-10-14 10:35:00|11350.26|11350.26|11342.24|11342.24|11351.6|11351.6|11342.24|11342.24|0
1634208000000|2021-10-14 10:40:00|11343.83|11343.83|11342.12|11342.12|11346.37|11346.37|11342.12|11342.12|0
1634208300000|2021-10-14 10:45:00|11341.01|11341.01|11330.54|11330.54|11342.65|11342.65|11330.54|11330.54|0
1634208600000|2021-10-14 10:50:00|11329.81|11329.81|11333.53|11333.53|11333.53|11333.53|11326.31|11326.31|0
1634208900000|2021-10-14 10:55:00|11331.3|11331.3|11336.42|11336.42|11339.82|11339.82|11331.3|11331.3|0
1634209200000|2021-10-14 11:00:00|11337.52|11337.52|11343.71|11343.71|11343.71|11343.71|11337.52|11337.52|0
1634209500000|2021-10-14 11:05:00|11342.6|11342.6|11338.05|11338.05|11342.6|11342.6|11333.26|11333.26|0
1634209800000|2021-10-14 11:10:00|11339.32|11339.32|11341.39|11341.39|11341.39|11341.39|11339.32|11339.32|0
1634210100000|2021-10-14 11:15:00|11342.98|11342.98|11343.88|11343.88|11345.31|11345.31|11341.43|11341.43|0
1634210400000|2021-10-14 11:20:00|11342.29|11342.29|11338.91|11338.91|11342.29|11342.29|11338.91|11338.91|0
1634210700000|2021-10-14 11:25:00|11340.5|11340.5|11337.8|11337.8|11340.5|11340.5|11332.52|11332.52|0
1634211000000|2021-10-14 11:30:00|11338.4|11338.4|11337.28|11337.28|11339.99|11339.99|11336.33|11336.33|0
1634211300000|2021-10-14 11:35:00|11335.69|11335.69|11332.25|11332.25|11335.69|11335.69|11331.96|11331.96|0
1634211600000|2021-10-14 11:40:00|11332.54|11332.54|11344.31|11344.31|11344.31|11344.31|11332.54|11332.54|0
1634211900000|2021-10-14 11:45:00|11342.72|11342.72|11344.15|11344.15|11344.15|11344.15|11339.72|11339.72|0
1634212200000|2021-10-14 11:50:00|11345.1|11345.1|11344.04|11344.04|11346.22|11346.22|11344.04|11344.04|0
1634212500000|2021-10-14 11:55:00|11345.64|11345.64|11345.48|11345.48|11345.64|11345.64|11338.98|11338.98|0
1634212800000|2021-10-14 12:00:00|11344.75|11344.75|11353.26|11353.26|11353.26|11353.26|11341.69|11341.69|0
1634213100000|2021-10-14 12:05:00|11354|11354|11355.93|11355.93|11360.67|11360.67|11352.89|11352.89|0
1634213400000|2021-10-14 12:10:00|11357.05|11357.05|11355.26|11355.26|11359.22|11359.22|11354.97|11354.97|0
1634213700000|2021-10-14 12:15:00|11354.69|11354.69|11353.57|11353.57|11355.16|11355.16|11353.57|11353.57|0
1634214000000|2021-10-14 12:20:00|11352.99|11352.99|11350.3|11350.3|11352.99|11352.99|11349.34|11349.34|0
1634214300000|2021-10-14 12:25:00|11349.72|11349.72|11347.47|11347.47|11349.72|11349.72|11345.77|11345.77|0
1634214600000|2021-10-14 12:30:00|11350.66|11350.66|11355.26|11355.26|11355.26|11355.26|11350.66|11350.66|0
1634214900000|2021-10-14 12:35:00|11353.67|11353.67|11345.1|11345.1|11353.67|11353.67|11344.34|11344.34|0
1634215200000|2021-10-14 12:40:00|11345.84|11345.84|11353.77|11353.77|11353.77|11353.77|11345.55|11345.55|0
1634215500000|2021-10-14 12:45:00|11352.17|11352.17|11355.61|11355.61|11355.61|11355.61|11352.17|11352.17|0
1634215800000|2021-10-14 12:50:00|11356.35|11356.35|11349.1|11349.1|11356.35|11356.35|11347.04|11347.04|0
1634216100000|2021-10-14 12:55:00|11349.96|11349.96|11352.34|11352.34|11352.8|11352.8|11346.96|11346.96|0
1634216400000|2021-10-14 13:00:00|11352.05|11352.05|11360.61|11360.61|11360.61|11360.61|11352.05|11352.05|0
1634216700000|2021-10-14 13:05:00|11361.71|11361.71|11363.36|11363.36|11363.36|11363.36|11358.34|11358.34|0
1634217000000|2021-10-14 13:10:00|11364.96|11364.96|11367.31|11367.31|11368.42|11368.42|11360.33|11360.33|0
1634217300000|2021-10-14 13:15:00|11361.57|11361.57|11362.57|11362.57|11362.57|11362.57|11358.2|11358.2|0
1634217600000|2021-10-14 13:20:00|11364.16|11364.16|11362.54|11362.54|11368.31|11368.31|11359.59|11359.59|0
1634217900000|2021-10-14 13:25:00|11361.35|11361.35|11373.26|11373.26|11373.74|11373.74|11359.76|11359.76|0
1634218200000|2021-10-14 13:30:00|11374|11374|11378.41|11378.41|11382.13|11382.13|11371.28|11371.28|0
1634218500000|2021-10-14 13:35:00|11376.82|11376.82|11375.09|11375.09|11388.48|11388.48|11375.09|11375.09|0
1634218800000|2021-10-14 13:40:00|11378.57|11378.57|11393.09|11393.09|11398.1|11398.1|11378.57|11378.57|0
1634219100000|2021-10-14 13:45:00|11394.04|11394.04|11394.57|11394.57|11404.86|11404.86|11394.04|11394.04|0
1634219400000|2021-10-14 13:50:00|11392.97|11392.97|11399.8|11399.8|11403.47|11403.47|11387.96|11387.96|0
1634219700000|2021-10-14 13:55:00|11400.38|11400.38|11406.51|11406.51|11406.51|11406.51|11395.47|11395.47|0
1634220000000|2021-10-14 14:00:00|11409.31|11409.31|11407.69|11407.69|11414.56|11414.56|11406.85|11406.85|0
1634220300000|2021-10-14 14:05:00|11406.58|11406.58|11427.82|11427.82|11427.82|11427.82|11397.56|11397.56|0
1634220600000|2021-10-14 14:10:00|11428.93|11428.93|11437.17|11437.17|11437.17|11437.17|11428.93|11428.93|0
1634220900000|2021-10-14 14:15:00|11438.95|11438.95|11444.58|11444.58|11446.37|11446.37|11438.56|11438.56|0
1634221200000|2021-10-14 14:20:00|11446.18|11446.18|11436.36|11436.36|11446.65|11446.65|11435.76|11435.76|0
1634221500000|2021-10-14 14:25:00|11434.76|11434.76|11416.44|11416.44|11434.76|11434.76|11416.44|11416.44|0
1634221800000|2021-10-14 14:30:00|11420.91|11420.91|11412.92|11412.92|11422.03|11422.03|11411.81|11411.81|0
1634222100000|2021-10-14 14:35:00|11412.19|11412.19|11420.38|11420.38|11422.93|11422.93|11412.19|11412.19|0
1634222400000|2021-10-14 14:40:00|11419.9|11419.9|11426.6|11426.6|11427.91|11427.91|11414|11414|0
1634222700000|2021-10-14 14:45:00|11426.01|11426.01|11429.07|11429.07|11433.21|11433.21|11424.41|11424.41|0
1634223000000|2021-10-14 14:50:00|11427.96|11427.96|11429.72|11429.72|11432.44|11432.44|11427.48|11427.48|0
1634223300000|2021-10-14 14:55:00|11431.32|11431.32|11424.71|11424.71|11431.32|11431.32|11423.11|11423.11|0
1634223600000|2021-10-14 15:00:00|11425.18|11425.18|11427.54|11427.54|11427.54|11427.54|11420.72|11420.72|0
1634223900000|2021-10-14 15:05:00|11427.07|11427.07|11438.51|11438.51|11438.51|11438.51|11427.07|11427.07|0
1634224200000|2021-10-14 15:10:00|11438.81|11438.81|11434.88|11434.88|11438.81|11438.81|11433.28|11433.28|0
1634224500000|2021-10-14 15:15:00|11434.4|11434.4|11440.27|11440.27|11440.75|11440.75|11434.4|11434.4|0
1634224800000|2021-10-14 15:20:00|11441|11441|11446.07|11446.07|11447.16|11447.16|11440.72|11440.72|0
1634225100000|2021-10-14 15:25:00|11447.03|11447.03|11458.78|11458.78|11458.78|11458.78|11445.28|11445.28|0
1634282100000|2021-10-15 07:15:00|11464.38|11464.38|11443.88|11443.88|11464.38|11464.38|11442.28|11442.28|0
1634282400000|2021-10-15 07:20:00|11443.14|11443.14|11448.83|11448.83|11451.78|11451.78|11423.9|11423.9|0
1634282700000|2021-10-15 07:25:00|11448.09|11448.09|11454.69|11454.69|11460.84|11460.84|11448.09|11448.09|0
1634283000000|2021-10-15 07:30:00|11454.22|11454.22|11442.95|11442.95|11454.22|11454.22|11442.71|11442.71|0
1634283300000|2021-10-15 07:35:00|11441.52|11441.52|11426.16|11426.16|11441.52|11441.52|11422.25|11422.25|0
1634283600000|2021-10-15 07:40:00|11427.75|11427.75|11425.75|11425.75|11429.5|11429.5|11421.59|11421.59|0
1634283900000|2021-10-15 07:45:00|11432.14|11432.14|11440.32|11440.32|11444.72|11444.72|11431.65|11431.65|0
1634284200000|2021-10-15 07:50:00|11443.51|11443.51|11444.38|11444.38|11448.99|11448.99|11439.59|11439.59|0
1634284500000|2021-10-15 07:55:00|11443.27|11443.27|11436.61|11436.61|11443.27|11443.27|11436.61|11436.61|0
1634284800000|2021-10-15 08:00:00|11437.08|11437.08|11442.77|11442.77|11442.77|11442.77|11435.49|11435.49|0
1634285100000|2021-10-15 08:05:00|11441.18|11441.18|11441.49|11441.49|11444.92|11444.92|11441.18|11441.18|0
1634285400000|2021-10-15 08:10:00|11442.93|11442.93|11447.52|11447.52|11447.52|11447.52|11440.12|11440.12|0
1634285700000|2021-10-15 08:15:00|11447.04|11447.04|11444.47|11444.47|11447.78|11447.78|11443.99|11443.99|0
1634286000000|2021-10-15 08:20:00|11446.06|11446.06|11442.03|11442.03|11447.85|11447.85|11441.43|11441.43|0
1634286300000|2021-10-15 08:25:00|11440.84|11440.84|11451.69|11451.69|11453.29|11453.29|11440.84|11440.84|0
1634286600000|2021-10-15 08:30:00|11453.29|11453.29|11466.27|11466.27|11469.62|11469.62|11453.29|11453.29|0
1634286900000|2021-10-15 08:35:00|11465.32|11465.32|11464.22|11464.22|11466.51|11466.51|11462.79|11462.79|0
1634287200000|2021-10-15 08:40:00|11465.81|11465.81|11461.14|11461.14|11465.81|11465.81|11461.14|11461.14|0
1634287500000|2021-10-15 08:45:00|11460.03|11460.03|11463.41|11463.41|11463.41|11463.41|11455.99|11455.99|0
1634287800000|2021-10-15 08:50:00|11463.99|11463.99|11457.52|11457.52|11465.01|11465.01|11457.52|11457.52|0
1634288100000|2021-10-15 08:55:00|11457.04|11457.04|11463.73|11463.73|11464.2|11464.2|11457.04|11457.04|0
1634288400000|2021-10-15 09:00:00|11462.13|11462.13|11461.03|11461.03|11464.2|11464.2|11458.8|11458.8|0
1634288700000|2021-10-15 09:05:00|11464.22|11464.22|11463.54|11463.54|11467.04|11467.04|11463.54|11463.54|0
1634289000000|2021-10-15 09:10:00|11462.43|11462.43|11467.41|11467.41|11467.41|11467.41|11462.43|11462.43|0
1634289300000|2021-10-15 09:15:00|11478.57|11478.57|11470.18|11470.18|11478.57|11478.57|11463.68|11463.68|0
1634289600000|2021-10-15 09:20:00|11470.47|11470.47|11464.68|11464.68|11475.41|11475.41|11463.5|11463.5|0
1634289900000|2021-10-15 09:25:00|11463.73|11463.73|11472.16|11472.16|11475.36|11475.36|11463.73|11463.73|0
1634290200000|2021-10-15 09:30:00|11470.57|11470.57|11465.73|11465.73|11471.16|11471.16|11463.82|11463.82|0
1634290500000|2021-10-15 09:35:00|11467.33|11467.33|11472.55|11472.55|11472.55|11472.55|11464.69|11464.69|0
1634290800000|2021-10-15 09:40:00|11473.03|11473.03|11489.66|11489.66|11489.66|11489.66|11473.03|11473.03|0
1634291100000|2021-10-15 09:45:00|11488.47|11488.47|11489.38|11489.38|11494.17|11494.17|11487.47|11487.47|0
1634291400000|2021-10-15 09:50:00|11492.73|11492.73|11484.82|11484.82|11493.84|11493.84|11484.22|11484.22|0
1634291700000|2021-10-15 09:55:00|11485.77|11485.77|11490.65|11490.65|11490.65|11490.65|11484.82|11484.82|0
1634292000000|2021-10-15 10:00:00|11490.08|11490.08|11493.57|11493.57|11493.57|11493.57|11487.74|11487.74|0
1634292300000|2021-10-15 10:05:00|11491.98|11491.98|11486.63|11486.63|11491.98|11491.98|11486.63|11486.63|0
1634292600000|2021-10-15 10:10:00|11488.22|11488.22|11493.95|11493.95|11493.95|11493.95|11488.22|11488.22|0
1634292900000|2021-10-15 10:15:00|11494.9|11494.9|11491.33|11491.33|11495.97|11495.97|11491.33|11491.33|0
1634293200000|2021-10-15 10:20:00|11492.44|11492.44|11499.85|11499.85|11499.85|11499.85|11492.44|11492.44|0
1634293500000|2021-10-15 10:25:00|11500.96|11500.96|11504.98|11504.98|11508.09|11508.09|11500.37|11500.37|0
1634293800000|2021-10-15 10:30:00|11507.06|11507.06|11496.56|11496.56|11507.06|11507.06|11493.58|11493.58|0
1634294100000|2021-10-15 10:35:00|11495.83|11495.83|11492.14|11492.14|11497.9|11497.9|11492.14|11492.14|0
1634294400000|2021-10-15 10:40:00|11491.66|11491.66|11488.83|11488.83|11491.66|11491.66|11486.56|11486.56|0
1634294700000|2021-10-15 10:45:00|11489.31|11489.31|11491.44|11491.44|11491.86|11491.86|11488.48|11488.48|0
1634295000000|2021-10-15 10:50:00|11491.92|11491.92|11490.36|11490.36|11491.92|11491.92|11489.85|11489.85|0
1634295300000|2021-10-15 10:55:00|11491.95|11491.95|11491.77|11491.77|11494.56|11494.56|11491.77|11491.77|0
1634295600000|2021-10-15 11:00:00|11494.96|11494.96|11490.15|11490.15|11494.96|11494.96|11490.15|11490.15|0
1634295900000|2021-10-15 11:05:00|11489.04|11489.04|11481.17|11481.17|11489.04|11489.04|11481.17|11481.17|0
1634296200000|2021-10-15 11:10:00|11480.44|11480.44|11482.51|11482.51|11482.51|11482.51|11479.7|11479.7|0
1634296500000|2021-10-15 11:15:00|11482.22|11482.22|11480.34|11480.34|11482.22|11482.22|11480.34|11480.34|0
1634296800000|2021-10-15 11:20:00|11478.74|11478.74|11483.79|11483.79|11484.74|11484.74|11478.74|11478.74|0
1634297100000|2021-10-15 11:25:00|11482.68|11482.68|11480.61|11480.61|11482.68|11482.68|11478.87|11478.87|0
1634297400000|2021-10-15 11:30:00|11480.04|11480.04|11472.84|11472.84|11481.15|11481.15|11472.26|11472.26|0
1634297700000|2021-10-15 11:35:00|11474.43|11474.43|11467.01|11467.01|11474.43|11474.43|11466.53|11466.53|0
1634298000000|2021-10-15 11:40:00|11465.41|11465.41|11470.67|11470.67|11470.67|11470.67|11465.41|11465.41|0
1634298300000|2021-10-15 11:45:00|11472.27|11472.27|11469.28|11469.28|11474.43|11474.43|11469.28|11469.28|0
1634298600000|2021-10-15 11:50:00|11471.45|11471.45|11474.79|11474.79|11474.79|11474.79|11471.45|11471.45|0
1634298900000|2021-10-15 11:55:00|11474.31|11474.31|11477.83|11477.83|11477.83|11477.83|11474.31|11474.31|0
1634299200000|2021-10-15 12:00:00|11475.76|11475.76|11473.69|11473.69|11475.76|11475.76|11473.69|11473.69|0
1634299500000|2021-10-15 12:05:00|11470.5|11470.5|11461.69|11461.69|11471.23|11471.23|11461.21|11461.21|0
1634299800000|2021-10-15 12:10:00|11462.17|11462.17|11461.06|11461.06|11464.87|11464.87|11461.06|11461.06|0
1634300100000|2021-10-15 12:15:00|11462.65|11462.65|11464.36|11464.36|11465.95|11465.95|11462.65|11462.65|0
1634300400000|2021-10-15 12:20:00|11464.95|11464.95|11459.76|11459.76|11464.95|11464.95|11459.76|11459.76|0
1634300700000|2021-10-15 12:25:00|11461.36|11461.36|11458.72|11458.72|11465.97|11465.97|11457.13|11457.13|0
1634301000000|2021-10-15 12:30:00|11458.15|11458.15|11451.57|11451.57|11458.15|11458.15|11448.38|11448.38|0
1634301300000|2021-10-15 12:35:00|11449.98|11449.98|11457.76|11457.76|11458.62|11458.62|11449.98|11449.98|0
1634301600000|2021-10-15 12:40:00|11457.28|11457.28|11455.4|11455.4|11457.28|11457.28|11455.4|11455.4|0
1634301900000|2021-10-15 12:45:00|11453.8|11453.8|11453.71|11453.71|11456.89|11456.89|11448.45|11448.45|0
1634302200000|2021-10-15 12:50:00|11455.31|11455.31|11448.01|11448.01|11455.31|11455.31|11442.74|11442.74|0
1634302500000|2021-10-15 12:55:00|11446.41|11446.41|11444.86|11444.86|11446.41|11446.41|11442.68|11442.68|0
1634302800000|2021-10-15 13:00:00|11443.27|11443.27|11449.25|11449.25|11454.02|11454.02|11443.27|11443.27|0
1634303100000|2021-10-15 13:05:00|11449.73|11449.73|11446.9|11446.9|11449.73|11449.73|11446.42|11446.42|0
1634303400000|2021-10-15 13:10:00|11445.3|11445.3|11447.43|11447.43|11449.06|11449.06|11445.3|11445.3|0
1634303700000|2021-10-15 13:15:00|11447.14|11447.14|11447.34|11447.34|11448.31|11448.31|11442.47|11442.47|0
1634304000000|2021-10-15 13:20:00|11446.86|11446.86|11448.11|11448.11|11452.76|11452.76|11445.27|11445.27|0
1634304300000|2021-10-15 13:25:00|11449.22|11449.22|11459.61|11459.61|11461.21|11461.21|11449.22|11449.22|0
1634304600000|2021-10-15 13:30:00|11461.21|11461.21|11449.15|11449.15|11462.45|11462.45|11447.84|11447.84|0
1634304900000|2021-10-15 13:35:00|11453.94|11453.94|11448.5|11448.5|11458.37|11458.37|11444.28|11444.28|0
1634305200000|2021-10-15 13:40:00|11449.45|11449.45|11451.01|11451.01|11453.57|11453.57|11443.27|11443.27|0
1634305500000|2021-10-15 13:45:00|11450.72|11450.72|11449.68|11449.68|11454.97|11454.97|11448.65|11448.65|0
1634305800000|2021-10-15 13:50:00|11449.2|11449.2|11452.04|11452.04|11452.29|11452.29|11449.2|11449.2|0
1634306100000|2021-10-15 13:55:00|11452.77|11452.77|11451.62|11451.62|11456.48|11456.48|11450.59|11450.59|0
1634306400000|2021-10-15 14:00:00|11452.35|11452.35|11458.06|11458.06|11458.06|11458.06|11449.89|11449.89|0
1634306700000|2021-10-15 14:05:00|11459.18|11459.18|11470.52|11470.52|11473.4|11473.4|11458.06|11458.06|0
1634307000000|2021-10-15 14:10:00|11473.71|11473.71|11484.62|11484.62|11486.22|11486.22|11472.85|11472.85|0
1634307300000|2021-10-15 14:15:00|11483.02|11483.02|11478.96|11478.96|11483.02|11483.02|11478.13|11478.13|0
1634307600000|2021-10-15 14:20:00|11477.37|11477.37|11478.05|11478.05|11479.16|11479.16|11474.88|11474.88|0
1634307900000|2021-10-15 14:25:00|11477.31|11477.31|11456.24|11456.24|11477.31|11477.31|11456.24|11456.24|0
1634308200000|2021-10-15 14:30:00|11458.79|11458.79|11468.06|11468.06|11468.06|11468.06|11458.79|11458.79|0
1634308500000|2021-10-15 14:35:00|11469.17|11469.17|11467.8|11467.8|11469.17|11469.17|11461.59|11461.59|0
1634308800000|2021-10-15 14:40:00|11466.21|11466.21|11465.7|11465.7|11466.21|11466.21|11461.32|11461.32|0
1634309100000|2021-10-15 14:45:00|11466.18|11466.18|11470.68|11470.68|11470.68|11470.68|11465.7|11465.7|0
1634309400000|2021-10-15 14:50:00|11471.8|11471.8|11473.2|11473.2|11475.85|11475.85|11471.8|11471.8|0
1634309700000|2021-10-15 14:55:00|11471.61|11471.61|11477.44|11477.44|11477.44|11477.44|11471.61|11471.61|0
1634310000000|2021-10-15 15:00:00|11478.17|11478.17|11479.93|11479.93|11481.84|11481.84|11478.17|11478.17|0
1634310300000|2021-10-15 15:05:00|11478.98|11478.98|11473.49|11473.49|11478.98|11478.98|11473.01|11473.01|0
1634310600000|2021-10-15 15:10:00|11473.01|11473.01|11482.21|11482.21|11482.21|11482.21|11473.01|11473.01|0
1634310900000|2021-10-15 15:15:00|11481.74|11481.74|11477.4|11477.4|11481.74|11481.74|11477.4|11477.4|0
1634311200000|2021-10-15 15:20:00|11476.67|11476.67|11472.76|11472.76|11476.96|11476.96|11469.13|11469.13|0
1634311500000|2021-10-15 15:25:00|11472.29|11472.29|11471.14|11471.14|11475.61|11475.61|11470.37|11470.37|0
1634541300000|2021-10-18 07:15:00|11401.27|11401.27|11382.71|11382.71|11401.27|11401.27|11382.71|11382.71|0
1634541600000|2021-10-18 07:20:00|11381.52|11381.52|11346.21|11346.21|11381.52|11381.52|11345.41|11345.41|0
1634541900000|2021-10-18 07:25:00|11347.64|11347.64|11344.56|11344.56|11353.34|11353.34|11339.62|11339.62|0
1634542200000|2021-10-18 07:30:00|11343.45|11343.45|11340.08|11340.08|11343.45|11343.45|11333.9|11333.9|0
1634542500000|2021-10-18 07:35:00|11338.97|11338.97|11345.1|11345.1|11347.68|11347.68|11338.97|11338.97|0
1634542800000|2021-10-18 07:40:00|11344.15|11344.15|11353.07|11353.07|11353.07|11353.07|11344.15|11344.15|0
1634543100000|2021-10-18 07:45:00|11354.18|11354.18|11365.12|11365.12|11365.12|11365.12|11354.18|11354.18|0
1634543400000|2021-10-18 07:50:00|11365.86|11365.86|11363.58|11363.58|11375.76|11375.76|11363.58|11363.58|0
1634543700000|2021-10-18 07:55:00|11364.21|11364.21|11388.02|11388.02|11388.02|11388.02|11364.21|11364.21|0
1634544000000|2021-10-18 08:00:00|11387.29|11387.29|11403.23|11403.23|11405.4|11405.4|11387.29|11387.29|0
1634544300000|2021-10-18 08:05:00|11400.68|11400.68|11389.28|11389.28|11400.68|11400.68|11387.69|11387.69|0
1634544600000|2021-10-18 08:10:00|11385.96|11385.96|11382.78|11382.78|11385.96|11385.96|11381.34|11381.34|0
1634544900000|2021-10-18 08:15:00|11381.35|11381.35|11345.29|11345.29|11381.35|11381.35|11342.1|11342.1|0
1634545200000|2021-10-18 08:20:00|11343.69|11343.69|11339.82|11339.82|11343.69|11343.69|11335.83|11335.83|0
1634545500000|2021-10-18 08:25:00|11340.77|11340.77|11341.06|11341.06|11342.05|11342.05|11333.01|11333.01|0
1634545800000|2021-10-18 08:30:00|11342.65|11342.65|11352.7|11352.7|11352.7|11352.7|11342.18|11342.18|0
1634546100000|2021-10-18 08:35:00|11353.44|11353.44|11345.82|11345.82|11355.82|11355.82|11344.22|11344.22|0
1634546400000|2021-10-18 08:40:00|11344.22|11344.22|11349.4|11349.4|11351.71|11351.71|11344.22|11344.22|0
1634546700000|2021-10-18 08:45:00|11349.11|11349.11|11359.81|11359.81|11360.77|11360.77|11349.11|11349.11|0
1634547000000|2021-10-18 08:50:00|11359.34|11359.34|11360.08|11360.08|11360.08|11360.08|11352.71|11352.71|0
1634547300000|2021-10-18 08:55:00|11361.68|11361.68|11367.56|11367.56|11373.77|11373.77|11361.68|11361.68|0
1634547600000|2021-10-18 09:00:00|11368.29|11368.29|11380.79|11380.79|11382.39|11382.39|11368.29|11368.29|0
1634547900000|2021-10-18 09:05:00|11381.43|11381.43|11387.16|11387.16|11388.45|11388.45|11381.43|11381.43|0
1634548200000|2021-10-18 09:10:00|11387.89|11387.89|11384.38|11384.38|11387.89|11387.89|11382.76|11382.76|0
1634548500000|2021-10-18 09:15:00|11384.86|11384.86|11394.69|11394.69|11394.69|11394.69|11384.86|11384.86|0
1634548800000|2021-10-18 09:20:00|11395.8|11395.8|11406.47|11406.47|11406.97|11406.97|11395.8|11395.8|0
1634549100000|2021-10-18 09:25:00|11406.94|11406.94|11414.99|11414.99|11414.99|11414.99|11406.94|11406.94|0
1634549400000|2021-10-18 09:30:00|11415.86|11415.86|11425.46|11425.46|11428.08|11428.08|11414.01|11414.01|0
1634549700000|2021-10-18 09:35:00|11423.87|11423.87|11425.84|11425.84|11429.72|11429.72|11421.55|11421.55|0
1634550000000|2021-10-18 09:40:00|11427.43|11427.43|11436.57|11436.57|11436.57|11436.57|11424.24|11424.24|0
1634550300000|2021-10-18 09:45:00|11434.97|11434.97|11431.03|11431.03|11437.75|11437.75|11431.03|11431.03|0
1634550600000|2021-10-18 09:50:00|11431.76|11431.76|11435.61|11435.61|11437.29|11437.29|11430.9|11430.9|0
1634550900000|2021-10-18 09:55:00|11434.5|11434.5|11430.73|11430.73|11434.5|11434.5|11430.73|11430.73|0
1634551200000|2021-10-18 10:00:00|11430|11430|11430.47|11430.47|11433.91|11433.91|11428.4|11428.4|0
1634551500000|2021-10-18 10:05:00|11430|11430|11415.09|11415.09|11430|11430|11415.09|11415.09|0
1634551800000|2021-10-18 10:10:00|11414.23|11414.23|11403.84|11403.84|11414.23|11414.23|11403.84|11403.84|0
1634552100000|2021-10-18 10:15:00|11400.98|11400.98|11401.65|11401.65|11403.2|11403.2|11397.85|11397.85|0
1634552400000|2021-10-18 10:20:00|11400.05|11400.05|11401.48|11401.48|11401.48|11401.48|11400.05|11400.05|0
1634552700000|2021-10-18 10:25:00|11401.01|11401.01|11404.04|11404.04|11404.04|11404.04|11399.9|11399.9|0
1634553000000|2021-10-18 10:30:00|11403.56|11403.56|11401.72|11401.72|11403.56|11403.56|11400.12|11400.12|0
1634553300000|2021-10-18 10:35:00|11402.83|11402.83|11401.61|11401.61|11404.26|11404.26|11401.61|11401.61|0
1634553600000|2021-10-18 10:40:00|11398.42|11398.42|11407.02|11407.02|11407.02|11407.02|11396.83|11396.83|0
1634553900000|2021-10-18 10:45:00|11406.54|11406.54|11403.28|11403.28|11406.54|11406.54|11400.08|11400.08|0
1634554200000|2021-10-18 10:50:00|11402.17|11402.17|11400.7|11400.7|11402.64|11402.64|11400.33|11400.33|0
1634554500000|2021-10-18 10:55:00|11400.23|11400.23|11395.12|11395.12|11400.23|11400.23|11395.12|11395.12|0
1634554800000|2021-10-18 11:00:00|11393.52|11393.52|11394.32|11394.32|11396.87|11396.87|11393.52|11393.52|0
1634555100000|2021-10-18 11:05:00|11395.92|11395.92|11396.17|11396.17|11397.03|11397.03|11394.32|11394.32|0
1634555400000|2021-10-18 11:10:00|11397.28|11397.28|11397.93|11397.93|11398.88|11398.88|11395.69|11395.69|0
1634555700000|2021-10-18 11:15:00|11398.22|11398.22|11396.63|11396.63|11398.22|11398.22|11396.63|11396.63|0
1634556000000|2021-10-18 11:20:00|11395.9|11395.9|11393.85|11393.85|11397.2|11397.2|11393.85|11393.85|0
1634556300000|2021-10-18 11:25:00|11393.28|11393.28|11398.39|11398.39|11398.39|11398.39|11392.99|11392.99|0
1634556600000|2021-10-18 11:30:00|11398.97|11398.97|11398.87|11398.87|11399.76|11399.76|11397.92|11397.92|0
1634556900000|2021-10-18 11:35:00|11399.61|11399.61|11397.73|11397.73|11402.79|11402.79|11397.5|11397.5|0
1634557200000|2021-10-18 11:40:00|11397.25|11397.25|11397.97|11397.97|11399.57|11399.57|11397.25|11397.25|0
1634557500000|2021-10-18 11:45:00|11397.38|11397.38|11394.96|11394.96|11397.38|11397.38|11394.68|11394.68|0
1634557800000|2021-10-18 11:50:00|11393.86|11393.86|11391.5|11391.5|11393.86|11393.86|11391.5|11391.5|0
1634558100000|2021-10-18 11:55:00|11389.9|11389.9|11391.88|11391.88|11391.88|11391.88|11389.27|11389.27|0
1634558400000|2021-10-18 12:00:00|11390.93|11390.93|11385.04|11385.04|11390.93|11390.93|11380.49|11380.49|0
1634558700000|2021-10-18 12:05:00|11385.78|11385.78|11397.79|11397.79|11398.9|11398.9|11385.78|11385.78|0
1634559000000|2021-10-18 12:10:00|11396.84|11396.84|11397.19|11397.19|11397.67|11397.67|11393.17|11393.17|0
1634559300000|2021-10-18 12:15:00|11398.14|11398.14|11400.34|11400.34|11402.44|11402.44|11396.55|11396.55|0
1634559600000|2021-10-18 12:20:00|11399.6|11399.6|11394.58|11394.58|11402.67|11402.67|11394.58|11394.58|0
1634559900000|2021-10-18 12:25:00|11394.1|11394.1|11390.96|11390.96|11395.75|11395.75|11390.96|11390.96|0
1634560200000|2021-10-18 12:30:00|11391.92|11391.92|11399.16|11399.16|11400.76|11400.76|11391.92|11391.92|0
1634560500000|2021-10-18 12:35:00|11397.56|11397.56|11409.49|11409.49|11409.49|11409.49|11397.56|11397.56|0
1634560800000|2021-10-18 12:40:00|11407.89|11407.89|11403.18|11403.18|11408.09|11408.09|11403.18|11403.18|0
1634561100000|2021-10-18 12:45:00|11400.34|11400.34|11398.45|11398.45|11400.82|11400.82|11394.16|11394.16|0
1634561400000|2021-10-18 12:50:00|11397.97|11397.97|11401.98|11401.98|11402.6|11402.6|11394.22|11394.22|0
1634561700000|2021-10-18 12:55:00|11400.87|11400.87|11402.22|11402.22|11402.95|11402.95|11397.92|11397.92|0
1634562000000|2021-10-18 13:00:00|11402.69|11402.69|11401.5|11401.5|11406.45|11406.45|11401.5|11401.5|0
1634562300000|2021-10-18 13:05:00|11401.98|11401.98|11409.89|11409.89|11409.89|11409.89|11401.7|11401.7|0
1634562600000|2021-10-18 13:10:00|11410.36|11410.36|11410.37|11410.37|11412.44|11412.44|11405.59|11405.59|0
1634562900000|2021-10-18 13:15:00|11411.01|11411.01|11407.08|11407.08|11411.01|11411.01|11407.08|11407.08|0
1634563200000|2021-10-18 13:20:00|11409.15|11409.15|11408.42|11408.42|11412.98|11412.98|11407.4|11407.4|0
1634563500000|2021-10-18 13:25:00|11408.71|11408.71|11412.24|11412.24|11413.35|11413.35|11408.71|11408.71|0
1634563800000|2021-10-18 13:30:00|11411.76|11411.76|11412.14|11412.14|11418.48|11418.48|11403.87|11403.87|0
1634564100000|2021-10-18 13:35:00|11412.62|11412.62|11405.83|11405.83|11413.57|11413.57|11405.19|11405.19|0
1634564400000|2021-10-18 13:40:00|11405.54|11405.54|11422.73|11422.73|11432.49|11432.49|11404.01|11404.01|0
1634564700000|2021-10-18 13:45:00|11422.25|11422.25|11434.21|11434.21|11437.49|11437.49|11416.17|11416.17|0
1634565000000|2021-10-18 13:50:00|11437.4|11437.4|11429.03|11429.03|11437.4|11437.4|11424.6|11424.6|0
1634565300000|2021-10-18 13:55:00|11428.08|11428.08|11427.53|11427.53|11434.87|11434.87|11424.88|11424.88|0
1634565600000|2021-10-18 14:00:00|11426.67|11426.67|11420.21|11420.21|11426.67|11426.67|11413.99|11413.99|0
1634565900000|2021-10-18 14:05:00|11419.73|11419.73|11424.77|11424.77|11424.77|11424.77|11413.89|11413.89|0
1634566200000|2021-10-18 14:10:00|11421.1|11421.1|11416.95|11416.95|11421.69|11421.69|11416.44|11416.44|0
1634566500000|2021-10-18 14:15:00|11415.84|11415.84|11419.02|11419.02|11419.08|11419.08|11410.99|11410.99|0
1634566800000|2021-10-18 14:20:00|11418.73|11418.73|11421.96|11421.96|11426.54|11426.54|11418.73|11418.73|0
1634567100000|2021-10-18 14:25:00|11422.55|11422.55|11428.94|11428.94|11430.64|11430.64|11421.82|11421.82|0
1634567400000|2021-10-18 14:30:00|11428.3|11428.3|11425.62|11425.62|11428.3|11428.3|11424.89|11424.89|0
1634567700000|2021-10-18 14:35:00|11425.14|11425.14|11420.84|11420.84|11425.14|11425.14|11420.84|11420.84|0
1634568000000|2021-10-18 14:40:00|11421.96|11421.96|11425.32|11425.32|11427.71|11427.71|11421.96|11421.96|0
1634568300000|2021-10-18 14:45:00|11426.43|11426.43|11425.79|11425.79|11426.43|11426.43|11425.32|11425.32|0
1634568600000|2021-10-18 14:50:00|11427.39|11427.39|11436.51|11436.51|11436.51|11436.51|11427.39|11427.39|0
1634568900000|2021-10-18 14:55:00|11437.08|11437.08|11439.47|11439.47|11441.7|11441.7|11437.08|11437.08|0
1634569200000|2021-10-18 15:00:00|11439.94|11439.94|11439.3|11439.3|11440.89|11440.89|11438.34|11438.34|0
1634569500000|2021-10-18 15:05:00|11440.89|11440.89|11443.09|11443.09|11443.09|11443.09|11440.16|11440.16|0
1634569800000|2021-10-18 15:10:00|11442.36|11442.36|11436.77|11436.77|11443.33|11443.33|11436.63|11436.63|0
1634570100000|2021-10-18 15:15:00|11437.41|11437.41|11433.18|11433.18|11437.41|11437.41|11431.85|11431.85|0
1634570400000|2021-10-18 15:20:00|11433.66|11433.66|11433.36|11433.36|11439.01|11439.01|11432.62|11432.62|0
1634570700000|2021-10-18 15:25:00|11432.89|11432.89|11425.1|11425.1|11432.89|11432.89|11421.8|11421.8|0
1634627700000|2021-10-19 07:15:00|11477.01|11477.01|11464.19|11464.19|11477.01|11477.01|11455.58|11455.58|0
1634628000000|2021-10-19 07:20:00|11460.99|11460.99|11451.14|11451.14|11475.46|11475.46|11450.41|11450.41|0
1634628300000|2021-10-19 07:25:00|11452.1|11452.1|11439.97|11439.97|11452.1|11452.1|11439.97|11439.97|0
1634628600000|2021-10-19 07:30:00|11441.07|11441.07|11438.13|11438.13|11442.67|11442.67|11437.1|11437.1|0
1634628900000|2021-10-19 07:35:00|11436.53|11436.53|11433.67|11433.67|11437.6|11437.6|11425.71|11425.71|0
1634629200000|2021-10-19 07:40:00|11432.72|11432.72|11439.56|11439.56|11446.57|11446.57|11432.72|11432.72|0
1634629500000|2021-10-19 07:45:00|11438.45|11438.45|11448.18|11448.18|11454.73|11454.73|11438.45|11438.45|0
1634629800000|2021-10-19 07:50:00|11449.77|11449.77|11446.75|11446.75|11456.98|11456.98|11444.9|11444.9|0
1634630100000|2021-10-19 07:55:00|11447.04|11447.04|11447.09|11447.09|11456.57|11456.57|11446.46|11446.46|0
1634630400000|2021-10-19 08:00:00|11445.5|11445.5|11442.27|11442.27|11447.52|11447.52|11440.71|11440.71|0
1634630700000|2021-10-19 08:05:00|11440.68|11440.68|11447.64|11447.64|11447.64|11447.64|11436.09|11436.09|0
1634631000000|2021-10-19 08:10:00|11447.17|11447.17|11441.29|11441.29|11449.2|11449.2|11441.29|11441.29|0
1634631300000|2021-10-19 08:15:00|11439.69|11439.69|11456.88|11456.88|11456.88|11456.88|11439.69|11439.69|0
1634631600000|2021-10-19 08:20:00|11455.28|11455.28|11452.05|11452.05|11461.18|11461.18|11451.46|11451.46|0
1634631900000|2021-10-19 08:25:00|11451.57|11451.57|11444.13|11444.13|11451.57|11451.57|11443.55|11443.55|0
1634632200000|2021-10-19 08:30:00|11442.53|11442.53|11425.44|11425.44|11442.53|11442.53|11422.25|11422.25|0
1634632500000|2021-10-19 08:35:00|11427.04|11427.04|11404.47|11404.47|11427.04|11427.04|11402.87|11402.87|0
1634632800000|2021-10-19 08:40:00|11405.42|11405.42|11421.9|11421.9|11423.29|11423.29|11403.82|11403.82|0
1634633100000|2021-10-19 08:45:00|11421.61|11421.61|11414|11414|11421.61|11421.61|11413.88|11413.88|0
1634633400000|2021-10-19 08:50:00|11413.53|11413.53|11379.25|11379.25|11413.53|11413.53|11377.18|11377.18|0
1634633700000|2021-10-19 08:55:00|11377.65|11377.65|11381.53|11381.53|11383.13|11383.13|11377.65|11377.65|0
1634634000000|2021-10-19 09:00:00|11379.94|11379.94|11386.62|11386.62|11386.62|11386.62|11379.74|11379.74|0
1634634300000|2021-10-19 09:05:00|11385.02|11385.02|11386.76|11386.76|11387.73|11387.73|11380.39|11380.39|0
1634634600000|2021-10-19 09:10:00|11388.36|11388.36|11401.33|11401.33|11401.33|11401.33|11388.36|11388.36|0
1634634900000|2021-10-19 09:15:00|11402.92|11402.92|11421.79|11421.79|11421.79|11421.79|11402.92|11402.92|0
1634635200000|2021-10-19 09:20:00|11422.27|11422.27|11427.36|11427.36|11428.96|11428.96|11420.67|11420.67|0
1634635500000|2021-10-19 09:25:00|11428.96|11428.96|11428.34|11428.34|11431.66|11431.66|11423.08|11423.08|0
1634635800000|2021-10-19 09:30:00|11429.94|11429.94|11441.76|11441.76|11441.76|11441.76|11429.94|11429.94|0
1634636100000|2021-10-19 09:35:00|11444.95|11444.95|11444.09|11444.09|11445.04|11445.04|11440.23|11440.23|0
1634636400000|2021-10-19 09:40:00|11444.66|11444.66|11446.62|11446.62|11446.62|11446.62|11438.02|11438.02|0
1634636700000|2021-10-19 09:45:00|11445.19|11445.19|11436.02|11436.02|11446.14|11446.14|11436.02|11436.02|0
1634637000000|2021-10-19 09:50:00|11436.5|11436.5|11434.68|11434.68|11439.88|11439.88|11434.62|11434.62|0
1634637300000|2021-10-19 09:55:00|11433.95|11433.95|11436.88|11436.88|11436.88|11436.88|11430.28|11430.28|0
1634637600000|2021-10-19 10:00:00|11438.48|11438.48|11432.39|11432.39|11440.81|11440.81|11432.39|11432.39|0
1634637900000|2021-10-19 10:05:00|11431.44|11431.44|11427.9|11427.9|11431.44|11431.44|11423.84|11423.84|0
1634638200000|2021-10-19 10:10:00|11427.42|11427.42|11428.34|11428.34|11430.89|11430.89|11426.75|11426.75|0
1634638500000|2021-10-19 10:15:00|11429.94|11429.94|11420.84|11420.84|11429.94|11429.94|11419.24|11419.24|0
1634638800000|2021-10-19 10:20:00|11419.89|11419.89|11423.38|11423.38|11423.38|11423.38|11419.15|11419.15|0
1634639100000|2021-10-19 10:25:00|11423.86|11423.86|11426.95|11426.95|11427.05|11427.05|11423.86|11423.86|0
1634639400000|2021-10-19 10:30:00|11425.36|11425.36|11425.04|11425.04|11425.61|11425.61|11424.88|11424.88|0
1634639700000|2021-10-19 10:35:00|11426.16|11426.16|11432.76|11432.76|11432.76|11432.76|11426.16|11426.16|0
1634640000000|2021-10-19 10:40:00|11433.24|11433.24|11433.76|11433.76|11433.76|11433.76|11431.38|11431.38|0
1634640300000|2021-10-19 10:45:00|11434.24|11434.24|11436.55|11436.55|11439.76|11439.76|11434.24|11434.24|0
1634640600000|2021-10-19 10:50:00|11438.14|11438.14|11446.04|11446.04|11446.04|11446.04|11438.08|11438.08|0
1634640900000|2021-10-19 10:55:00|11446.33|11446.33|11446.28|11446.28|11447.38|11447.38|11443.14|11443.14|0
1634641200000|2021-10-19 11:00:00|11447.38|11447.38|11445.92|11445.92|11448.81|11448.81|11445.92|11445.92|0
1634641500000|2021-10-19 11:05:00|11445.05|11445.05|11442.79|11442.79|11445.05|11445.05|11437.14|11437.14|0
1634641800000|2021-10-19 11:10:00|11443.91|11443.91|11447.45|11447.45|11450.64|11450.64|11443.91|11443.91|0
1634642100000|2021-10-19 11:15:00|11447.74|11447.74|11455.51|11455.51|11455.51|11455.51|11447.74|11447.74|0
1634642400000|2021-10-19 11:20:00|11454.78|11454.78|11449.99|11449.99|11455.25|11455.25|11448.39|11448.39|0
1634642700000|2021-10-19 11:25:00|11448.39|11448.39|11446.72|11446.72|11448.39|11448.39|11444|11444|0
1634643000000|2021-10-19 11:30:00|11445.77|11445.77|11444.4|11444.4|11445.77|11445.77|11440|11440|0
1634643300000|2021-10-19 11:35:00|11446.47|11446.47|11452|11452|11454.07|11454.07|11446.47|11446.47|0
1634643600000|2021-10-19 11:40:00|11452.48|11452.48|11450.81|11450.81|11455.02|11455.02|11450.81|11450.81|0
1634643900000|2021-10-19 11:45:00|11450.08|11450.08|11444.88|11444.88|11450.55|11450.55|11440.26|11440.26|0
1634644200000|2021-10-19 11:50:00|11444.28|11444.28|11441.12|11441.12|11444.28|11444.28|11431.8|11431.8|0
1634644500000|2021-10-19 11:55:00|11439.53|11439.53|11448.26|11448.26|11448.99|11448.99|11439.53|11439.53|0
1634644800000|2021-10-19 12:00:00|11446.66|11446.66|11445.72|11445.72|11448.42|11448.42|11444.11|11444.11|0
1634645100000|2021-10-19 12:05:00|11444.86|11444.86|11442.97|11442.97|11444.86|11444.86|11439.19|11439.19|0
1634645400000|2021-10-19 12:10:00|11444.57|11444.57|11447.21|11447.21|11452.57|11452.57|11444.57|11444.57|0
1634645700000|2021-10-19 12:15:00|11446.73|11446.73|11444.02|11444.02|11447.21|11447.21|11444.02|11444.02|0
1634646000000|2021-10-19 12:20:00|11442.43|11442.43|11440.08|11440.08|11442.43|11442.43|11433.41|11433.41|0
1634646300000|2021-10-19 12:25:00|11440.55|11440.55|11444.52|11444.52|11447.16|11447.16|11440.55|11440.55|0
1634646600000|2021-10-19 12:30:00|11442.93|11442.93|11443.41|11443.41|11447.55|11447.55|11441.81|11441.81|0
1634646900000|2021-10-19 12:35:00|11443.88|11443.88|11444.77|11444.77|11446.36|11446.36|11443.88|11443.88|0
1634647200000|2021-10-19 12:40:00|11443.81|11443.81|11441.97|11441.97|11445.16|11445.16|11434.16|11434.16|0
1634647500000|2021-10-19 12:45:00|11442.45|11442.45|11440.38|11440.38|11442.45|11442.45|11436.25|11436.25|0
1634647800000|2021-10-19 12:50:00|11441.97|11441.97|11440.63|11440.63|11443.44|11443.44|11439.51|11439.51|0
1634648100000|2021-10-19 12:55:00|11439.04|11439.04|11439.71|11439.71|11443.83|11443.83|11439.04|11439.04|0
1634648400000|2021-10-19 13:00:00|11439.24|11439.24|11437.77|11437.77|11440.2|11440.2|11436.91|11436.91|0
1634648700000|2021-10-19 13:05:00|11436.65|11436.65|11441.38|11441.38|11442.97|11442.97|11430.83|11430.83|0
1634649000000|2021-10-19 13:10:00|11440.27|11440.27|11437.47|11437.47|11442.05|11442.05|11437.47|11437.47|0
1634649300000|2021-10-19 13:15:00|11439.06|11439.06|11447.07|11447.07|11448.67|11448.67|11439.06|11439.06|0
1634649600000|2021-10-19 13:20:00|11447.55|11447.55|11437.45|11437.45|11448.02|11448.02|11437.45|11437.45|0
1634649900000|2021-10-19 13:25:00|11436.88|11436.88|11442.26|11442.26|11445.32|11445.32|11435.28|11435.28|0
1634650200000|2021-10-19 13:30:00|11440.67|11440.67|11432.76|11432.76|11440.67|11440.67|11427.5|11427.5|0
1634650500000|2021-10-19 13:35:00|11431.17|11431.17|11437.04|11437.04|11437.91|11437.91|11427.98|11427.98|0
1634650800000|2021-10-19 13:40:00|11437.52|11437.52|11438.42|11438.42|11447.69|11447.69|11437.52|11437.52|0
1634651100000|2021-10-19 13:45:00|11440.02|11440.02|11439.48|11439.48|11445.9|11445.9|11433.93|11433.93|0
1634651400000|2021-10-19 13:50:00|11440.34|11440.34|11432.59|11432.59|11442.89|11442.89|11432.59|11432.59|0
1634651700000|2021-10-19 13:55:00|11430.42|11430.42|11419.13|11419.13|11430.42|11430.42|11418.17|11418.17|0
1634652000000|2021-10-19 14:00:00|11420.72|11420.72|11431.22|11431.22|11431.22|11431.22|11420.72|11420.72|0
1634652300000|2021-10-19 14:05:00|11432.81|11432.81|11439.64|11439.64|11439.64|11439.64|11432.07|11432.07|0
1634652600000|2021-10-19 14:10:00|11441.24|11441.24|11452.15|11452.15|11452.15|11452.15|11438.05|11438.05|0
1634652900000|2021-10-19 14:15:00|11452.62|11452.62|11455|11455|11455|11455|11450.86|11450.86|0
1634653200000|2021-10-19 14:20:00|11456.59|11456.59|11462.16|11462.16|11465.36|11465.36|11456.59|11456.59|0
1634653500000|2021-10-19 14:25:00|11463.44|11463.44|11466.93|11466.93|11467.4|11467.4|11463.26|11463.26|0
1634653800000|2021-10-19 14:30:00|11467.22|11467.22|11462.22|11462.22|11467.22|11467.22|11461.86|11461.86|0
1634654100000|2021-10-19 14:35:00|11461.49|11461.49|11446.04|11446.04|11461.49|11461.49|11446.04|11446.04|0
1634654400000|2021-10-19 14:40:00|11444.89|11444.89|11450.26|11450.26|11450.74|11450.74|11439.38|11439.38|0
1634654700000|2021-10-19 14:45:00|11449.97|11449.97|11449.28|11449.28|11449.97|11449.97|11444.09|11444.09|0
1634655000000|2021-10-19 14:50:00|11450.38|11450.38|11455.8|11455.8|11455.8|11455.8|11449.43|11449.43|0
1634655300000|2021-10-19 14:55:00|11455.33|11455.33|11465.27|11465.27|11466.22|11466.22|11453.73|11453.73|0
1634655600000|2021-10-19 15:00:00|11463.68|11463.68|11461.82|11461.82|11464.92|11464.92|11458.54|11458.54|0
1634655900000|2021-10-19 15:05:00|11461.34|11461.34|11466.89|11466.89|11466.89|11466.89|11454.96|11454.96|0
1634656200000|2021-10-19 15:10:00|11467.37|11467.37|11461.92|11461.92|11471.54|11471.54|11461.92|11461.92|0
1634656500000|2021-10-19 15:15:00|11463.51|11463.51|11457.96|11457.96|11464.23|11464.23|11457.49|11457.49|0
1634656800000|2021-10-19 15:20:00|11459.56|11459.56|11458.73|11458.73|11460.44|11460.44|11456.96|11456.96|0
1634657100000|2021-10-19 15:25:00|11459.2|11459.2|11457.32|11457.32|11464.22|11464.22|11451.92|11451.92|0
1634714100000|2021-10-20 07:15:00|11503.36|11503.36|11515.01|11515.01|11515.01|11515.01|11501.89|11501.89|0
1634714400000|2021-10-20 07:20:00|11513.9|11513.9|11499.96|11499.96|11513.9|11513.9|11497.72|11497.72|0
1634714700000|2021-10-20 07:25:00|11511.13|11511.13|11509.58|11509.58|11526.66|11526.66|11509.58|11509.58|0
1634715000000|2021-10-20 07:30:00|11508.11|11508.11|11516.55|11516.55|11526.37|11526.37|11505.41|11505.41|0
1634715300000|2021-10-20 07:35:00|11514.96|11514.96|11493.74|11493.74|11514.96|11514.96|11493.74|11493.74|0
1634715600000|2021-10-20 07:40:00|11491.02|11491.02|11507.07|11507.07|11508.67|11508.67|11491.02|11491.02|0
1634715900000|2021-10-20 07:45:00|11505.92|11505.92|11512.33|11512.33|11518.12|11518.12|11501.42|11501.42|0
1634716200000|2021-10-20 07:50:00|11513.92|11513.92|11518.44|11518.44|11525.2|11525.2|11510.24|11510.24|0
1634716500000|2021-10-20 07:55:00|11516.54|11516.54|11509.82|11509.82|11517.05|11517.05|11508.37|11508.37|0
1634716800000|2021-10-20 08:00:00|11508.22|11508.22|11521.66|11521.66|11521.66|11521.66|11504.41|11504.41|0
1634717100000|2021-10-20 08:05:00|11518.47|11518.47|11532.82|11532.82|11536.01|11536.01|11518.47|11518.47|0
1634717400000|2021-10-20 08:10:00|11534.42|11534.42|11546.54|11546.54|11546.54|11546.54|11534.16|11534.16|0
1634717700000|2021-10-20 08:15:00|11543.35|11543.35|11553.32|11553.32|11553.32|11553.32|11543.35|11543.35|0
1634718000000|2021-10-20 08:20:00|11553.92|11553.92|11567.98|11567.98|11567.98|11567.98|11553.92|11553.92|0
1634718300000|2021-10-20 08:25:00|11566.39|11566.39|11561.45|11561.45|11566.39|11566.39|11557.54|11557.54|0
1634718600000|2021-10-20 08:30:00|11555.71|11555.71|11562.79|11562.79|11562.79|11562.79|11555.71|11555.71|0
1634718900000|2021-10-20 08:35:00|11564.38|11564.38|11564.01|11564.01|11571.16|11571.16|11562.41|11562.41|0
1634719200000|2021-10-20 08:40:00|11563.27|11563.27|11547.71|11547.71|11563.27|11563.27|11547.13|11547.13|0
1634719500000|2021-10-20 08:45:00|11549.3|11549.3|11539.48|11539.48|11550.74|11550.74|11539.48|11539.48|0
1634719800000|2021-10-20 08:50:00|11540.21|11540.21|11545.7|11545.7|11545.7|11545.7|11536.71|11536.71|0
1634720100000|2021-10-20 08:55:00|11544.11|11544.11|11548.98|11548.98|11548.98|11548.98|11544.11|11544.11|0
1634720400000|2021-10-20 09:00:00|11550.09|11550.09|11562.04|11562.04|11562.04|11562.04|11550.09|11550.09|0
1634720700000|2021-10-20 09:05:00|11565.23|11565.23|11558.76|11558.76|11565.88|11565.88|11555.82|11555.82|0
1634721000000|2021-10-20 09:10:00|11561.95|11561.95|11558.08|11558.08|11564.51|11564.51|11558.08|11558.08|0
1634721300000|2021-10-20 09:15:00|11557.6|11557.6|11553.08|11553.08|11563.61|11563.61|11553.08|11553.08|0
1634721600000|2021-10-20 09:20:00|11552.35|11552.35|11551.3|11551.3|11553.84|11553.84|11548.68|11548.68|0
1634721900000|2021-10-20 09:25:00|11550.19|11550.19|11533.77|11533.77|11550.19|11550.19|11533.77|11533.77|0
1634722200000|2021-10-20 09:30:00|11535.36|11535.36|11536.34|11536.34|11539.76|11539.76|11533.01|11533.01|0
1634722500000|2021-10-20 09:35:00|11537.44|11537.44|11540.44|11540.44|11542.98|11542.98|11536.49|11536.49|0
1634722800000|2021-10-20 09:40:00|11539.48|11539.48|11534.68|11534.68|11539.48|11539.48|11534.68|11534.68|0
1634723100000|2021-10-20 09:45:00|11535.63|11535.63|11549.26|11549.26|11550.53|11550.53|11535.63|11535.63|0
1634723400000|2021-10-20 09:50:00|11550.85|11550.85|11552.71|11552.71|11553.57|11553.57|11547.83|11547.83|0
1634723700000|2021-10-20 09:55:00|11555.9|11555.9|11555.31|11555.31|11559.71|11559.71|11554.54|11554.54|0
1634724000000|2021-10-20 10:00:00|11554.67|11554.67|11554.51|11554.51|11558.97|11558.97|11554.51|11554.51|0
1634724300000|2021-10-20 10:05:00|11557.7|11557.7|11555.31|11555.31|11559.17|11559.17|11555.31|11555.31|0
1634724600000|2021-10-20 10:10:00|11556.41|11556.41|11558.92|11558.92|11558.92|11558.92|11554.53|11554.53|0
1634724900000|2021-10-20 10:15:00|11559.39|11559.39|11559.88|11559.88|11562.53|11562.53|11558.63|11558.63|0
1634725200000|2021-10-20 10:20:00|11560.99|11560.99|11563.44|11563.44|11568.16|11568.16|11558.57|11558.57|0
1634725500000|2021-10-20 10:25:00|11562.33|11562.33|11555.2|11555.2|11562.33|11562.33|11551.36|11551.36|0
1634725800000|2021-10-20 10:30:00|11554.72|11554.72|11546.46|11546.46|11554.72|11554.72|11545.31|11545.31|0
1634726100000|2021-10-20 10:35:00|11547.57|11547.57|11547.09|11547.09|11547.96|11547.96|11546.3|11546.3|0
1634726400000|2021-10-20 10:40:00|11548.69|11548.69|11557.51|11557.51|11557.51|11557.51|11548.69|11548.69|0
1634726700000|2021-10-20 10:45:00|11556.92|11556.92|11552.44|11552.44|11558.07|11558.07|11552.44|11552.44|0
1634727000000|2021-10-20 10:50:00|11551.87|11551.87|11547.74|11547.74|11551.87|11551.87|11543.97|11543.97|0
1634727300000|2021-10-20 10:55:00|11553|11553|11556.28|11556.28|11557.14|11557.14|11552.52|11552.52|0
1634727600000|2021-10-20 11:00:00|11555.16|11555.16|11544.01|11544.01|11555.16|11555.16|11544.01|11544.01|0
1634727900000|2021-10-20 11:05:00|11543.27|11543.27|11546.36|11546.36|11546.36|11546.36|11542.06|11542.06|0
1634728200000|2021-10-20 11:10:00|11547.47|11547.47|11544.8|11544.8|11548.2|11548.2|11544.8|11544.8|0
1634728500000|2021-10-20 11:15:00|11546.4|11546.4|11544.75|11544.75|11548.32|11548.32|11543.06|11543.06|0
1634728800000|2021-10-20 11:20:00|11544.01|11544.01|11539.21|11539.21|11546.56|11546.56|11539.21|11539.21|0
1634729100000|2021-10-20 11:25:00|11540.32|11540.32|11533.42|11533.42|11540.32|11540.32|11533.14|11533.14|0
1634729400000|2021-10-20 11:30:00|11533.71|11533.71|11541.1|11541.1|11541.1|11541.1|11533.71|11533.71|0
1634729700000|2021-10-20 11:35:00|11542.06|11542.06|11548.19|11548.19|11549.79|11549.79|11539.93|11539.93|0
1634730000000|2021-10-20 11:40:00|11547.46|11547.46|11556.85|11556.85|11556.85|11556.85|11545.86|11545.86|0
1634730300000|2021-10-20 11:45:00|11557.8|11557.8|11563.89|11563.89|11564.94|11564.94|11557.8|11557.8|0
1634730600000|2021-10-20 11:50:00|11565.49|11565.49|11558.25|11558.25|11566.23|11566.23|11558.25|11558.25|0
1634730900000|2021-10-20 11:55:00|11559.37|11559.37|11555.74|11555.74|11560.97|11560.97|11555.53|11555.53|0
1634731200000|2021-10-20 12:00:00|11555.17|11555.17|11550.09|11550.09|11555.17|11555.17|11548.21|11548.21|0
1634731500000|2021-10-20 12:05:00|11551.69|11551.69|11566.88|11566.88|11568.48|11568.48|11551.69|11551.69|0
1634731800000|2021-10-20 12:10:00|11566.4|11566.4|11562.55|11562.55|11566.4|11566.4|11561.44|11561.44|0
1634732100000|2021-10-20 12:15:00|11560.67|11560.67|11559.64|11559.64|11562.26|11562.26|11559.64|11559.64|0
1634732400000|2021-10-20 12:20:00|11558.05|11558.05|11551.02|11551.02|11559.3|11559.3|11551.02|11551.02|0
1634732700000|2021-10-20 12:25:00|11547.82|11547.82|11541.39|11541.39|11547.82|11547.82|11539.79|11539.79|0
1634733000000|2021-10-20 12:30:00|11541.68|11541.68|11542.53|11542.53|11545.72|11545.72|11541.68|11541.68|0
1634733300000|2021-10-20 12:35:00|11543.01|11543.01|11537.4|11537.4|11543.01|11543.01|11537.4|11537.4|0
1634733600000|2021-10-20 12:40:00|11537.11|11537.11|11539.75|11539.75|11541.35|11541.35|11536.16|11536.16|0
1634733900000|2021-10-20 12:45:00|11540.04|11540.04|11533.82|11533.82|11541.32|11541.32|11533.35|11533.35|0
1634734200000|2021-10-20 12:50:00|11535.42|11535.42|11536.92|11536.92|11537.4|11537.4|11533.73|11533.73|0
1634734500000|2021-10-20 12:55:00|11537.11|11537.11|11530.74|11530.74|11537.7|11537.7|11530.74|11530.74|0
1634734800000|2021-10-20 13:00:00|11532.33|11532.33|11534.89|11534.89|11536|11536|11532.23|11532.23|0
1634735100000|2021-10-20 13:05:00|11534.26|11534.26|11541.94|11541.94|11541.94|11541.94|11531.37|11531.37|0
1634735400000|2021-10-20 13:10:00|11541.66|11541.66|11538.31|11538.31|11541.66|11541.66|11537.45|11537.45|0
1634735700000|2021-10-20 13:15:00|11537.36|11537.36|11536.06|11536.06|11539.08|11539.08|11536.06|11536.06|0
1634736000000|2021-10-20 13:20:00|11536.69|11536.69|11520.38|11520.38|11536.69|11536.69|11517.35|11517.35|0
1634736300000|2021-10-20 13:25:00|11518.78|11518.78|11518.71|11518.71|11518.78|11518.78|11516.45|11516.45|0
1634736600000|2021-10-20 13:30:00|11520.31|11520.31|11503.07|11503.07|11528.12|11528.12|11497.49|11497.49|0
1634736900000|2021-10-20 13:35:00|11504.66|11504.66|11508.57|11508.57|11510.16|11510.16|11501.96|11501.96|0
1634737200000|2021-10-20 13:40:00|11507.93|11507.93|11492.06|11492.06|11510.86|11510.86|11492.06|11492.06|0
1634737500000|2021-10-20 13:45:00|11495.25|11495.25|11484.89|11484.89|11495.25|11495.25|11478.07|11478.07|0
1634737800000|2021-10-20 13:50:00|11485.37|11485.37|11471.24|11471.24|11486.96|11486.96|11471.24|11471.24|0
1634738100000|2021-10-20 13:55:00|11471.71|11471.71|11473.09|11473.09|11473.09|11473.09|11462.31|11462.31|0
1634738400000|2021-10-20 14:00:00|11472.8|11472.8|11478.7|11478.7|11479.02|11479.02|11472.8|11472.8|0
1634738700000|2021-10-20 14:05:00|11480.3|11480.3|11478.25|11478.25|11480.77|11480.77|11470.44|11470.44|0
1634739000000|2021-10-20 14:10:00|11479.84|11479.84|11490.13|11490.13|11495.22|11495.22|11474.67|11474.67|0
1634739300000|2021-10-20 14:15:00|11490.86|11490.86|11496.77|11496.77|11500.46|11500.46|11490.86|11490.86|0
1634739600000|2021-10-20 14:20:00|11497.87|11497.87|11495.61|11495.61|11500.26|11500.26|11495.61|11495.61|0
1634739900000|2021-10-20 14:25:00|11494.5|11494.5|11494.83|11494.83|11494.83|11494.83|11484.35|11484.35|0
1634740200000|2021-10-20 14:30:00|11495.57|11495.57|11496.77|11496.77|11497.37|11497.37|11490.97|11490.97|0
1634740500000|2021-10-20 14:35:00|11497.73|11497.73|11479.53|11479.53|11499.32|11499.32|11479.53|11479.53|0
1634740800000|2021-10-20 14:40:00|11479.24|11479.24|11477.63|11477.63|11482.9|11482.9|11475.3|11475.3|0
1634741100000|2021-10-20 14:45:00|11478.11|11478.11|11473.97|11473.97|11478.11|11478.11|11471.32|11471.32|0
1634741400000|2021-10-20 14:50:00|11472.37|11472.37|11465.65|11465.65|11473.08|11473.08|11465.65|11465.65|0
1634741700000|2021-10-20 14:55:00|11464.06|11464.06|11454.29|11454.29|11467.21|11467.21|11453.93|11453.93|0
1634742000000|2021-10-20 15:00:00|11455.88|11455.88|11455.9|11455.9|11462.71|11462.71|11454.85|11454.85|0
1634742300000|2021-10-20 15:05:00|11455.16|11455.16|11457.58|11457.58|11458.79|11458.79|11454.5|11454.5|0
1634742600000|2021-10-20 15:10:00|11457.29|11457.29|11451.33|11451.33|11459.62|11459.62|11450.02|11450.02|0
1634742900000|2021-10-20 15:15:00|11450.86|11450.86|11458.96|11458.96|11458.96|11458.96|11448.43|11448.43|0
1634743200000|2021-10-20 15:20:00|11457.36|11457.36|11460.55|11460.55|11464.37|11464.37|11455.6|11455.6|0
1634743500000|2021-10-20 15:25:00|11460.08|11460.08|11455.75|11455.75|11463.27|11463.27|11454.12|11454.12|0
1634800500000|2021-10-21 07:15:00|11499.53|11499.53|11532.03|11532.03|11532.03|11532.03|11499.53|11499.53|0
1634800800000|2021-10-21 07:20:00|11533.46|11533.46|11572.37|11572.37|11573.32|11573.32|11533.46|11533.46|0
1634801100000|2021-10-21 07:25:00|11574.67|11574.67|11572.44|11572.44|11579.33|11579.33|11566.94|11566.94|0
1634801400000|2021-10-21 07:30:00|11580.42|11580.42|11585.59|11585.59|11585.59|11585.59|11580.25|11580.25|0
1634801700000|2021-10-21 07:35:00|11583.21|11583.21|11551.78|11551.78|11583.21|11583.21|11548.37|11548.37|0
1634802000000|2021-10-21 07:40:00|11548.59|11548.59|11548.25|11548.25|11548.59|11548.59|11540.78|11540.78|0
1634802300000|2021-10-21 07:45:00|11550.09|11550.09|11566.43|11566.43|11572.62|11572.62|11549.38|11549.38|0
1634802600000|2021-10-21 07:50:00|11566.91|11566.91|11561.74|11561.74|11566.91|11566.91|11558.77|11558.77|0
1634802900000|2021-10-21 07:55:00|11558.55|11558.55|11557.43|11557.43|11564.67|11564.67|11552.78|11552.78|0
1634803200000|2021-10-21 08:00:00|11554.24|11554.24|11552.31|11552.31|11556.4|11556.4|11549.72|11549.72|0
1634803500000|2021-10-21 08:05:00|11558.7|11558.7|11571.32|11571.32|11575.67|11575.67|11556.17|11556.17|0
1634803800000|2021-10-21 08:10:00|11570.58|11570.58|11558.02|11558.02|11570.58|11570.58|11557.65|11557.65|0
1634804100000|2021-10-21 08:15:00|11560.04|11560.04|11570.17|11570.17|11570.9|11570.9|11560.04|11560.04|0
1634804400000|2021-10-21 08:20:00|11571.27|11571.27|11567.53|11567.53|11574.47|11574.47|11566.41|11566.41|0
1634804700000|2021-10-21 08:25:00|11569.54|11569.54|11579.21|11579.21|11582.69|11582.69|11569.54|11569.54|0
1634805000000|2021-10-21 08:30:00|11579.95|11579.95|11594.02|11594.02|11594.02|11594.02|11579.95|11579.95|0
1634805300000|2021-10-21 08:35:00|11595.61|11595.61|11581.61|11581.61|11595.61|11595.61|11581.61|11581.61|0
1634805600000|2021-10-21 08:40:00|11583.21|11583.21|11582.5|11582.5|11587.81|11587.81|11582.16|11582.16|0
1634805900000|2021-10-21 08:45:00|11583.24|11583.24|11601.88|11601.88|11603.47|11603.47|11583.24|11583.24|0
1634806200000|2021-10-21 08:50:00|11599|11599|11591.99|11591.99|11599.65|11599.65|11591.99|11591.99|0
1634806500000|2021-10-21 08:55:00|11592.95|11592.95|11587.83|11587.83|11595.35|11595.35|11587.83|11587.83|0
1634806800000|2021-10-21 09:00:00|11588.31|11588.31|11615.29|11615.29|11617.74|11617.74|11588.31|11588.31|0
1634807100000|2021-10-21 09:05:00|11616.88|11616.88|11624.2|11624.2|11627.39|11627.39|11615.29|11615.29|0
1634807400000|2021-10-21 09:10:00|11623.25|11623.25|11626.13|11626.13|11632.78|11632.78|11623.25|11623.25|0
1634807700000|2021-10-21 09:15:00|11629.73|11629.73|11631.5|11631.5|11638.31|11638.31|11629.73|11629.73|0
1634808000000|2021-10-21 09:20:00|11636.28|11636.28|11622.05|11622.05|11636.28|11636.28|11619.55|11619.55|0
1634808300000|2021-10-21 09:25:00|11623.64|11623.64|11632.81|11632.81|11633.92|11633.92|11623.64|11623.64|0
1634808600000|2021-10-21 09:30:00|11631.7|11631.7|11626.53|11626.53|11631.7|11631.7|11623.27|11623.27|0
1634808900000|2021-10-21 09:35:00|11627.27|11627.27|11618.57|11618.57|11627.86|11627.86|11610.5|11610.5|0
1634809200000|2021-10-21 09:40:00|11617.14|11617.14|11621.35|11621.35|11622.46|11622.46|11612.22|11612.22|0
1634809500000|2021-10-21 09:45:00|11622.07|11622.07|11625.29|11625.29|11640.17|11640.17|11622.07|11622.07|0
1634809800000|2021-10-21 09:50:00|11624.18|11624.18|11609.58|11609.58|11624.91|11624.91|11609.58|11609.58|0
1634810100000|2021-10-21 09:55:00|11610.53|11610.53|11622.25|11622.25|11622.72|11622.72|11610.53|11610.53|0
1634810400000|2021-10-21 10:00:00|11622.99|11622.99|11624.62|11624.62|11625.11|11625.11|11610.05|11610.05|0
1634810700000|2021-10-21 10:05:00|11623.52|11623.52|11614.57|11614.57|11624.47|11624.47|11614.57|11614.57|0
1634811000000|2021-10-21 10:10:00|11613.84|11613.84|11594.49|11594.49|11613.84|11613.84|11592.09|11592.09|0
1634811300000|2021-10-21 10:15:00|11593.77|11593.77|11607.34|11607.34|11607.34|11607.34|11593.04|11593.04|0
1634811600000|2021-10-21 10:20:00|11608.78|11608.78|11603.64|11603.64|11614.29|11614.29|11603.64|11603.64|0
1634811900000|2021-10-21 10:25:00|11602.04|11602.04|11607.02|11607.02|11609.16|11609.16|11596.8|11596.8|0
1634812200000|2021-10-21 10:30:00|11608.61|11608.61|11610.52|11610.52|11612.67|11612.67|11608.61|11608.61|0
1634812500000|2021-10-21 10:35:00|11613.71|11613.71|11625.14|11625.14|11625.14|11625.14|11613.71|11613.71|0
1634812800000|2021-10-21 10:40:00|11625.86|11625.86|11620.03|11620.03|11625.86|11625.86|11620.03|11620.03|0
1634813100000|2021-10-21 10:45:00|11618.92|11618.92|11616.72|11616.72|11620.68|11620.68|11614.96|11614.96|0
1634813400000|2021-10-21 10:50:00|11616.12|11616.12|11608.31|11608.31|11618.52|11618.52|11606.87|11606.87|0
1634813700000|2021-10-21 10:55:00|11606.72|11606.72|11608.3|11608.3|11611.35|11611.35|11605.28|11605.28|0
1634814000000|2021-10-21 11:00:00|11608.77|11608.77|11628.06|11628.06|11629.48|11629.48|11608.77|11608.77|0
1634814300000|2021-10-21 11:05:00|11629.01|11629.01|11634.02|11634.02|11634.02|11634.02|11629.01|11629.01|0
1634814600000|2021-10-21 11:10:00|11635.13|11635.13|11629.27|11629.27|11635.13|11635.13|11628.38|11628.38|0
1634814900000|2021-10-21 11:15:00|11630.7|11630.7|11631.32|11631.32|11637.53|11637.53|11630.7|11630.7|0
1634815200000|2021-10-21 11:20:00|11630.58|11630.58|11628.82|11628.82|11635.73|11635.73|11626.22|11626.22|0
1634815500000|2021-10-21 11:25:00|11629.77|11629.77|11630.86|11630.86|11632.8|11632.8|11627.37|11627.37|0
1634815800000|2021-10-21 11:30:00|11632.28|11632.28|11620.56|11620.56|11633.48|11633.48|11620.31|11620.31|0
1634816100000|2021-10-21 11:35:00|11622.15|11622.15|11613.91|11613.91|11622.15|11622.15|11609.77|11609.77|0
1634816400000|2021-10-21 11:40:00|11612.96|11612.96|11592.92|11592.92|11614.22|11614.22|11592.92|11592.92|0
1634816700000|2021-10-21 11:45:00|11591.8|11591.8|11591.03|11591.03|11597.06|11597.06|11588.87|11588.87|0
1634817000000|2021-10-21 11:50:00|11590.31|11590.31|11592.29|11592.29|11592.36|11592.36|11588.38|11588.38|0
1634817300000|2021-10-21 11:55:00|11592.77|11592.77|11597.08|11597.08|11601.07|11601.07|11592.77|11592.77|0
1634817600000|2021-10-21 12:00:00|11598.19|11598.19|11615.14|11615.14|11615.14|11615.14|11598.19|11598.19|0
1634817900000|2021-10-21 12:05:00|11614.42|11614.42|11631.38|11631.38|11631.38|11631.38|11614.42|11614.42|0
1634818200000|2021-10-21 12:10:00|11629.79|11629.79|11629.58|11629.58|11635.4|11635.4|11626.87|11626.87|0
1634818500000|2021-10-21 12:15:00|11631.17|11631.17|11622.85|11622.85|11632.61|11632.61|11622.38|11622.38|0
1634818800000|2021-10-21 12:20:00|11624.45|11624.45|11626.21|11626.21|11626.21|11626.21|11620.48|11620.48|0
1634819100000|2021-10-21 12:25:00|11626.93|11626.93|11630.92|11630.92|11630.92|11630.92|11626.05|11626.05|0
1634819400000|2021-10-21 12:30:00|11631.4|11631.4|11627.99|11627.99|11632.99|11632.99|11627.99|11627.99|0
1634819700000|2021-10-21 12:35:00|11627.03|11627.03|11640.87|11640.87|11640.87|11640.87|11627.03|11627.03|0
1634820000000|2021-10-21 12:40:00|11639.76|11639.76|11633.9|11633.9|11641.35|11641.35|11628.91|11628.91|0
1634820300000|2021-10-21 12:45:00|11633.43|11633.43|11628.79|11628.79|11635.9|11635.9|11624.35|11624.35|0
1634820600000|2021-10-21 12:50:00|11630.38|11630.38|11637.8|11637.8|11637.8|11637.8|11630.38|11630.38|0
1634820900000|2021-10-21 12:55:00|11637.33|11637.33|11635.9|11635.9|11641.24|11641.24|11635.18|11635.18|0
1634821200000|2021-10-21 13:00:00|11639.09|11639.09|11638.02|11638.02|11645.63|11645.63|11637.49|11637.49|0
1634821500000|2021-10-21 13:05:00|11638.75|11638.75|11636.91|11636.91|11639.86|11639.86|11635.31|11635.31|0
1634821800000|2021-10-21 13:10:00|11636.43|11636.43|11640.03|11640.03|11640.03|11640.03|11632.21|11632.21|0
1634822100000|2021-10-21 13:15:00|11640.51|11640.51|11648.73|11648.73|11652.4|11652.4|11639.65|11639.65|0
1634822400000|2021-10-21 13:20:00|11648.13|11648.13|11653.93|11653.93|11657.75|11657.75|11648.13|11648.13|0
1634822700000|2021-10-21 13:25:00|11654.88|11654.88|11645.45|11645.45|11654.88|11654.88|11643.37|11643.37|0
1634823000000|2021-10-21 13:30:00|11644.73|11644.73|11646.66|11646.66|11653.26|11653.26|11628.64|11628.64|0
1634823300000|2021-10-21 13:35:00|11648.25|11648.25|11652.23|11652.23|11652.23|11652.23|11645.28|11645.28|0
1634823600000|2021-10-21 13:40:00|11650.63|11650.63|11647.16|11647.16|11653.69|11653.69|11647.16|11647.16|0
1634823900000|2021-10-21 13:45:00|11646.68|11646.68|11638.12|11638.12|11647.08|11647.08|11638.12|11638.12|0
1634824200000|2021-10-21 13:50:00|11634.93|11634.93|11633.43|11633.43|11634.93|11634.93|11625.13|11625.13|0
1634824500000|2021-10-21 13:55:00|11635.03|11635.03|11646.19|11646.19|11647.47|11647.47|11635.03|11635.03|0
1634824800000|2021-10-21 14:00:00|11645.08|11645.08|11655.7|11655.7|11656.65|11656.65|11645.08|11645.08|0
1634825100000|2021-10-21 14:05:00|11654.1|11654.1|11655.22|11655.22|11656.65|11656.65|11648.84|11648.84|0
1634825400000|2021-10-21 14:10:00|11653.63|11653.63|11667.96|11667.96|11667.96|11667.96|11645.34|11645.34|0
1634825700000|2021-10-21 14:15:00|11668.69|11668.69|11684.44|11684.44|11686.11|11686.11|11668.69|11668.69|0
1634826000000|2021-10-21 14:20:00|11683|11683|11673.55|11673.55|11685.07|11685.07|11670.36|11670.36|0
1634826300000|2021-10-21 14:25:00|11672.6|11672.6|11673.42|11673.42|11675.87|11675.87|11669.41|11669.41|0
1634826600000|2021-10-21 14:30:00|11671.82|11671.82|11662.16|11662.16|11680.52|11680.52|11662.16|11662.16|0
1634826900000|2021-10-21 14:35:00|11660|11660|11667.5|11667.5|11667.5|11667.5|11658.21|11658.21|0
1634827200000|2021-10-21 14:40:00|11666.22|11666.22|11663.03|11663.03|11666.22|11666.22|11660.87|11660.87|0
1634827500000|2021-10-21 14:45:00|11662.55|11662.55|11681.93|11681.93|11684|11684|11662.55|11662.55|0
1634827800000|2021-10-21 14:50:00|11680.82|11680.82|11688.89|11688.89|11693.6|11693.6|11680.82|11680.82|0
1634828100000|2021-10-21 14:55:00|11689.69|11689.69|11689.9|11689.9|11693.18|11693.18|11681|11681|0
1634828400000|2021-10-21 15:00:00|11690.69|11690.69|11692.56|11692.56|11694.16|11694.16|11686.79|11686.79|0
1634828700000|2021-10-21 15:05:00|11691.13|11691.13|11677.7|11677.7|11691.13|11691.13|11677.7|11677.7|0
1634829000000|2021-10-21 15:10:00|11676.1|11676.1|11682.09|11682.09|11684.16|11684.16|11676.1|11676.1|0
1634829300000|2021-10-21 15:15:00|11682.82|11682.82|11677.68|11677.68|11685.62|11685.62|11677.68|11677.68|0
1634829600000|2021-10-21 15:20:00|11679.27|11679.27|11679.06|11679.06|11680.02|11680.02|11674.4|11674.4|0
1634829900000|2021-10-21 15:25:00|11679.53|11679.53|11674.28|11674.28|11681.13|11681.13|11667.91|11667.91|0
1634886900000|2021-10-22 07:15:00|11656.39|11656.39|11679.02|11679.02|11682.22|11682.22|11656.39|11656.39|0
1634887200000|2021-10-22 07:20:00|11679.76|11679.76|11690.41|11690.41|11690.41|11690.41|11660.68|11660.68|0
1634887500000|2021-10-22 07:25:00|11685.62|11685.62|11701.79|11701.79|11701.79|11701.79|11684.52|11684.52|0
1634887800000|2021-10-22 07:30:00|11703.39|11703.39|11685.59|11685.59|11709.61|11709.61|11682.4|11682.4|0
1634888100000|2021-10-22 07:35:00|11684.48|11684.48|11703.13|11703.13|11707.43|11707.43|11684.48|11684.48|0
1634888400000|2021-10-22 07:40:00|11704.73|11704.73|11695.55|11695.55|11704.73|11704.73|11695.55|11695.55|0
1634888700000|2021-10-22 07:45:00|11694.6|11694.6|11700.34|11700.34|11700.34|11700.34|11690.46|11690.46|0
1634889000000|2021-10-22 07:50:00|11700.82|11700.82|11705.67|11705.67|11712.6|11712.6|11698.41|11698.41|0
1634889300000|2021-10-22 07:55:00|11701.52|11701.52|11701.37|11701.37|11703.28|11703.28|11698.88|11698.88|0
1634889600000|2021-10-22 08:00:00|11699.78|11699.78|11706.14|11706.14|11706.14|11706.14|11699.35|11699.35|0
1634889900000|2021-10-22 08:05:00|11707.74|11707.74|11699.84|11699.84|11707.74|11707.74|11697.77|11697.77|0
1634890200000|2021-10-22 08:10:00|11696.65|11696.65|11708.88|11708.88|11708.88|11708.88|11691.07|11691.07|0
1634890500000|2021-10-22 08:15:00|11710.48|11710.48|11721.34|11721.34|11721.34|11721.34|11710.48|11710.48|0
1634890800000|2021-10-22 08:20:00|11724.53|11724.53|11734.36|11734.36|11734.84|11734.84|11722.93|11722.93|0
1634891100000|2021-10-22 08:25:00|11735.08|11735.08|11735.97|11735.97|11738.52|11738.52|11735.08|11735.08|0
1634891400000|2021-10-22 08:30:00|11734.37|11734.37|11727.45|11727.45|11735.56|11735.56|11726.33|11726.33|0
1634891700000|2021-10-22 08:35:00|11726.5|11726.5|11729.96|11729.96|11729.96|11729.96|11725.78|11725.78|0
1634892000000|2021-10-22 08:40:00|11728.36|11728.36|11732.9|11732.9|11734.64|11734.64|11728.36|11728.36|0
1634892300000|2021-10-22 08:45:00|11733.37|11733.37|11740.25|11740.25|11740.25|11740.25|11733.37|11733.37|0
1634892600000|2021-10-22 08:50:00|11741.84|11741.84|11727.74|11727.74|11743.04|11743.04|11727.74|11727.74|0
1634892900000|2021-10-22 08:55:00|11726.31|11726.31|11721.78|11721.78|11726.31|11726.31|11717.3|11717.3|0
1634893200000|2021-10-22 09:00:00|11723.38|11723.38|11722.4|11722.4|11724.49|11724.49|11720.57|11720.57|0
1634893500000|2021-10-22 09:05:00|11720.81|11720.81|11725.97|11725.97|11727.57|11727.57|11720.81|11720.81|0
1634893800000|2021-10-22 09:10:00|11726.69|11726.69|11734.04|11734.04|11734.04|11734.04|11726.14|11726.14|0
1634894100000|2021-10-22 09:15:00|11733.56|11733.56|11727.98|11727.98|11734.04|11734.04|11726.39|11726.39|0
1634894400000|2021-10-22 09:20:00|11726.39|11726.39|11710.11|11710.11|11726.39|11726.39|11710.11|11710.11|0
1634894700000|2021-10-22 09:25:00|11708.51|11708.51|11699.2|11699.2|11708.51|11708.51|11699.2|11699.2|0
1634895000000|2021-10-22 09:30:00|11699.68|11699.68|11696.68|11696.68|11699.68|11699.68|11694.7|11694.7|0
1634895300000|2021-10-22 09:35:00|11698.28|11698.28|11702.42|11702.42|11704.87|11704.87|11697.55|11697.55|0
1634895600000|2021-10-22 09:40:00|11701.69|11701.69|11706.57|11706.57|11706.57|11706.57|11701.69|11701.69|0
1634895900000|2021-10-22 09:45:00|11707.16|11707.16|11709.74|11709.74|11709.74|11709.74|11706.79|11706.79|0
1634896200000|2021-10-22 09:50:00|11713.4|11713.4|11715.09|11715.09|11716.67|11716.67|11713.35|11713.35|0
1634896500000|2021-10-22 09:55:00|11718.28|11718.28|11722.42|11722.42|11722.42|11722.42|11718.28|11718.28|0
1634896800000|2021-10-22 10:00:00|11721.47|11721.47|11702.04|11702.04|11721.47|11721.47|11702.04|11702.04|0
1634897100000|2021-10-22 10:05:00|11700.93|11700.93|11697.79|11697.79|11703|11703|11696.19|11696.19|0
1634897400000|2021-10-22 10:10:00|11697.07|11697.07|11695.81|11695.81|11697.79|11697.79|11692.52|11692.52|0
1634897700000|2021-10-22 10:15:00|11697.41|11697.41|11703.87|11703.87|11703.87|11703.87|11697.41|11697.41|0
1634898000000|2021-10-22 10:20:00|11704.34|11704.34|11708.93|11708.93|11709.41|11709.41|11697.62|11697.62|0
1634898300000|2021-10-22 10:25:00|11708.2|11708.2|11711.36|11711.36|11711.36|11711.36|11706.6|11706.6|0
1634898600000|2021-10-22 10:30:00|11712.47|11712.47|11713.29|11713.29|11714.4|11714.4|11708.81|11708.81|0
1634898900000|2021-10-22 10:35:00|11714.88|11714.88|11709.38|11709.38|11714.88|11714.88|11709.38|11709.38|0
1634899200000|2021-10-22 10:40:00|11708.43|11708.43|11708.37|11708.37|11709.48|11709.48|11708.37|11708.37|0
1634899500000|2021-10-22 10:45:00|11707.42|11707.42|11708.7|11708.7|11709.44|11709.44|11707.42|11707.42|0
1634899800000|2021-10-22 10:50:00|11710.3|11710.3|11708.94|11708.94|11711.73|11711.73|11708.94|11708.94|0
1634900100000|2021-10-22 10:55:00|11708.34|11708.34|11711.19|11711.19|11711.53|11711.53|11707.4|11707.4|0
1634900400000|2021-10-22 11:00:00|11712.14|11712.14|11716.05|11716.05|11722.97|11722.97|11712.14|11712.14|0
1634900700000|2021-10-22 11:05:00|11715.57|11715.57|11715.14|11715.14|11717.98|11717.98|11715.1|11715.1|0
1634901000000|2021-10-22 11:10:00|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|0
1634901300000|2021-10-22 11:15:00|11716.14|11716.14|11712.87|11712.87|11716.86|11716.86|11711.43|11711.43|0
1634901600000|2021-10-22 11:20:00|11713.59|11713.59|11717.31|11717.31|11719.1|11719.1|11713.59|11713.59|0
1634901900000|2021-10-22 11:25:00|11715.88|11715.88|11710.37|11710.37|11720.03|11720.03|11710.37|11710.37|0
1634902200000|2021-10-22 11:30:00|11709.65|11709.65|11716.42|11716.42|11719.61|11719.61|11707.42|11707.42|0
1634902500000|2021-10-22 11:35:00|11717.53|11717.53|11719.6|11719.6|11719.6|11719.6|11709.9|11709.9|0
1634902800000|2021-10-22 11:40:00|11718|11718|11718.72|11718.72|11718.72|11718.72|11717.28|11717.28|0
1634903100000|2021-10-22 11:45:00|11718.09|11718.09|11716.54|11716.54|11718.09|11718.09|11714.95|11714.95|0
1634903400000|2021-10-22 11:50:00|11713.35|11713.35|11708.59|11708.59|11713.35|11713.35|11708.59|11708.59|0
1634903700000|2021-10-22 11:55:00|11707.15|11707.15|11716.15|11716.15|11716.32|11716.32|11707.15|11707.15|0
1634904000000|2021-10-22 12:00:00|11717.26|11717.26|11720.67|11720.67|11722.26|11722.26|11716.65|11716.65|0
1634904300000|2021-10-22 12:05:00|11721.14|11721.14|11721.32|11721.32|11721.32|11721.32|11719.14|11719.14|0
1634904600000|2021-10-22 12:10:00|11722.91|11722.91|11723.85|11723.85|11725.71|11725.71|11722.8|11722.8|0
1634904900000|2021-10-22 12:15:00|11723.12|11723.12|11726.38|11726.38|11726.38|11726.38|11720.47|11720.47|0
1634905200000|2021-10-22 12:20:00|11726.86|11726.86|11724.54|11724.54|11727.59|11727.59|11720.74|11720.74|0
1634905500000|2021-10-22 12:25:00|11723.8|11723.8|11724.52|11724.52|11725.88|11725.88|11723.41|11723.41|0
1634905800000|2021-10-22 12:30:00|11722.93|11722.93|11716.47|11716.47|11722.93|11722.93|11715.12|11715.12|0
1634906100000|2021-10-22 12:35:00|11715.36|11715.36|11716.39|11716.39|11716.39|11716.39|11713.67|11713.67|0
1634906400000|2021-10-22 12:40:00|11717.49|11717.49|11711.84|11711.84|11717.49|11717.49|11711.84|11711.84|0
1634906700000|2021-10-22 12:45:00|11712.32|11712.32|11711.06|11711.06|11714.25|11714.25|11710.72|11710.72|0
1634907000000|2021-10-22 12:50:00|11710.58|11710.58|11706.92|11706.92|11711.06|11711.06|11706.92|11706.92|0
1634907300000|2021-10-22 12:55:00|11705.32|11705.32|11690.95|11690.95|11705.32|11705.32|11689.35|11689.35|0
1634907600000|2021-10-22 13:00:00|11692.55|11692.55|11694.14|11694.14|11694.87|11694.87|11692.55|11692.55|0
1634907900000|2021-10-22 13:05:00|11697.33|11697.33|11701.37|11701.37|11701.37|11701.37|11697.33|11697.33|0
1634908200000|2021-10-22 13:10:00|11702.09|11702.09|11698.88|11698.88|11703.99|11703.99|11698.88|11698.88|0
1634908500000|2021-10-22 13:15:00|11695.69|11695.69|11685.29|11685.29|11696.94|11696.94|11685.29|11685.29|0
1634908800000|2021-10-22 13:20:00|11684.34|11684.34|11675.31|11675.31|11684.34|11684.34|11675.31|11675.31|0
1634909100000|2021-10-22 13:25:00|11674.57|11674.57|11673.7|11673.7|11678.48|11678.48|11673.7|11673.7|0
1634909400000|2021-10-22 13:30:00|11672.1|11672.1|11679.6|11679.6|11680.07|11680.07|11670.03|11670.03|0
1634909700000|2021-10-22 13:35:00|11683.74|11683.74|11701.13|11701.13|11701.13|11701.13|11683.74|11683.74|0
1634910000000|2021-10-22 13:40:00|11697.94|11697.94|11698.66|11698.66|11703.52|11703.52|11690.91|11690.91|0
1634910300000|2021-10-22 13:45:00|11699.76|11699.76|11683.97|11683.97|11700.95|11700.95|11683.97|11683.97|0
1634910600000|2021-10-22 13:50:00|11687.16|11687.16|11683.66|11683.66|11687.16|11687.16|11679.28|11679.28|0
1634910900000|2021-10-22 13:55:00|11684.61|11684.61|11698.48|11698.48|11699.43|11699.43|11683.42|11683.42|0
1634911200000|2021-10-22 14:00:00|11699.59|11699.59|11700.11|11700.11|11701.25|11701.25|11694.71|11694.71|0
1634911500000|2021-10-22 14:05:00|11700.66|11700.66|11706.36|11706.36|11707.14|11707.14|11700.07|11700.07|0
1634911800000|2021-10-22 14:10:00|11707.09|11707.09|11694.24|11694.24|11708.37|11708.37|11694.24|11694.24|0
1634912100000|2021-10-22 14:15:00|11695.83|11695.83|11698.6|11698.6|11699.79|11699.79|11694.2|11694.2|0
1634912400000|2021-10-22 14:20:00|11697.88|11697.88|11704.14|11704.14|11704.14|11704.14|11697.88|11697.88|0
1634912700000|2021-10-22 14:25:00|11705.74|11705.74|11702.95|11702.95|11707.49|11707.49|11702.95|11702.95|0
1634913000000|2021-10-22 14:30:00|11704.06|11704.06|11691.92|11691.92|11704.06|11704.06|11690.49|11690.49|0
1634913300000|2021-10-22 14:35:00|11693.51|11693.51|11692.65|11692.65|11694.95|11694.95|11692.25|11692.25|0
1634913600000|2021-10-22 14:40:00|11691.91|11691.91|11683.17|11683.17|11691.91|11691.91|11682.69|11682.69|0
1634913900000|2021-10-22 14:45:00|11686.36|11686.36|11691.32|11691.32|11691.32|11691.32|11684.76|11684.76|0
1634914200000|2021-10-22 14:50:00|11692.27|11692.27|11695.63|11695.63|11695.63|11695.63|11692.27|11692.27|0
1634914500000|2021-10-22 14:55:00|11696.22|11696.22|11695.78|11695.78|11696.82|11696.82|11693.54|11693.54|0
1634914800000|2021-10-22 15:00:00|11695.31|11695.31|11687.57|11687.57|11695.31|11695.31|11687.57|11687.57|0
1634915100000|2021-10-22 15:05:00|11687.1|11687.1|11680.05|11680.05|11688.69|11688.69|11680.05|11680.05|0
1634915400000|2021-10-22 15:10:00|11680.53|11680.53|11679.33|11679.33|11683.47|11683.47|11678.85|11678.85|0
1634915700000|2021-10-22 15:15:00|11677.73|11677.73|11677.19|11677.19|11677.73|11677.73|11672.07|11672.07|0
1634916000000|2021-10-22 15:20:00|11677.79|11677.79|11675.34|11675.34|11680.01|11680.01|11674.77|11674.77|0
1634916300000|2021-10-22 15:25:00|11672.15|11672.15|11684.55|11684.55|11685.74|11685.74|11672.15|11672.15|0
1635146100000|2021-10-25 07:15:00|11697.14|11697.14|11648.49|11648.49|11699.34|11699.34|11648.49|11648.49|0
1635146400000|2021-10-25 07:20:00|11651.84|11651.84|11657.65|11657.65|11657.65|11657.65|11642.36|11642.36|0
1635146700000|2021-10-25 07:25:00|11662.43|11662.43|11653.57|11653.57|11670.41|11670.41|11648.93|11648.93|0
1635147000000|2021-10-25 07:30:00|11652.46|11652.46|11666.45|11666.45|11666.45|11666.45|11635.38|11635.38|0
1635147300000|2021-10-25 07:35:00|11667.56|11667.56|11683.8|11683.8|11683.8|11683.8|11666.83|11666.83|0
1635147600000|2021-10-25 07:40:00|11685.7|11685.7|11672.47|11672.47|11686.66|11686.66|11672.47|11672.47|0
1635147900000|2021-10-25 07:45:00|11672|11672|11688.94|11688.94|11688.94|11688.94|11670.41|11670.41|0
1635148200000|2021-10-25 07:50:00|11691.17|11691.17|11692.52|11692.52|11696.44|11696.44|11687.75|11687.75|0
1635148500000|2021-10-25 07:55:00|11695.71|11695.71|11691.73|11691.73|11695.71|11695.71|11690.11|11690.11|0
1635148800000|2021-10-25 08:00:00|11692.21|11692.21|11710.5|11710.5|11713.29|11713.29|11692.21|11692.21|0
1635149100000|2021-10-25 08:05:00|11708.9|11708.9|11690.67|11690.67|11708.9|11708.9|11690.67|11690.67|0
1635149400000|2021-10-25 08:10:00|11689.56|11689.56|11674.57|11674.57|11689.56|11689.56|11670.73|11670.73|0
1635149700000|2021-10-25 08:15:00|11672.98|11672.98|11671.39|11671.39|11674.57|11674.57|11668.59|11668.59|0
1635150000000|2021-10-25 08:20:00|11669.93|11669.93|11663.66|11663.66|11669.93|11669.93|11660.47|11660.47|0
1635150300000|2021-10-25 08:25:00|11662.71|11662.71|11661.61|11661.61|11671.07|11671.07|11659.51|11659.51|0
1635150600000|2021-10-25 08:30:00|11661.32|11661.32|11664.99|11664.99|11665.94|11665.94|11661.32|11661.32|0
1635150900000|2021-10-25 08:35:00|11667.93|11667.93|11667.58|11667.58|11679.12|11679.12|11666.85|11666.85|0
1635151200000|2021-10-25 08:40:00|11669.02|11669.02|11670.23|11670.23|11670.45|11670.45|11666.05|11666.05|0
1635151500000|2021-10-25 08:45:00|11671.34|11671.34|11677.08|11677.08|11678.18|11678.18|11669.23|11669.23|0
1635151800000|2021-10-25 08:50:00|11676.6|11676.6|11671.98|11671.98|11676.6|11676.6|11670.53|11670.53|0
1635152100000|2021-10-25 08:55:00|11668.07|11668.07|11662.32|11662.32|11669.18|11669.18|11659.04|11659.04|0
1635152400000|2021-10-25 09:00:00|11663.06|11663.06|11678.13|11678.13|11678.13|11678.13|11663.06|11663.06|0
1635152700000|2021-10-25 09:05:00|11677.42|11677.42|11662.39|11662.39|11677.42|11677.42|11662.39|11662.39|0
1635153000000|2021-10-25 09:10:00|11660.8|11660.8|11665.07|11665.07|11666.18|11666.18|11657.39|11657.39|0
1635153300000|2021-10-25 09:15:00|11666.66|11666.66|11684.75|11684.75|11684.75|11684.75|11666.66|11666.66|0
1635153600000|2021-10-25 09:20:00|11685.23|11685.23|11681.86|11681.86|11685.37|11685.37|11681.86|11681.86|0
1635153900000|2021-10-25 09:25:00|11683.45|11683.45|11690.49|11690.49|11694.15|11694.15|11683.45|11683.45|0
1635154200000|2021-10-25 09:30:00|11689.06|11689.06|11689.96|11689.96|11693.73|11693.73|11688.96|11688.96|0
1635154500000|2021-10-25 09:35:00|11690.44|11690.44|11688.51|11688.51|11692.04|11692.04|11688.51|11688.51|0
1635154800000|2021-10-25 09:40:00|11690.11|11690.11|11675.71|11675.71|11691.06|11691.06|11675.71|11675.71|0
1635155100000|2021-10-25 09:45:00|11676.43|11676.43|11671.77|11671.77|11677.14|11677.14|11671.77|11671.77|0
1635155400000|2021-10-25 09:50:00|11669.55|11669.55|11672.05|11672.05|11677.07|11677.07|11668.1|11668.1|0
1635155700000|2021-10-25 09:55:00|11676.84|11676.84|11671.49|11671.49|11676.84|11676.84|11671.1|11671.1|0
1635156000000|2021-10-25 10:00:00|11669.89|11669.89|11674.04|11674.04|11674.04|11674.04|11668.3|11668.3|0
1635156300000|2021-10-25 10:05:00|11675.64|11675.64|11665.16|11665.16|11675.64|11675.64|11662.13|11662.13|0
1635156600000|2021-10-25 10:10:00|11664.43|11664.43|11661.87|11661.87|11664.43|11664.43|11656.62|11656.62|0
1635156900000|2021-10-25 10:15:00|11661.15|11661.15|11657.97|11657.97|11661.15|11661.15|11657.24|11657.24|0
1635157200000|2021-10-25 10:20:00|11656.39|11656.39|11650.58|11650.58|11656.39|11656.39|11650.58|11650.58|0
1635157500000|2021-10-25 10:25:00|11650.1|11650.1|11643.12|11643.12|11650.1|11650.1|11642.65|11642.65|0
1635157800000|2021-10-25 10:30:00|11644.72|11644.72|11639.18|11639.18|11649.5|11649.5|11636.25|11636.25|0
1635158100000|2021-10-25 10:35:00|11638.59|11638.59|11641.18|11641.18|11642.3|11642.3|11635.31|11635.31|0
1635158400000|2021-10-25 10:40:00|11639.99|11639.99|11644.03|11644.03|11645.47|11645.47|11639.99|11639.99|0
1635158700000|2021-10-25 10:45:00|11643.46|11643.46|11645.7|11645.7|11645.7|11645.7|11640.65|11640.65|0
1635159300000|2021-10-25 10:55:00|11644.11|11644.11|11639.67|11639.67|11645.7|11645.7|11639.67|11639.67|0
1635159600000|2021-10-25 11:00:00|11640.86|11640.86|11620.68|11620.68|11640.86|11640.86|11620.68|11620.68|0
1635159900000|2021-10-25 11:05:00|11621.42|11621.42|11624.54|11624.54|11628.27|11628.27|11621.42|11621.42|0
1635160200000|2021-10-25 11:10:00|11622.95|11622.95|11626.61|11626.61|11629.07|11629.07|11622.95|11622.95|0
1635160500000|2021-10-25 11:15:00|11625.01|11625.01|11635.93|11635.93|11635.93|11635.93|11624.72|11624.72|0
1635160800000|2021-10-25 11:20:00|11637.52|11637.52|11632.08|11632.08|11638.99|11638.99|11632.08|11632.08|0
1635161100000|2021-10-25 11:25:00|11631.6|11631.6|11628.35|11628.35|11631.6|11631.6|11627.61|11627.61|0
1635161400000|2021-10-25 11:30:00|11629.47|11629.47|11627.58|11627.58|11629.94|11629.94|11627.58|11627.58|0
1635161700000|2021-10-25 11:35:00|11626.11|11626.11|11624.05|11624.05|11626.11|11626.11|11624.05|11624.05|0
1635162000000|2021-10-25 11:40:00|11622.94|11622.94|11621.82|11621.82|11624.84|11624.84|11621.48|11621.48|0
1635162300000|2021-10-25 11:45:00|11620.96|11620.96|11618.96|11618.96|11620.96|11620.96|11617.39|11617.39|0
1635162600000|2021-10-25 11:50:00|11618.09|11618.09|11616.12|11616.12|11618.09|11618.09|11616.12|11616.12|0
1635162900000|2021-10-25 11:55:00|11615.26|11615.26|11613.78|11613.78|11615.73|11615.73|11613.52|11613.52|0
1635163200000|2021-10-25 12:00:00|11612.82|11612.82|11608.51|11608.51|11613.3|11613.3|11605.04|11605.04|0
1635163500000|2021-10-25 12:05:00|11608.23|11608.23|11610.4|11610.4|11610.87|11610.87|11608.23|11608.23|0
1635163800000|2021-10-25 12:10:00|11611.99|11611.99|11615.4|11615.4|11615.4|11615.4|11610.11|11610.11|0
1635164100000|2021-10-25 12:15:00|11614.82|11614.82|11621.28|11621.28|11621.28|11621.28|11614.82|11614.82|0
1635164400000|2021-10-25 12:20:00|11619.11|11619.11|11617.64|11617.64|11619.11|11619.11|11617.64|11617.64|0
1635164700000|2021-10-25 12:25:00|11617.35|11617.35|11615.63|11615.63|11617.35|11617.35|11614.16|11614.16|0
1635165000000|2021-10-25 12:30:00|11615.16|11615.16|11606.16|11606.16|11616.21|11616.21|11606.16|11606.16|0
1635165300000|2021-10-25 12:35:00|11605.2|11605.2|11608.2|11608.2|11611.39|11611.39|11604.73|11604.73|0
1635165600000|2021-10-25 12:40:00|11608.78|11608.78|11608.98|11608.98|11610.37|11610.37|11607.67|11607.67|0
1635165900000|2021-10-25 12:45:00|11608.24|11608.24|11616.37|11616.37|11619.56|11619.56|11608.24|11608.24|0
1635166200000|2021-10-25 12:50:00|11617.11|11617.11|11617.06|11617.06|11618.21|11618.21|11613.58|11613.58|0
1635166500000|2021-10-25 12:55:00|11615.47|11615.47|11611.51|11611.51|11615.47|11615.47|11608.23|11608.23|0
1635166800000|2021-10-25 13:00:00|11609.91|11609.91|11620.45|11620.45|11620.45|11620.45|11609.91|11609.91|0
1635167100000|2021-10-25 13:05:00|11620.93|11620.93|11619.49|11619.49|11622.32|11622.32|11618.74|11618.74|0
1635167400000|2021-10-25 13:10:00|11619.2|11619.2|11611.03|11611.03|11619.2|11619.2|11611.03|11611.03|0
1635167700000|2021-10-25 13:15:00|11610.17|11610.17|11612.46|11612.46|11612.91|11612.91|11608.13|11608.13|0
1635168000000|2021-10-25 13:20:00|11611.98|11611.98|11611.44|11611.44|11613.03|11613.03|11608.03|11608.03|0
1635168300000|2021-10-25 13:25:00|11612.59|11612.59|11619.58|11619.58|11619.58|11619.58|11612.59|11612.59|0
1635168600000|2021-10-25 13:30:00|11620.06|11620.06|11648.4|11648.4|11648.79|11648.79|11614.6|11614.6|0
1635168900000|2021-10-25 13:35:00|11647.91|11647.91|11630.27|11630.27|11647.91|11647.91|11628.68|11628.68|0
1635169200000|2021-10-25 13:40:00|11629.32|11629.32|11617.36|11617.36|11629.32|11629.32|11610.13|11610.13|0
1635169500000|2021-10-25 13:45:00|11618.96|11618.96|11620.67|11620.67|11625.75|11625.75|11616.37|11616.37|0
1635169800000|2021-10-25 13:50:00|11620.96|11620.96|11627.34|11627.34|11631.74|11631.74|11620.96|11620.96|0
1635170100000|2021-10-25 13:55:00|11628.94|11628.94|11634.92|11634.92|11641.68|11641.68|11628.94|11628.94|0
1635170400000|2021-10-25 14:00:00|11635.4|11635.4|11623.85|11623.85|11635.75|11635.75|11623.85|11623.85|0
1635170700000|2021-10-25 14:05:00|11623.37|11623.37|11608.61|11608.61|11623.37|11623.37|11605.23|11605.23|0
1635171000000|2021-10-25 14:10:00|11606.25|11606.25|11599.94|11599.94|11607.02|11607.02|11594.54|11594.54|0
1635171300000|2021-10-25 14:15:00|11600.67|11600.67|11609.24|11609.24|11610.31|11610.31|11599.12|11599.12|0
1635171600000|2021-10-25 14:20:00|11610.84|11610.84|11613.44|11613.44|11620.04|11620.04|11610.84|11610.84|0
1635171900000|2021-10-25 14:25:00|11611.85|11611.85|11614.71|11614.71|11616.19|11616.19|11603.86|11603.86|0
1635172200000|2021-10-25 14:30:00|11616.31|11616.31|11621.98|11621.98|11623.03|11623.03|11616.31|11616.31|0
1635172500000|2021-10-25 14:35:00|11618.79|11618.79|11618.35|11618.35|11622.45|11622.45|11618.35|11618.35|0
1635172800000|2021-10-25 14:40:00|11618.83|11618.83|11626.88|11626.88|11627.74|11627.74|11618.83|11618.83|0
1635173100000|2021-10-25 14:45:00|11627.65|11627.65|11625.04|11625.04|11629.72|11629.72|11619.21|11619.21|0
1635173400000|2021-10-25 14:50:00|11626.63|11626.63|11622.95|11622.95|11630.02|11630.02|11620.88|11620.88|0
1635173700000|2021-10-25 14:55:00|11621.84|11621.84|11614.52|11614.52|11623.43|11623.43|11614.52|11614.52|0
1635174000000|2021-10-25 15:00:00|11613.41|11613.41|11607.77|11607.77|11613.41|11613.41|11607.77|11607.77|0
1635174300000|2021-10-25 15:05:00|11609.37|11609.37|11621.8|11621.8|11622.39|11622.39|11606.18|11606.18|0
1635174600000|2021-10-25 15:10:00|11622.08|11622.08|11619.04|11619.04|11623.2|11623.2|11618.4|11618.4|0
1635174900000|2021-10-25 15:15:00|11617.76|11617.76|11617.55|11617.55|11622.51|11622.51|11616.92|11616.92|0
1635175200000|2021-10-25 15:20:00|11615.96|11615.96|11620.32|11620.32|11621.06|11621.06|11615.95|11615.95|0
1635175500000|2021-10-25 15:25:00|11619.75|11619.75|11626.41|11626.41|11629.76|11629.76|11615.38|11615.38|0
1635232500000|2021-10-26 07:15:00|11656.62|11656.62|11669.52|11669.52|11669.52|11669.52|11648.85|11648.85|0
1635232800000|2021-10-26 07:20:00|11670.63|11670.63|11691.15|11691.15|11698.75|11698.75|11664.87|11664.87|0
1635233100000|2021-10-26 07:25:00|11688.99|11688.99|11689.1|11689.1|11695.31|11695.31|11688.99|11688.99|0
1635233400000|2021-10-26 07:30:00|11687.99|11687.99|11689.27|11689.27|11689.27|11689.27|11683.53|11683.53|0
1635233700000|2021-10-26 07:35:00|11690|11690|11701.76|11701.76|11701.76|11701.76|11690|11690|0
1635234000000|2021-10-26 07:40:00|11702.35|11702.35|11699.09|11699.09|11706.97|11706.97|11699.09|11699.09|0
1635234300000|2021-10-26 07:45:00|11700.68|11700.68|11702.15|11702.15|11703.36|11703.36|11698.48|11698.48|0
1635234600000|2021-10-26 07:50:00|11704.38|11704.38|11698.52|11698.52|11707.57|11707.57|11698.52|11698.52|0
1635234900000|2021-10-26 07:55:00|11697.8|11697.8|11683.95|11683.95|11698.75|11698.75|11683.95|11683.95|0
1635235200000|2021-10-26 08:00:00|11684.67|11684.67|11683.69|11683.69|11686.11|11686.11|11681.96|11681.96|0
1635235500000|2021-10-26 08:05:00|11682.74|11682.74|11676.26|11676.26|11682.74|11682.74|11672.46|11672.46|0
1635235800000|2021-10-26 08:10:00|11676.99|11676.99|11675.14|11675.14|11677.68|11677.68|11674.42|11674.42|0
1635236100000|2021-10-26 08:15:00|11676.73|11676.73|11692.71|11692.71|11694.88|11694.88|11675.14|11675.14|0
1635236400000|2021-10-26 08:20:00|11691.11|11691.11|11678.15|11678.15|11691.11|11691.11|11678.15|11678.15|0
1635236700000|2021-10-26 08:25:00|11677.67|11677.67|11682.73|11682.73|11682.73|11682.73|11675.83|11675.83|0
1635237000000|2021-10-26 08:30:00|11684.32|11684.32|11691.11|11691.11|11691.59|11691.59|11684.32|11684.32|0
1635237300000|2021-10-26 08:35:00|11689.52|11689.52|11691.2|11691.2|11693.66|11693.66|11689.52|11689.52|0
1635237600000|2021-10-26 08:40:00|11695.99|11695.99|11705.79|11705.79|11705.79|11705.79|11692.96|11692.96|0
1635237900000|2021-10-26 08:45:00|11706.9|11706.9|11712.63|11712.63|11712.89|11712.89|11705.3|11705.3|0
1635238200000|2021-10-26 08:50:00|11713.23|11713.23|11727.53|11727.53|11727.53|11727.53|11713.23|11713.23|0
1635238500000|2021-10-26 08:55:00|11729.12|11729.12|11739.53|11739.53|11739.99|11739.99|11729.12|11729.12|0
1635238800000|2021-10-26 09:00:00|11740.26|11740.26|11734.66|11734.66|11740.38|11740.38|11730.59|11730.59|0
1635239100000|2021-10-26 09:05:00|11733.55|11733.55|11725.5|11725.5|11733.55|11733.55|11725.5|11725.5|0
1635239400000|2021-10-26 09:10:00|11722.31|11722.31|11724.88|11724.88|11728.78|11728.78|11722.31|11722.31|0
1635239700000|2021-10-26 09:15:00|11724.41|11724.41|11714.76|11714.76|11724.88|11724.88|11714.76|11714.76|0
1635240000000|2021-10-26 09:20:00|11715.87|11715.87|11708.3|11708.3|11715.87|11715.87|11705.11|11705.11|0
1635240300000|2021-10-26 09:25:00|11707.18|11707.18|11711.49|11711.49|11711.49|11711.49|11706.07|11706.07|0
1635240600000|2021-10-26 09:30:00|11712.6|11712.6|11709|11709|11714.19|11714.19|11709|11709|0
1635240900000|2021-10-26 09:35:00|11709.48|11709.48|11706.8|11706.8|11711.07|11711.07|11706.32|11706.32|0
1635241200000|2021-10-26 09:40:00|11705.69|11705.69|11708.63|11708.63|11708.63|11708.63|11704.1|11704.1|0
1635241500000|2021-10-26 09:45:00|11709.58|11709.58|11711.44|11711.44|11712.39|11712.39|11709.58|11709.58|0
1635241800000|2021-10-26 09:50:00|11709.84|11709.84|11714.99|11714.99|11714.99|11714.99|11709.78|11709.78|0
1635242100000|2021-10-26 09:55:00|11715.73|11715.73|11719.04|11719.04|11719.04|11719.04|11714.13|11714.13|0
1635242400000|2021-10-26 10:00:00|11719.99|11719.99|11721.58|11721.58|11723.18|11723.18|11719.99|11719.99|0
1635242700000|2021-10-26 10:05:00|11718.39|11718.39|11711.71|11711.71|11718.39|11718.39|11710.6|11710.6|0
1635243000000|2021-10-26 10:10:00|11712.31|11712.31|11703.86|11703.86|11712.31|11712.31|11703.38|11703.38|0
1635243300000|2021-10-26 10:15:00|11705.45|11705.45|11703.79|11703.79|11706.33|11706.33|11702.35|11702.35|0
1635243600000|2021-10-26 10:20:00|11704.51|11704.51|11700.67|11700.67|11705.23|11705.23|11700.67|11700.67|0
1635243900000|2021-10-26 10:25:00|11700.08|11700.08|11690.5|11690.5|11700.08|11700.08|11689.04|11689.04|0
1635244200000|2021-10-26 10:30:00|11688.91|11688.91|11690.5|11690.5|11693.69|11693.69|11688.91|11688.91|0
1635244500000|2021-10-26 10:35:00|11689.06|11689.06|11692.77|11692.77|11692.77|11692.77|11689.06|11689.06|0
1635244800000|2021-10-26 10:40:00|11693.48|11693.48|11689.42|11689.42|11694.68|11694.68|11689.42|11689.42|0
1635245100000|2021-10-26 10:45:00|11687.82|11687.82|11673.79|11673.79|11688.56|11688.56|11673.79|11673.79|0
1635245400000|2021-10-26 10:50:00|11673.07|11673.07|11670.03|11670.03|11674.05|11674.05|11670.03|11670.03|0
1635245700000|2021-10-26 10:55:00|11669.56|11669.56|11662.05|11662.05|11669.56|11669.56|11659.35|11659.35|0
1635246000000|2021-10-26 11:00:00|11660.46|11660.46|11649.2|11649.2|11660.55|11660.55|11649.2|11649.2|0
1635246300000|2021-10-26 11:05:00|11648.73|11648.73|11645.93|11645.93|11648.73|11648.73|11645.93|11645.93|0
1635246600000|2021-10-26 11:10:00|11641.15|11641.15|11644.52|11644.52|11648.34|11648.34|11639.95|11639.95|0
1635246900000|2021-10-26 11:15:00|11645.63|11645.63|11645.61|11645.61|11646.48|11646.48|11645.15|11645.15|0
1635247200000|2021-10-26 11:20:00|11649.27|11649.27|11646.43|11646.43|11650.01|11650.01|11646.43|11646.43|0
1635247500000|2021-10-26 11:25:00|11647.54|11647.54|11649.13|11649.13|11649.13|11649.13|11647.54|11647.54|0
1635247800000|2021-10-26 11:30:00|11650.08|11650.08|11655.46|11655.46|11655.46|11655.46|11650.08|11650.08|0
1635248100000|2021-10-26 11:35:00|11652.27|11652.27|11663.32|11663.32|11663.32|11663.32|11652.27|11652.27|0
1635248400000|2021-10-26 11:40:00|11661.73|11661.73|11663|11663|11663|11663|11660.78|11660.78|0
1635248700000|2021-10-26 11:45:00|11662.27|11662.27|11663.86|11663.86|11663.86|11663.86|11660.67|11660.67|0
1635249000000|2021-10-26 11:50:00|11662.27|11662.27|11662.11|11662.11|11664.82|11664.82|11660.52|11660.52|0
1635249300000|2021-10-26 11:55:00|11662.83|11662.83|11662.5|11662.5|11664.43|11664.43|11662.5|11662.5|0
1635249600000|2021-10-26 12:00:00|11660.9|11660.9|11663.8|11663.8|11665.4|11665.4|11660.9|11660.9|0
1635249900000|2021-10-26 12:05:00|11665.4|11665.4|11673.38|11673.38|11679.76|11679.76|11663.8|11663.8|0
1635250200000|2021-10-26 12:10:00|11674.97|11674.97|11696.31|11696.31|11696.71|11696.71|11674.97|11674.97|0
1635250500000|2021-10-26 12:15:00|11694.71|11694.71|11700.7|11700.7|11701.17|11701.17|11694.71|11694.71|0
1635250800000|2021-10-26 12:20:00|11695.91|11695.91|11687.98|11687.98|11695.91|11695.91|11687.98|11687.98|0
1635251100000|2021-10-26 12:25:00|11686.39|11686.39|11676.11|11676.11|11686.39|11686.39|11676.11|11676.11|0
1635251400000|2021-10-26 12:30:00|11676.83|11676.83|11682.17|11682.17|11682.17|11682.17|11674.12|11674.12|0
1635251700000|2021-10-26 12:35:00|11682.65|11682.65|11674.11|11674.11|11682.65|11682.65|11674.11|11674.11|0
1635252000000|2021-10-26 12:40:00|11673|11673|11672.6|11672.6|11673.47|11673.47|11667.89|11667.89|0
1635252300000|2021-10-26 12:45:00|11675.79|11675.79|11681.14|11681.14|11681.14|11681.14|11675.79|11675.79|0
1635252600000|2021-10-26 12:50:00|11680.19|11680.19|11678.43|11678.43|11680.67|11680.67|11678.12|11678.12|0
1635252900000|2021-10-26 12:55:00|11679.54|11679.54|11681.52|11681.52|11684.65|11684.65|11679.07|11679.07|0
1635253200000|2021-10-26 13:00:00|11682.63|11682.63|11687.98|11687.98|11689.48|11689.48|11682.63|11682.63|0
1635253500000|2021-10-26 13:05:00|11687.5|11687.5|11691.17|11691.17|11691.17|11691.17|11686.31|11686.31|0
1635253800000|2021-10-26 13:10:00|11690.45|11690.45|11696.7|11696.7|11696.7|11696.7|11688.38|11688.38|0
1635254100000|2021-10-26 13:15:00|11695.75|11695.75|11705.71|11705.71|11705.71|11705.71|11695.75|11695.75|0
1635254400000|2021-10-26 13:20:00|11706.43|11706.43|11718.11|11718.11|11718.11|11718.11|11704.83|11704.83|0
1635254700000|2021-10-26 13:25:00|11718.71|11718.71|11713.1|11713.1|11718.71|11718.71|11713.1|11713.1|0
1635255000000|2021-10-26 13:30:00|11712.63|11712.63|11717.4|11717.4|11717.4|11717.4|11706.3|11706.3|0
1635255300000|2021-10-26 13:35:00|11715.96|11715.96|11706.94|11706.94|11715.96|11715.96|11706.3|11706.3|0
1635255600000|2021-10-26 13:40:00|11706.21|11706.21|11699.87|11699.87|11706.78|11706.78|11694.83|11694.83|0
1635255900000|2021-10-26 13:45:00|11698.77|11698.77|11694.58|11694.58|11698.77|11698.77|11693.85|11693.85|0
1635256200000|2021-10-26 13:50:00|11693.47|11693.47|11688.62|11688.62|11693.47|11693.47|11688.62|11688.62|0
1635256500000|2021-10-26 13:55:00|11689.21|11689.21|11691.07|11691.07|11694.02|11694.02|11689.21|11689.21|0
1635256800000|2021-10-26 14:00:00|11694.27|11694.27|11695.54|11695.54|11701.86|11701.86|11691.88|11691.88|0
1635257100000|2021-10-26 14:05:00|11697.13|11697.13|11694.29|11694.29|11701.06|11701.06|11694.29|11694.29|0
1635257400000|2021-10-26 14:10:00|11692.69|11692.69|11696.22|11696.22|11697.82|11697.82|11692.21|11692.21|0
1635257700000|2021-10-26 14:15:00|11697.82|11697.82|11690.47|11690.47|11699.89|11699.89|11690.47|11690.47|0
1635258000000|2021-10-26 14:20:00|11690|11690|11682.65|11682.65|11690|11690|11682.65|11682.65|0
1635258300000|2021-10-26 14:25:00|11683.24|11683.24|11686.64|11686.64|11686.64|11686.64|11677.52|11677.52|0
1635258600000|2021-10-26 14:30:00|11687.37|11687.37|11693.95|11693.95|11693.95|11693.95|11686.18|11686.18|0
1635258900000|2021-10-26 14:35:00|11694.9|11694.9|11709.76|11709.76|11709.76|11709.76|11694.9|11694.9|0
1635259200000|2021-10-26 14:40:00|11711.35|11711.35|11719.85|11719.85|11724.23|11724.23|11711.35|11711.35|0
1635259500000|2021-10-26 14:45:00|11720.96|11720.96|11724.25|11724.25|11724.25|11724.25|11714.5|11714.5|0
1635259800000|2021-10-26 14:50:00|11725.35|11725.35|11721.43|11721.43|11727.8|11727.8|11720.57|11720.57|0
1635260100000|2021-10-26 14:55:00|11720.32|11720.32|11714.89|11714.89|11722.39|11722.39|11714.89|11714.89|0
1635260400000|2021-10-26 15:00:00|11714.41|11714.41|11712.31|11712.31|11716.16|11716.16|11710.03|11710.03|0
1635260700000|2021-10-26 15:05:00|11711.71|11711.71|11721.29|11721.29|11721.29|11721.29|11711.71|11711.71|0
1635261000000|2021-10-26 15:10:00|11722.88|11722.88|11714.48|11714.48|11725.44|11725.44|11714.48|11714.48|0
1635261300000|2021-10-26 15:15:00|11715.07|11715.07|11713.44|11713.44|11715.07|11715.07|11709.79|11709.79|0
1635261600000|2021-10-26 15:20:00|11715.03|11715.03|11715.54|11715.54|11715.58|11715.58|11711.8|11711.8|0
1635261900000|2021-10-26 15:25:00|11716.18|11716.18|11716.95|11716.95|11718.79|11718.79|11711.11|11711.11|0
1635318900000|2021-10-27 07:15:00|11745.94|11745.94|11765.65|11765.65|11770.91|11770.91|11743.7|11743.7|0
1635319200000|2021-10-27 07:20:00|11764.93|11764.93|11758.1|11758.1|11765.53|11765.53|11753.56|11753.56|0
1635319500000|2021-10-27 07:25:00|11754.91|11754.91|11748.02|11748.02|11768.33|11768.33|11748.02|11748.02|0
1635319800000|2021-10-27 07:30:00|11746.59|11746.59|11736.04|11736.04|11747.31|11747.31|11734.57|11734.57|0
1635320100000|2021-10-27 07:35:00|11735.56|11735.56|11727.71|11727.71|11738.58|11738.58|11725.64|11725.64|0
1635320400000|2021-10-27 07:40:00|11727.11|11727.11|11736.98|11736.98|11736.98|11736.98|11723.92|11723.92|0
1635320700000|2021-10-27 07:45:00|11733.79|11733.79|11738.52|11738.52|11738.52|11738.52|11731.41|11731.41|0
1635321000000|2021-10-27 07:50:00|11739.11|11739.11|11734.23|11734.23|11739.11|11739.11|11734.23|11734.23|0
1635321300000|2021-10-27 07:55:00|11732.64|11732.64|11733.43|11733.43|11737.73|11737.73|11732.16|11732.16|0
1635321600000|2021-10-27 08:00:00|11728.65|11728.65|11722.22|11722.22|11733.43|11733.43|11721.49|11721.49|0
1635321900000|2021-10-27 08:05:00|11721.49|11721.49|11722.96|11722.96|11722.96|11722.96|11720.54|11720.54|0
1635322200000|2021-10-27 08:10:00|11724.55|11724.55|11734.94|11734.94|11735.1|11735.1|11724.55|11724.55|0
1635322500000|2021-10-27 08:15:00|11735.42|11735.42|11721.55|11721.55|11736.14|11736.14|11721.55|11721.55|0
1635322800000|2021-10-27 08:20:00|11723.46|11723.46|11718.66|11718.66|11723.46|11723.46|11718.66|11718.66|0
1635323100000|2021-10-27 08:25:00|11718.06|11718.06|11715.92|11715.92|11718.06|11718.06|11713.28|11713.28|0
1635323400000|2021-10-27 08:30:00|11714.32|11714.32|11710.5|11710.5|11714.32|11714.32|11706.05|11706.05|0
1635323700000|2021-10-27 08:35:00|11715.28|11715.28|11709.5|11709.5|11715.85|11715.85|11708.91|11708.91|0
1635324000000|2021-10-27 08:40:00|11710.46|11710.46|11708.66|11708.66|11714.4|11714.4|11708.66|11708.66|0
1635324300000|2021-10-27 08:45:00|11710.25|11710.25|11710.01|11710.01|11710.73|11710.73|11707.06|11707.06|0
1635324600000|2021-10-27 08:50:00|11713.2|11713.2|11713.33|11713.33|11715.42|11715.42|11712.23|11712.23|0
1635324900000|2021-10-27 08:55:00|11712.23|11712.23|11720.4|11720.4|11721.99|11721.99|11712.23|11712.23|0
1635325200000|2021-10-27 09:00:00|11721.5|11721.5|11711.28|11711.28|11723.06|11723.06|11711.28|11711.28|0
1635325500000|2021-10-27 09:05:00|11712.88|11712.88|11713.97|11713.97|11722.82|11722.82|11712.88|11712.88|0
1635325800000|2021-10-27 09:10:00|11717.16|11717.16|11726.39|11726.39|11726.86|11726.86|11717.16|11717.16|0
1635326100000|2021-10-27 09:15:00|11727.5|11727.5|11724.7|11724.7|11727.64|11727.64|11718.38|11718.38|0
1635326400000|2021-10-27 09:20:00|11725.3|11725.3|11733.52|11733.52|11733.52|11733.52|11725.3|11725.3|0
1635326700000|2021-10-27 09:25:00|11736.24|11736.24|11738.88|11738.88|11741.5|11741.5|11736.24|11736.24|0
1635327000000|2021-10-27 09:30:00|11739.83|11739.83|11741.9|11741.9|11751.22|11751.22|11739.83|11739.83|0
1635327300000|2021-10-27 09:35:00|11740.47|11740.47|11733.58|11733.58|11740.47|11740.47|11728.22|11728.22|0
1635327600000|2021-10-27 09:40:00|11731.98|11731.98|11728.07|11728.07|11731.98|11731.98|11727.11|11727.11|0
1635327900000|2021-10-27 09:45:00|11726.87|11726.87|11723.05|11723.05|11728.07|11728.07|11721.86|11721.86|0
1635328200000|2021-10-27 09:50:00|11724.65|11724.65|11715.07|11715.07|11725.84|11725.84|11713.72|11713.72|0
1635328500000|2021-10-27 09:55:00|11716.02|11716.02|11704.98|11704.98|11716.02|11716.02|11703.56|11703.56|0
1635328800000|2021-10-27 10:00:00|11705.7|11705.7|11717.44|11717.44|11717.44|11717.44|11705.7|11705.7|0
1635329100000|2021-10-27 10:05:00|11718.16|11718.16|11722.79|11722.79|11722.79|11722.79|11718.16|11718.16|0
1635329400000|2021-10-27 10:10:00|11724.39|11724.39|11719.98|11719.98|11724.39|11724.39|11719.51|11719.51|0
1635329700000|2021-10-27 10:15:00|11719.51|11719.51|11716|11716|11723.02|11723.02|11716|11716|0
1635330000000|2021-10-27 10:20:00|11715.05|11715.05|11715.72|11715.72|11717.31|11717.31|11714.05|11714.05|0
1635330300000|2021-10-27 10:25:00|11715.24|11715.24|11713.4|11713.4|11715.24|11715.24|11710.86|11710.86|0
1635330600000|2021-10-27 10:30:00|11712.67|11712.67|11713.53|11713.53|11713.53|11713.53|11711.2|11711.2|0
1635330900000|2021-10-27 10:35:00|11714.48|11714.48|11714.74|11714.74|11717.29|11717.29|11714.48|11714.48|0
1635331200000|2021-10-27 10:40:00|11713.79|11713.79|11709.65|11709.65|11713.79|11713.79|11709.65|11709.65|0
1635331500000|2021-10-27 10:45:00|11708.05|11708.05|11704.69|11704.69|11708.53|11708.53|11704.69|11704.69|0
1635331800000|2021-10-27 10:50:00|11703.59|11703.59|11701.88|11701.88|11703.59|11703.59|11697.18|11697.18|0
1635332100000|2021-10-27 10:55:00|11702.36|11702.36|11708.63|11708.63|11709.73|11709.73|11702.36|11702.36|0
1635332400000|2021-10-27 11:00:00|11710.22|11710.22|11718.69|11718.69|11718.69|11718.69|11710.22|11710.22|0
1635332700000|2021-10-27 11:05:00|11717.09|11717.09|11715.49|11715.49|11720.28|11720.28|11715.02|11715.02|0
1635333000000|2021-10-27 11:10:00|11716.21|11716.21|11719.42|11719.42|11719.9|11719.9|11713.67|11713.67|0
1635333300000|2021-10-27 11:15:00|11717.82|11717.82|11714.7|11714.7|11717.82|11717.82|11712.5|11712.5|0
1635333600000|2021-10-27 11:20:00|11716.13|11716.13|11716.28|11716.28|11716.86|11716.86|11714.69|11714.69|0
1635333900000|2021-10-27 11:25:00|11717.02|11717.02|11715.08|11715.08|11717.02|11717.02|11713.05|11713.05|0
1635334200000|2021-10-27 11:30:00|11716.5|11716.5|11720.68|11720.68|11722.27|11722.27|11716.5|11716.5|0
1635334500000|2021-10-27 11:35:00|11719.09|11719.09|11719.18|11719.18|11722.37|11722.37|11719.09|11719.09|0
1635334800000|2021-10-27 11:40:00|11720.77|11720.77|11714.7|11714.7|11720.77|11720.77|11712.63|11712.63|0
1635335100000|2021-10-27 11:45:00|11713.97|11713.97|11712.85|11712.85|11713.97|11713.97|11711.25|11711.25|0
1635335400000|2021-10-27 11:50:00|11711.9|11711.9|11710.38|11710.38|11711.9|11711.9|11708.46|11708.46|0
1635335700000|2021-10-27 11:55:00|11709.66|11709.66|11699.4|11699.4|11709.66|11709.66|11697.97|11697.97|0
1635336000000|2021-10-27 12:00:00|11698.68|11698.68|11696.96|11696.96|11699.15|11699.15|11696.49|11696.49|0
1635336300000|2021-10-27 12:05:00|11696.49|11696.49|11705.48|11705.48|11705.48|11705.48|11696.49|11696.49|0
1635336600000|2021-10-27 12:10:00|11704.37|11704.37|11705.48|11705.48|11705.48|11705.48|11704.37|11704.37|0
1635336900000|2021-10-27 12:15:00|11706.07|11706.07|11707.18|11707.18|11707.18|11707.18|11706.07|11706.07|0
1635337200000|2021-10-27 12:20:00|11708.29|11708.29|11703.93|11703.93|11709.02|11709.02|11703.93|11703.93|0
1635337500000|2021-10-27 12:25:00|11702.82|11702.82|11704.24|11704.24|11704.24|11704.24|11701.22|11701.22|0
1635337800000|2021-10-27 12:30:00|11707.43|11707.43|11707.04|11707.04|11707.52|11707.52|11705.83|11705.83|0
1635338100000|2021-10-27 12:35:00|11707.76|11707.76|11702.36|11702.36|11708.48|11708.48|11702.36|11702.36|0
1635338400000|2021-10-27 12:40:00|11701.88|11701.88|11702.36|11702.36|11702.36|11702.36|11701.88|11701.88|0
1635338700000|2021-10-27 12:45:00|11701.25|11701.25|11704.44|11704.44|11704.44|11704.44|11701.25|11701.25|0
1635339000000|2021-10-27 12:50:00|11704.92|11704.92|11704.92|11704.92|11704.92|11704.92|11704.92|11704.92|0
1635339300000|2021-10-27 12:55:00|11703.32|11703.32|11702.94|11702.94|11705.13|11705.13|11702.94|11702.94|0
1635339600000|2021-10-27 13:00:00|11701.82|11701.82|11704.53|11704.53|11706.6|11706.6|11701.82|11701.82|0
1635339900000|2021-10-27 13:05:00|11706.13|11706.13|11712.03|11712.03|11714.11|11714.11|11706.13|11706.13|0
1635340200000|2021-10-27 13:10:00|11710.93|11710.93|11710.81|11710.81|11712.35|11712.35|11709.33|11709.33|0
1635340500000|2021-10-27 13:15:00|11712.97|11712.97|11704.62|11704.62|11716.16|11716.16|11703.9|11703.9|0
1635340800000|2021-10-27 13:20:00|11705.34|11705.34|11703.91|11703.91|11706.77|11706.77|11703.91|11703.91|0
1635341100000|2021-10-27 13:25:00|11702.8|11702.8|11700.25|11700.25|11702.8|11702.8|11697.55|11697.55|0
1635341400000|2021-10-27 13:30:00|11701.2|11701.2|11694.74|11694.74|11704.39|11704.39|11690.64|11690.64|0
1635341700000|2021-10-27 13:35:00|11693.15|11693.15|11683.48|11683.48|11697.2|11697.2|11683.48|11683.48|0
1635342000000|2021-10-27 13:40:00|11682.53|11682.53|11692.04|11692.04|11692.04|11692.04|11679.94|11679.94|0
1635342300000|2021-10-27 13:45:00|11693|11693|11695.96|11695.96|11707.19|11707.19|11693|11693|0
1635342600000|2021-10-27 13:50:00|11694.37|11694.37|11691.32|11691.32|11694.51|11694.51|11689.01|11689.01|0
1635342900000|2021-10-27 13:55:00|11692.43|11692.43|11692.23|11692.23|11695.62|11695.62|11688.29|11688.29|0
1635343200000|2021-10-27 14:00:00|11693.83|11693.83|11679.72|11679.72|11694.94|11694.94|11679.72|11679.72|0
1635343500000|2021-10-27 14:05:00|11678.6|11678.6|11667.97|11667.97|11678.6|11678.6|11662.43|11662.43|0
1635343800000|2021-10-27 14:10:00|11667.25|11667.25|11656.25|11656.25|11667.25|11667.25|11656.25|11656.25|0
1635344100000|2021-10-27 14:15:00|11655.77|11655.77|11649.67|11649.67|11656.25|11656.25|11649.67|11649.67|0
1635344400000|2021-10-27 14:20:00|11648.95|11648.95|11643.48|11643.48|11648.95|11648.95|11643.48|11643.48|0
1635344700000|2021-10-27 14:25:00|11643.95|11643.95|11662.04|11662.04|11662.04|11662.04|11643.48|11643.48|0
1635345000000|2021-10-27 14:30:00|11663.63|11663.63|11662.67|11662.67|11663.65|11663.65|11659.72|11659.72|0
1635345300000|2021-10-27 14:35:00|11661.07|11661.07|11659.97|11659.97|11662.41|11662.41|11657.74|11657.74|0
1635345600000|2021-10-27 14:40:00|11660.45|11660.45|11660.3|11660.3|11666.19|11666.19|11660.3|11660.3|0
1635345900000|2021-10-27 14:45:00|11661.9|11661.9|11656.66|11656.66|11662.38|11662.38|11656.66|11656.66|0
1635346200000|2021-10-27 14:50:00|11655.07|11655.07|11653.64|11653.64|11655.07|11655.07|11651.57|11651.57|0
1635346500000|2021-10-27 14:55:00|11653.16|11653.16|11648.45|11648.45|11653.33|11653.33|11647.98|11647.98|0
1635346800000|2021-10-27 15:00:00|11649.17|11649.17|11649.65|11649.65|11651.49|11651.49|11648.69|11648.69|0
1635347100000|2021-10-27 15:05:00|11650.12|11650.12|11650.93|11650.93|11653.39|11653.39|11650.12|11650.12|0
1635347400000|2021-10-27 15:10:00|11652.53|11652.53|11664.04|11664.04|11665.63|11665.63|11652.53|11652.53|0
1635347700000|2021-10-27 15:15:00|11665.15|11665.15|11667.82|11667.82|11670.64|11670.64|11662.44|11662.44|0
1635348000000|2021-10-27 15:20:00|11668.3|11668.3|11659.4|11659.4|11671.32|11671.32|11659.4|11659.4|0
1635348300000|2021-10-27 15:25:00|11657.93|11657.93|11639.69|11639.69|11657.93|11657.93|11636.6|11636.6|0
1635405300000|2021-10-28 07:15:00|11629.92|11629.92|11628.16|11628.16|11638.64|11638.64|11615.01|11615.01|0
1635405600000|2021-10-28 07:20:00|11626.73|11626.73|11621.11|11621.11|11629.88|11629.88|11619.4|11619.4|0
1635405900000|2021-10-28 07:25:00|11621.75|11621.75|11636.5|11636.5|11636.75|11636.75|11621.75|11621.75|0
1635406200000|2021-10-28 07:30:00|11633.96|11633.96|11624.32|11624.32|11633.96|11633.96|11621.06|11621.06|0
1635406500000|2021-10-28 07:35:00|11629.11|11629.11|11645.86|11645.86|11653.29|11653.29|11629.11|11629.11|0
1635406800000|2021-10-28 07:40:00|11644.9|11644.9|11641.07|11641.07|11645.86|11645.86|11640.59|11640.59|0
1635407100000|2021-10-28 07:45:00|11639.96|11639.96|11644.62|11644.62|11644.62|11644.62|11637.9|11637.9|0
1635407400000|2021-10-28 07:50:00|11646.22|11646.22|11649.69|11649.69|11650.42|11650.42|11646.22|11646.22|0
1635407700000|2021-10-28 07:55:00|11648.97|11648.97|11645.56|11645.56|11649.44|11649.44|11640.09|11640.09|0
1635408000000|2021-10-28 08:00:00|11646.67|11646.67|11626.05|11626.05|11648.51|11648.51|11625.57|11625.57|0
1635408300000|2021-10-28 08:05:00|11625.32|11625.32|11625.95|11625.95|11626.43|11626.43|11623.24|11623.24|0
1635408600000|2021-10-28 08:10:00|11625.21|11625.21|11647.29|11647.29|11647.29|11647.29|11625.21|11625.21|0
1635408900000|2021-10-28 08:15:00|11648.02|11648.02|11676.76|11676.76|11676.76|11676.76|11648.02|11648.02|0
1635409200000|2021-10-28 08:20:00|11675.17|11675.17|11665.56|11665.56|11675.38|11675.38|11665.56|11665.56|0
1635409500000|2021-10-28 08:25:00|11662.7|11662.7|11656.95|11656.95|11663.18|11663.18|11656.22|11656.22|0
1635409800000|2021-10-28 08:30:00|11658.07|11658.07|11664.15|11664.15|11664.15|11664.15|11650.89|11650.89|0
1635410100000|2021-10-28 08:35:00|11662.55|11662.55|11680.78|11680.78|11680.78|11680.78|11662.07|11662.07|0
1635410400000|2021-10-28 08:40:00|11680.05|11680.05|11685.25|11685.25|11687.58|11687.58|11680.05|11680.05|0
1635410700000|2021-10-28 08:45:00|11686.68|11686.68|11691.64|11691.64|11691.64|11691.64|11686.2|11686.2|0
1635411000000|2021-10-28 08:50:00|11693.24|11693.24|11690.44|11690.44|11697.54|11697.54|11689.97|11689.97|0
1635411300000|2021-10-28 08:55:00|11689.71|11689.71|11675.1|11675.1|11689.71|11689.71|11675.1|11675.1|0
1635411600000|2021-10-28 09:00:00|11675.57|11675.57|11675.42|11675.42|11675.57|11675.57|11671.01|11671.01|0
1635411900000|2021-10-28 09:05:00|11674.68|11674.68|11679.87|11679.87|11679.87|11679.87|11669.11|11669.11|0
1635412200000|2021-10-28 09:10:00|11680.6|11680.6|11682.33|11682.33|11682.33|11682.33|11675.84|11675.84|0
1635412500000|2021-10-28 09:15:00|11683.05|11683.05|11678.35|11678.35|11688.79|11688.79|11675.5|11675.5|0
1635412800000|2021-10-28 09:20:00|11679.95|11679.95|11679|11679|11679.95|11679.95|11676.93|11676.93|0
1635413100000|2021-10-28 09:25:00|11677.4|11677.4|11669.59|11669.59|11679.33|11679.33|11669.11|11669.11|0
1635413400000|2021-10-28 09:30:00|11671.18|11671.18|11676.29|11676.29|11679.3|11679.3|11669.11|11669.11|0
1635413700000|2021-10-28 09:35:00|11675.81|11675.81|11674.86|11674.86|11678.27|11678.27|11673.48|11673.48|0
1635414000000|2021-10-28 09:40:00|11670.07|11670.07|11667.76|11667.76|11671.97|11671.97|11667.28|11667.28|0
1635414300000|2021-10-28 09:45:00|11669.35|11669.35|11665.53|11665.53|11669.35|11669.35|11664.74|11664.74|0
1635414600000|2021-10-28 09:50:00|11666.48|11666.48|11651.83|11651.83|11667.92|11667.92|11651.83|11651.83|0
1635414900000|2021-10-28 09:55:00|11652.31|11652.31|11642.9|11642.9|11652.31|11652.31|11642.9|11642.9|0
1635415200000|2021-10-28 10:00:00|11644.5|11644.5|11642.73|11642.73|11644.5|11644.5|11637|11637|0
1635415500000|2021-10-28 10:05:00|11643.45|11643.45|11648.12|11648.12|11648.12|11648.12|11643.45|11643.45|0
1635415800000|2021-10-28 10:10:00|11649.72|11649.72|11646.22|11646.22|11649.72|11649.72|11646.22|11646.22|0
1635416100000|2021-10-28 10:15:00|11644.62|11644.62|11644.13|11644.13|11646.21|11646.21|11642.71|11642.71|0
1635416400000|2021-10-28 10:20:00|11643.66|11643.66|11648.76|11648.76|11649.72|11649.72|11643.66|11643.66|0
1635416700000|2021-10-28 10:25:00|11646.69|11646.69|11652.64|11652.64|11652.64|11652.64|11646.37|11646.37|0
1635417000000|2021-10-28 10:30:00|11649.44|11649.44|11653.51|11653.51|11653.51|11653.51|11648.72|11648.72|0
1635417300000|2021-10-28 10:35:00|11654.63|11654.63|11655.42|11655.42|11657.65|11657.65|11654.63|11654.63|0
1635417600000|2021-10-28 10:40:00|11654.46|11654.46|11654.72|11654.72|11654.72|11654.72|11653.99|11653.99|0
1635417900000|2021-10-28 10:45:00|11655.46|11655.46|11653.46|11653.46|11655.46|11655.46|11652.67|11652.67|0
1635418200000|2021-10-28 10:50:00|11654.41|11654.41|11663.2|11663.2|11664.15|11664.15|11654.41|11654.41|0
1635418500000|2021-10-28 10:55:00|11664.3|11664.3|11648.68|11648.68|11664.3|11664.3|11648.68|11648.68|0
1635418800000|2021-10-28 11:00:00|11647.57|11647.57|11651.12|11651.12|11651.97|11651.97|11646.14|11646.14|0
1635419100000|2021-10-28 11:05:00|11652.07|11652.07|11653.74|11653.74|11655.33|11655.33|11652.07|11652.07|0
1635419400000|2021-10-28 11:10:00|11655.33|11655.33|11649.75|11649.75|11655.33|11655.33|11648.16|11648.16|0
1635419700000|2021-10-28 11:15:00|11649.28|11649.28|11651.08|11651.08|11651.08|11651.08|11649.28|11649.28|0
1635420000000|2021-10-28 11:20:00|11652.68|11652.68|11655.7|11655.7|11656.82|11656.82|11652.68|11652.68|0
1635420300000|2021-10-28 11:25:00|11656.42|11656.42|11658.73|11658.73|11659.2|11659.2|11656.42|11656.42|0
1635420600000|2021-10-28 11:30:00|11658.25|11658.25|11673.18|11673.18|11673.18|11673.18|11658.25|11658.25|0
1635420900000|2021-10-28 11:35:00|11672.07|11672.07|11685.54|11685.54|11685.54|11685.54|11672.07|11672.07|0
1635421200000|2021-10-28 11:40:00|11686.02|11686.02|11681.99|11681.99|11686.02|11686.02|11679.41|11679.41|0
1635421500000|2021-10-28 11:45:00|11682.47|11682.47|11670.08|11670.08|11682.47|11682.47|11669.35|11669.35|0
1635421800000|2021-10-28 11:50:00|11670.56|11670.56|11664.72|11664.72|11670.56|11670.56|11664.72|11664.72|0
1635422100000|2021-10-28 11:55:00|11665.19|11665.19|11662.24|11662.24|11665.19|11665.19|11662.24|11662.24|0
1635422400000|2021-10-28 12:00:00|11661.52|11661.52|11655.07|11655.07|11661.52|11661.52|11655.07|11655.07|0
1635422700000|2021-10-28 12:05:00|11653.48|11653.48|11658.59|11658.59|11660.8|11660.8|11653.48|11653.48|0
1635423000000|2021-10-28 12:10:00|11661.78|11661.78|11662.37|11662.37|11662.37|11662.37|11661.78|11661.78|0
1635423300000|2021-10-28 12:15:00|11662.85|11662.85|11665.67|11665.67|11665.67|11665.67|11662.85|11662.85|0
1635423600000|2021-10-28 12:20:00|11665.2|11665.2|11661.28|11661.28|11665.2|11665.2|11658.84|11658.84|0
1635423900000|2021-10-28 12:25:00|11660.55|11660.55|11659.47|11659.47|11661.03|11661.03|11654.59|11654.59|0
1635424200000|2021-10-28 12:30:00|11660.42|11660.42|11653.24|11653.24|11661.14|11661.14|11653.24|11653.24|0
1635424500000|2021-10-28 12:35:00|11654.35|11654.35|11645.47|11645.47|11657.15|11657.15|11645.47|11645.47|0
1635424800000|2021-10-28 12:40:00|11645|11645|11645.01|11645.01|11646.21|11646.21|11645|11645|0
1635425100000|2021-10-28 12:45:00|11646.13|11646.13|11646.76|11646.76|11647.34|11647.34|11640.4|11640.4|0
1635425400000|2021-10-28 12:50:00|11646.03|11646.03|11639.72|11639.72|11646.03|11646.03|11639.72|11639.72|0
1635425700000|2021-10-28 12:55:00|11640.67|11640.67|11637|11637|11640.67|11640.67|11637|11637|0
1635426000000|2021-10-28 13:00:00|11637.47|11637.47|11632.85|11632.85|11637.47|11637.47|11629.83|11629.83|0
1635426300000|2021-10-28 13:05:00|11634.45|11634.45|11636.3|11636.3|11636.3|11636.3|11633.02|11633.02|0
1635426600000|2021-10-28 13:10:00|11635.83|11635.83|11632.17|11632.17|11636.56|11636.56|11630.09|11630.09|0
1635426900000|2021-10-28 13:15:00|11633.77|11633.77|11636.66|11636.66|11636.66|11636.66|11631.31|11631.31|0
1635427200000|2021-10-28 13:20:00|11633.47|11633.47|11635.33|11635.33|11638.24|11638.24|11633.47|11633.47|0
1635427500000|2021-10-28 13:25:00|11638.52|11638.52|11640.01|11640.01|11640.11|11640.11|11635.25|11635.25|0
1635427800000|2021-10-28 13:30:00|11643.67|11643.67|11639.1|11639.1|11647.55|11647.55|11638.82|11638.82|0
1635428100000|2021-10-28 13:35:00|11639.57|11639.57|11621.09|11621.09|11640.52|11640.52|11619.02|11619.02|0
1635428400000|2021-10-28 13:40:00|11621.57|11621.57|11629.69|11629.69|11629.69|11629.69|11615.97|11615.97|0
1635428700000|2021-10-28 13:45:00|11632.88|11632.88|11635.43|11635.43|11640.32|11640.32|11632.88|11632.88|0
1635429000000|2021-10-28 13:50:00|11634.71|11634.71|11626.81|11626.81|11634.71|11634.71|11620.44|11620.44|0
1635429300000|2021-10-28 13:55:00|11623.62|11623.62|11623.72|11623.72|11624.57|11624.57|11619.96|11619.96|0
1635429600000|2021-10-28 14:00:00|11623.24|11623.24|11625.32|11625.32|11626.67|11626.67|11618.71|11618.71|0
1635429900000|2021-10-28 14:05:00|11626.04|11626.04|11638.76|11638.76|11638.76|11638.76|11626.04|11626.04|0
1635430200000|2021-10-28 14:10:00|11639.86|11639.86|11652.7|11652.7|11652.7|11652.7|11638.96|11638.96|0
1635430500000|2021-10-28 14:15:00|11651.1|11651.1|11654.1|11654.1|11656.8|11656.8|11650.7|11650.7|0
1635430800000|2021-10-28 14:20:00|11653.62|11653.62|11658.3|11658.3|11659.02|11659.02|11651.83|11651.83|0
1635431100000|2021-10-28 14:25:00|11655.11|11655.11|11643.76|11643.76|11655.27|11655.27|11643.52|11643.52|0
1635431400000|2021-10-28 14:30:00|11644.24|11644.24|11647.87|11647.87|11647.87|11647.87|11642.69|11642.69|0
1635431700000|2021-10-28 14:35:00|11647.15|11647.15|11655.5|11655.5|11659.17|11659.17|11646.47|11646.47|0
1635432000000|2021-10-28 14:40:00|11655.03|11655.03|11665.55|11665.55|11667.15|11667.15|11653.43|11653.43|0
1635432300000|2021-10-28 14:45:00|11666.03|11666.03|11660.2|11660.2|11666.03|11666.03|11659.25|11659.25|0
1635432600000|2021-10-28 14:50:00|11659.73|11659.73|11650.95|11650.95|11659.73|11659.73|11649.44|11649.44|0
1635432900000|2021-10-28 14:55:00|11650.48|11650.48|11652.41|11652.41|11653.92|11653.92|11644.96|11644.96|0
1635433200000|2021-10-28 15:00:00|11652.89|11652.89|11649.19|11649.19|11654.95|11654.95|11648.47|11648.47|0
1635433500000|2021-10-28 15:05:00|11648.72|11648.72|11656.25|11656.25|11656.25|11656.25|11647.86|11647.86|0
1635433800000|2021-10-28 15:10:00|11656.73|11656.73|11658.28|11658.28|11659.39|11659.39|11656.25|11656.25|0
1635434100000|2021-10-28 15:15:00|11657.8|11657.8|11656.85|11656.85|11658.92|11658.92|11656.37|11656.37|0
1635434400000|2021-10-28 15:20:00|11657.33|11657.33|11650.5|11650.5|11657.33|11657.33|11650.33|11650.33|0
1635434700000|2021-10-28 15:25:00|11650.02|11650.02|11650.73|11650.73|11650.73|11650.73|11641.64|11641.64|0
1635491700000|2021-10-29 07:15:00|11594.92|11594.92|11590.03|11590.03|11600.33|11600.33|11588.43|11588.43|0
1635492000000|2021-10-29 07:20:00|11590.76|11590.76|11619.75|11619.75|11619.75|11619.75|11590.76|11590.76|0
1635492300000|2021-10-29 07:25:00|11621.65|11621.65|11629.2|11629.2|11630.8|11630.8|11621.65|11621.65|0
1635492600000|2021-10-29 07:30:00|11632.39|11632.39|11614.87|11614.87|11632.39|11632.39|11614.87|11614.87|0
1635492900000|2021-10-29 07:35:00|11615.16|11615.16|11621.58|11621.58|11623.91|11623.91|11612.96|11612.96|0
1635493200000|2021-10-29 07:40:00|11618.22|11618.22|11593.73|11593.73|11618.22|11618.22|11593.16|11593.16|0
1635493500000|2021-10-29 07:45:00|11588.97|11588.97|11577.19|11577.19|11593.73|11593.73|11577.19|11577.19|0
1635493800000|2021-10-29 07:50:00|11575.6|11575.6|11571.63|11571.63|11575.6|11575.6|11566.48|11566.48|0
1635494100000|2021-10-29 07:55:00|11570.03|11570.03|11565.29|11565.29|11571.46|11571.46|11564.18|11564.18|0
1635494400000|2021-10-29 08:00:00|11564.34|11564.34|11565.88|11565.88|11567.35|11567.35|11559.55|11559.55|0
1635494700000|2021-10-29 08:05:00|11564.29|11564.29|11558.54|11558.54|11564.8|11564.8|11553.58|11553.58|0
1635495000000|2021-10-29 08:10:00|11559.49|11559.49|11560.49|11560.49|11562.2|11562.2|11555.2|11555.2|0
1635495300000|2021-10-29 08:15:00|11557.3|11557.3|11556.05|11556.05|11557.3|11557.3|11551.43|11551.43|0
1635495600000|2021-10-29 08:20:00|11555.41|11555.41|11537.45|11537.45|11555.45|11555.45|11536.34|11536.34|0
1635495900000|2021-10-29 08:25:00|11535.85|11535.85|11523.51|11523.51|11536.8|11536.8|11523.51|11523.51|0
1635496200000|2021-10-29 08:30:00|11524.79|11524.79|11523.24|11523.24|11525.08|11525.08|11516.81|11516.81|0
1635496500000|2021-10-29 08:35:00|11521.81|11521.81|11512.43|11512.43|11521.81|11521.81|11506.41|11506.41|0
1635496800000|2021-10-29 08:40:00|11513.03|11513.03|11512.79|11512.79|11517.32|11517.32|11510.28|11510.28|0
1635497100000|2021-10-29 08:45:00|11511.01|11511.01|11486.86|11486.86|11514.2|11514.2|11486.86|11486.86|0
1635497400000|2021-10-29 08:50:00|11490.53|11490.53|11483.32|11483.32|11492.12|11492.12|11483.32|11483.32|0
1635497700000|2021-10-29 08:55:00|11484.91|11484.91|11494.95|11494.95|11494.95|11494.95|11483.99|11483.99|0
1635498000000|2021-10-29 09:00:00|11493.35|11493.35|11492.64|11492.64|11494.72|11494.72|11491.55|11491.55|0
1635498300000|2021-10-29 09:05:00|11493.37|11493.37|11501.48|11501.48|11501.48|11501.48|11493.37|11493.37|0
1635498600000|2021-10-29 09:10:00|11499.41|11499.41|11498.36|11498.36|11501.52|11501.52|11491.98|11491.98|0
1635498900000|2021-10-29 09:15:00|11496.94|11496.94|11504.62|11504.62|11504.75|11504.75|11492.55|11492.55|0
1635499200000|2021-10-29 09:20:00|11506.06|11506.06|11518.16|11518.16|11521.35|11521.35|11504.12|11504.12|0
1635499500000|2021-10-29 09:25:00|11522.33|11522.33|11524.03|11524.03|11524.51|11524.51|11520|11520|0
1635499800000|2021-10-29 09:30:00|11525.14|11525.14|11528.19|11528.19|11529.7|11529.7|11525.14|11525.14|0
1635500100000|2021-10-29 09:35:00|11529.62|11529.62|11529.85|11529.85|11538.62|11538.62|11529.62|11529.62|0
1635500400000|2021-10-29 09:40:00|11530.57|11530.57|11526.72|11526.72|11530.57|11530.57|11526.42|11526.42|0
1635500700000|2021-10-29 09:45:00|11526.25|11526.25|11524.04|11524.04|11526.25|11526.25|11523.57|11523.57|0
1635501000000|2021-10-29 09:50:00|11524.78|11524.78|11527.09|11527.09|11530.9|11530.9|11524.06|11524.06|0
1635501300000|2021-10-29 09:55:00|11528.53|11528.53|11530.46|11530.46|11535.48|11535.48|11528.53|11528.53|0
1635501600000|2021-10-29 10:00:00|11531.2|11531.2|11531.15|11531.15|11533.22|11533.22|11531.15|11531.15|0
1635501900000|2021-10-29 10:05:00|11530.67|11530.67|11532.27|11532.27|11533.22|11533.22|11530.42|11530.42|0
1635502200000|2021-10-29 10:10:00|11531.53|11531.53|11509.92|11509.92|11531.53|11531.53|11509.92|11509.92|0
1635502500000|2021-10-29 10:15:00|11511.51|11511.51|11510.8|11510.8|11514.06|11514.06|11510.8|11510.8|0
1635502800000|2021-10-29 10:20:00|11510.07|11510.07|11501.15|11501.15|11510.07|11510.07|11501.15|11501.15|0
1635503100000|2021-10-29 10:25:00|11505.93|11505.93|11522.47|11522.47|11522.47|11522.47|11505.93|11505.93|0
1635503400000|2021-10-29 10:30:00|11521.36|11521.36|11526.96|11526.96|11526.96|11526.96|11520.88|11520.88|0
1635503700000|2021-10-29 10:35:00|11529.34|11529.34|11535.53|11535.53|11536.53|11536.53|11528.86|11528.86|0
1635504000000|2021-10-29 10:40:00|11534.42|11534.42|11539.05|11539.05|11539.05|11539.05|11533.69|11533.69|0
1635504300000|2021-10-29 10:45:00|11540.65|11540.65|11564.47|11564.47|11566.21|11566.21|11540.65|11540.65|0
1635504600000|2021-10-29 10:50:00|11566.06|11566.06|11569.11|11569.11|11569.11|11569.11|11565.58|11565.58|0
1635504900000|2021-10-29 10:55:00|11568|11568|11562.58|11562.58|11568|11568|11560.64|11560.64|0
1635505200000|2021-10-29 11:00:00|11561.85|11561.85|11562.93|11562.93|11562.93|11562.93|11557.58|11557.58|0
1635505500000|2021-10-29 11:05:00|11564.52|11564.52|11565.02|11565.02|11566.9|11566.9|11562.45|11562.45|0
1635505800000|2021-10-29 11:10:00|11562.14|11562.14|11564.86|11564.86|11566.46|11566.46|11562.14|11562.14|0
1635506100000|2021-10-29 11:15:00|11566.93|11566.93|11556.91|11556.91|11566.93|11566.93|11552.61|11552.61|0
1635506400000|2021-10-29 11:20:00|11557.64|11557.64|11552.85|11552.85|11558.38|11558.38|11552.85|11552.85|0
1635506700000|2021-10-29 11:25:00|11552.12|11552.12|11555.99|11555.99|11555.99|11555.99|11552.12|11552.12|0
1635507000000|2021-10-29 11:30:00|11554.56|11554.56|11533.03|11533.03|11554.56|11554.56|11533.03|11533.03|0
1635507300000|2021-10-29 11:35:00|11531.43|11531.43|11536.64|11536.64|11536.64|11536.64|11528.85|11528.85|0
1635507600000|2021-10-29 11:40:00|11537.36|11537.36|11545.79|11545.79|11547.89|11547.89|11536.88|11536.88|0
1635507900000|2021-10-29 11:45:00|11547.39|11547.39|11558.43|11558.43|11558.43|11558.43|11547.39|11547.39|0
1635508200000|2021-10-29 11:50:00|11558.9|11558.9|11561.54|11561.54|11561.54|11561.54|11558.9|11558.9|0
1635508500000|2021-10-29 11:55:00|11566.32|11566.32|11561.15|11561.15|11567.92|11567.92|11561.15|11561.15|0
1635508800000|2021-10-29 12:00:00|11560.56|11560.56|11559.82|11559.82|11561.42|11561.42|11559.09|11559.09|0
1635509100000|2021-10-29 12:05:00|11559.35|11559.35|11558.66|11558.66|11559.73|11559.73|11556.67|11556.67|0
1635509400000|2021-10-29 12:10:00|11555.47|11555.47|11553.44|11553.44|11557.22|11557.22|11553.44|11553.44|0
1635509700000|2021-10-29 12:15:00|11552.96|11552.96|11557.82|11557.82|11557.82|11557.82|11552.96|11552.96|0
1635510000000|2021-10-29 12:20:00|11558.56|11558.56|11564.63|11564.63|11564.63|11564.63|11558.56|11558.56|0
1635510300000|2021-10-29 12:25:00|11566.23|11566.23|11567.97|11567.97|11569.3|11569.3|11566.23|11566.23|0
1635510600000|2021-10-29 12:30:00|11566.37|11566.37|11566.6|11566.6|11566.6|11566.6|11560.16|11560.16|0
1635510900000|2021-10-29 12:35:00|11565.65|11565.65|11570.03|11570.03|11573.44|11573.44|11565.65|11565.65|0
1635511200000|2021-10-29 12:40:00|11570.77|11570.77|11574.23|11574.23|11574.82|11574.82|11570.03|11570.03|0
1635511500000|2021-10-29 12:45:00|11575.69|11575.69|11572.54|11572.54|11575.69|11575.69|11568.1|11568.1|0
1635511800000|2021-10-29 12:50:00|11572.06|11572.06|11570.46|11570.46|11572.79|11572.79|11568.68|11568.68|0
1635512100000|2021-10-29 12:55:00|11571.57|11571.57|11575.54|11575.54|11576.05|11576.05|11569.97|11569.97|0
1635512400000|2021-10-29 13:00:00|11579.84|11579.84|11586.57|11586.57|11586.57|11586.57|11578.72|11578.72|0
1635512700000|2021-10-29 13:05:00|11587.69|11587.69|11596.94|11596.94|11596.94|11596.94|11587.69|11587.69|0
1635513000000|2021-10-29 13:10:00|11595.34|11595.34|11607.16|11607.16|11607.16|11607.16|11595.34|11595.34|0
1635513300000|2021-10-29 13:15:00|11610.35|11610.35|11606.35|11606.35|11613.14|11613.14|11606.35|11606.35|0
1635513600000|2021-10-29 13:20:00|11607.07|11607.07|11604.5|11604.5|11607.07|11607.07|11601.95|11601.95|0
1635513900000|2021-10-29 13:25:00|11606.1|11606.1|11607.29|11607.29|11607.29|11607.29|11603.02|11603.02|0
1635514200000|2021-10-29 13:30:00|11608.4|11608.4|11598.76|11598.76|11613.37|11613.37|11598.28|11598.28|0
1635514500000|2021-10-29 13:35:00|11600.83|11600.83|11607.49|11607.49|11607.49|11607.49|11596.73|11596.73|0
1635514800000|2021-10-29 13:40:00|11610.68|11610.68|11601.04|11601.04|11611.15|11611.15|11601.04|11601.04|0
1635515100000|2021-10-29 13:45:00|11600.56|11600.56|11592.47|11592.47|11600.56|11600.56|11591.74|11591.74|0
1635515400000|2021-10-29 13:50:00|11594.07|11594.07|11607.35|11607.35|11610.41|11610.41|11594.07|11594.07|0
1635515700000|2021-10-29 13:55:00|11606.87|11606.87|11604.19|11604.19|11611.09|11611.09|11604.19|11604.19|0
1635516000000|2021-10-29 14:00:00|11603.72|11603.72|11606.4|11606.4|11612.33|11612.33|11602.45|11602.45|0
1635516300000|2021-10-29 14:05:00|11607.99|11607.99|11619.5|11619.5|11619.84|11619.84|11607.99|11607.99|0
1635516600000|2021-10-29 14:10:00|11621.41|11621.41|11609.19|11609.19|11621.41|11621.41|11608.09|11608.09|0
1635516900000|2021-10-29 14:15:00|11608.72|11608.72|11612.16|11612.16|11615.83|11615.83|11607.77|11607.77|0
1635517200000|2021-10-29 14:20:00|11611.04|11611.04|11607.14|11607.14|11616.58|11616.58|11607.14|11607.14|0
1635517500000|2021-10-29 14:25:00|11607.73|11607.73|11602.07|11602.07|11607.73|11607.73|11598.41|11598.41|0
1635517800000|2021-10-29 14:30:00|11602.55|11602.55|11603.4|11603.4|11607.8|11607.8|11602.55|11602.55|0
1635518100000|2021-10-29 14:35:00|11606.59|11606.59|11603.9|11603.9|11609.14|11609.14|11599.27|11599.27|0
1635518400000|2021-10-29 14:40:00|11602.78|11602.78|11616.13|11616.13|11618.73|11618.73|11602.78|11602.78|0
1635518700000|2021-10-29 14:45:00|11615.01|11615.01|11611.51|11611.51|11617.39|11617.39|11609.91|11609.91|0
1635519000000|2021-10-29 14:50:00|11613.11|11613.11|11624.46|11624.46|11631.47|11631.47|11611.51|11611.51|0
1635519300000|2021-10-29 14:55:00|11622.86|11622.86|11622.7|11622.7|11623.81|11623.81|11619.84|11619.84|0
1635519600000|2021-10-29 15:00:00|11622.06|11622.06|11615.73|11615.73|11624.9|11624.9|11614.62|11614.62|0
1635519900000|2021-10-29 15:05:00|11614.61|11614.61|11608.68|11608.68|11614.61|11614.61|11608.2|11608.2|0
1635520200000|2021-10-29 15:10:00|11609.41|11609.41|11606.11|11606.11|11612.48|11612.48|11606.11|11606.11|0
1635520500000|2021-10-29 15:15:00|11607.71|11607.71|11606.95|11606.95|11612.97|11612.97|11606.95|11606.95|0
1635520800000|2021-10-29 15:20:00|11608.55|11608.55|11612.49|11612.49|11615.19|11615.19|11608.55|11608.55|0
1635521100000|2021-10-29 15:25:00|11612.96|11612.96|11623.47|11623.47|11623.47|11623.47|11612.96|11612.96|0
1635754500000|2021-11-01 08:15:00|11688.97|11688.97|11688.69|11688.69|11690.91|11690.91|11682.31|11682.31|0
1635754800000|2021-11-01 08:20:00|11682.31|11682.31|11693.03|11693.03|11693.03|11693.03|11672.18|11672.18|0
1635755100000|2021-11-01 08:25:00|11694.14|11694.14|11687.95|11687.95|11695.25|11695.25|11684.92|11684.92|0
1635755400000|2021-11-01 08:30:00|11689.06|11689.06|11669.65|11669.65|11689.06|11689.06|11669.65|11669.65|0
1635755700000|2021-11-01 08:35:00|11671.24|11671.24|11663.78|11663.78|11671.7|11671.7|11659.94|11659.94|0
1635756000000|2021-11-01 08:40:00|11665.38|11665.38|11655.07|11655.07|11665.38|11665.38|11652.41|11652.41|0
1635756300000|2021-11-01 08:45:00|11655.66|11655.66|11623.88|11623.88|11655.66|11655.66|11623.88|11623.88|0
1635756600000|2021-11-01 08:50:00|11627.07|11627.07|11624.29|11624.29|11628.67|11628.67|11623.88|11623.88|0
1635756900000|2021-11-01 08:55:00|11625.01|11625.01|11641.58|11641.58|11643.36|11643.36|11624.54|11624.54|0
1635757200000|2021-11-01 09:00:00|11642.69|11642.69|11647.56|11647.56|11649.3|11649.3|11642.69|11642.69|0
1635757500000|2021-11-01 09:05:00|11646.84|11646.84|11655.99|11655.99|11656.72|11656.72|11646.72|11646.72|0
1635757800000|2021-11-01 09:10:00|11659.18|11659.18|11654.17|11654.17|11659.18|11659.18|11654.17|11654.17|0
1635758100000|2021-11-01 09:15:00|11653.57|11653.57|11646.24|11646.24|11653.57|11653.57|11646.24|11646.24|0
1635758400000|2021-11-01 09:20:00|11646.72|11646.72|11648.14|11648.14|11648.14|11648.14|11646.72|11646.72|0
1635758700000|2021-11-01 09:25:00|11647.67|11647.67|11643.33|11643.33|11647.67|11647.67|11641.04|11641.04|0
1635759000000|2021-11-01 09:30:00|11644.07|11644.07|11647.9|11647.9|11647.9|11647.9|11643.11|11643.11|0
1635759300000|2021-11-01 09:35:00|11646.47|11646.47|11644.74|11644.74|11650.64|11650.64|11639.87|11639.87|0
1635759600000|2021-11-01 09:40:00|11645.46|11645.46|11657.2|11657.2|11657.2|11657.2|11643.6|11643.6|0
1635759900000|2021-11-01 09:45:00|11658.79|11658.79|11656.24|11656.24|11663.51|11663.51|11656.24|11656.24|0
1635760200000|2021-11-01 09:50:00|11657.84|11657.84|11657.2|11657.2|11659.1|11659.1|11657.2|11657.2|0
1635760500000|2021-11-01 09:55:00|11656.09|11656.09|11653.96|11653.96|11659.76|11659.76|11652.9|11652.9|0
1635760800000|2021-11-01 10:00:00|11654.59|11654.59|11653.86|11653.86|11660.1|11660.1|11653.86|11653.86|0
1635761100000|2021-11-01 10:05:00|11653.13|11653.13|11646.6|11646.6|11653.13|11653.13|11643.24|11643.24|0
1635761400000|2021-11-01 10:10:00|11647.32|11647.32|11649.79|11649.79|11653.22|11653.22|11647.32|11647.32|0
1635761700000|2021-11-01 10:15:00|11651.06|11651.06|11665.17|11665.17|11665.17|11665.17|11651.06|11651.06|0
1635762000000|2021-11-01 10:20:00|11664.44|11664.44|11663.07|11663.07|11666.5|11666.5|11661.48|11661.48|0
1635762300000|2021-11-01 10:25:00|11661.97|11661.97|11669.86|11669.86|11671.46|11671.46|11661.97|11661.97|0
1635762600000|2021-11-01 10:30:00|11668.27|11668.27|11669.6|11669.6|11670.1|11670.1|11666.88|11666.88|0
1635762900000|2021-11-01 10:35:00|11668.86|11668.86|11663.61|11663.61|11668.86|11668.86|11663.61|11663.61|0
1635763200000|2021-11-01 10:40:00|11665.04|11665.04|11663.22|11663.22|11667.74|11667.74|11662.95|11662.95|0
1635763500000|2021-11-01 10:45:00|11664.82|11664.82|11667.9|11667.9|11668.85|11668.85|11659.71|11659.71|0
1635763800000|2021-11-01 10:50:00|11666.95|11666.95|11663.66|11663.66|11666.95|11666.95|11660.48|11660.48|0
1635764100000|2021-11-01 10:55:00|11663.02|11663.02|11653.3|11653.3|11663.02|11663.02|11653.3|11653.3|0
1635764400000|2021-11-01 11:00:00|11654.58|11654.58|11654.59|11654.59|11655.31|11655.31|11653.3|11653.3|0
1635764700000|2021-11-01 11:05:00|11653|11653|11649.5|11649.5|11653|11653|11648.86|11648.86|0
1635765000000|2021-11-01 11:10:00|11650.69|11650.69|11642.64|11642.64|11650.69|11650.69|11642.64|11642.64|0
1635765300000|2021-11-01 11:15:00|11643.75|11643.75|11641.06|11641.06|11647.05|11647.05|11641.06|11641.06|0
1635765600000|2021-11-01 11:20:00|11641.78|11641.78|11643.05|11643.05|11644.65|11644.65|11640.19|11640.19|0
1635765900000|2021-11-01 11:25:00|11644.16|11644.16|11642.6|11642.6|11645.45|11645.45|11642.6|11642.6|0
1635766200000|2021-11-01 11:30:00|11641|11641|11639.19|11639.19|11641|11641|11636.86|11636.86|0
1635766500000|2021-11-01 11:35:00|11638.24|11638.24|11638.16|11638.16|11639.19|11639.19|11631.95|11631.95|0
1635766800000|2021-11-01 11:40:00|11638.88|11638.88|11636.42|11636.42|11642.38|11642.38|11633.15|11633.15|0
1635767100000|2021-11-01 11:45:00|11637.15|11637.15|11637.15|11637.15|11637.15|11637.15|11637.15|11637.15|0
1635767400000|2021-11-01 11:50:00|11637.63|11637.63|11636.99|11636.99|11639.22|11639.22|11633.97|11633.97|0
1635767700000|2021-11-01 11:55:00|11637.71|11637.71|11636.37|11636.37|11637.71|11637.71|11636.37|11636.37|0
1635768000000|2021-11-01 12:00:00|11635.65|11635.65|11632.64|11632.64|11635.65|11635.65|11631.73|11631.73|0
1635768300000|2021-11-01 12:05:00|11631.69|11631.69|11628.49|11628.49|11632.64|11632.64|11626.17|11626.17|0
1635768600000|2021-11-01 12:10:00|11631.68|11631.68|11627.06|11627.06|11633.27|11633.27|11626.58|11626.58|0
1635768900000|2021-11-01 12:15:00|11625.95|11625.95|11636.54|11636.54|11636.54|11636.54|11625.95|11625.95|0
1635769200000|2021-11-01 12:20:00|11634.95|11634.95|11637.97|11637.97|11637.97|11637.97|11633.52|11633.52|0
1635769500000|2021-11-01 12:25:00|11636.37|11636.37|11640.3|11640.3|11641.41|11641.41|11636.37|11636.37|0
1635769800000|2021-11-01 12:30:00|11641.02|11641.02|11649.32|11649.32|11649.32|11649.32|11641.02|11641.02|0
1635770100000|2021-11-01 12:35:00|11650.92|11650.92|11657.7|11657.7|11658.42|11658.42|11650.92|11650.92|0
1635770400000|2021-11-01 12:40:00|11656.1|11656.1|11656.65|11656.65|11658.4|11658.4|11655.62|11655.62|0
1635770700000|2021-11-01 12:45:00|11658.25|11658.25|11662.39|11662.39|11662.39|11662.39|11658.25|11658.25|0
1635771000000|2021-11-01 12:50:00|11662.86|11662.86|11660.39|11660.39|11663.34|11663.34|11657.44|11657.44|0
1635771300000|2021-11-01 12:55:00|11661.5|11661.5|11667.87|11667.87|11667.87|11667.87|11661.5|11661.5|0
1635771600000|2021-11-01 13:00:00|11667.39|11667.39|11668.99|11668.99|11670.58|11670.58|11667.39|11667.39|0
1635771900000|2021-11-01 13:05:00|11671.2|11671.2|11664.64|11664.64|11671.98|11671.98|11664.64|11664.64|0
1635772200000|2021-11-01 13:10:00|11666.55|11666.55|11667.57|11667.57|11667.57|11667.57|11662.81|11662.81|0
1635772500000|2021-11-01 13:15:00|11668.05|11668.05|11676.36|11676.36|11676.36|11676.36|11668.05|11668.05|0
1635772800000|2021-11-01 13:20:00|11674.77|11674.77|11677.57|11677.57|11679.04|11679.04|11673.3|11673.3|0
1635773100000|2021-11-01 13:25:00|11678.29|11678.29|11681.17|11681.17|11681.54|11681.54|11677.55|11677.55|0
1635773400000|2021-11-01 13:30:00|11679.57|11679.57|11684.68|11684.68|11686.02|11686.02|11674.7|11674.7|0
1635773700000|2021-11-01 13:35:00|11687.87|11687.87|11694.37|11694.37|11695.23|11695.23|11687.87|11687.87|0
1635774000000|2021-11-01 13:40:00|11695.11|11695.11|11686.35|11686.35|11695.58|11695.58|11686.35|11686.35|0
1635774300000|2021-11-01 13:45:00|11687.94|11687.94|11683.77|11683.77|11693.76|11693.76|11683.77|11683.77|0
1635774600000|2021-11-01 13:50:00|11682.18|11682.18|11681.44|11681.44|11685.47|11685.47|11681.07|11681.07|0
1635774900000|2021-11-01 13:55:00|11680.71|11680.71|11676.28|11676.28|11682.31|11682.31|11676.19|11676.19|0
1635775200000|2021-11-01 14:00:00|11675.56|11675.56|11677.43|11677.43|11681.12|11681.12|11673.7|11673.7|0
1635775500000|2021-11-01 14:05:00|11678.17|11678.17|11681.51|11681.51|11682.25|11682.25|11678.17|11678.17|0
1635775800000|2021-11-01 14:10:00|11683.11|11683.11|11677.55|11677.55|11683.11|11683.11|11675.96|11675.96|0
1635776100000|2021-11-01 14:15:00|11682.81|11682.81|11679.12|11679.12|11685.6|11685.6|11679.12|11679.12|0
1635776400000|2021-11-01 14:20:00|11678.39|11678.39|11674.47|11674.47|11678.39|11678.39|11672.88|11672.88|0
1635776700000|2021-11-01 14:25:00|11672.88|11672.88|11671.82|11671.82|11678.14|11678.14|11669.03|11669.03|0
1635777000000|2021-11-01 14:30:00|11671.08|11671.08|11662.04|11662.04|11676.81|11676.81|11662.04|11662.04|0
1635777300000|2021-11-01 14:35:00|11660.44|11660.44|11666.3|11666.3|11667.41|11667.41|11656.04|11656.04|0
1635777600000|2021-11-01 14:40:00|11667.9|11667.9|11671.9|11671.9|11671.9|11671.9|11664.47|11664.47|0
1635777900000|2021-11-01 14:45:00|11670.3|11670.3|11669.17|11669.17|11672.45|11672.45|11666.63|11666.63|0
1635778200000|2021-11-01 14:50:00|11669.9|11669.9|11671.33|11671.33|11673.71|11673.71|11669.31|11669.31|0
1635778500000|2021-11-01 14:55:00|11671.09|11671.09|11673.51|11673.51|11673.51|11673.51|11665.94|11665.94|0
1635778800000|2021-11-01 15:00:00|11674.25|11674.25|11679.18|11679.18|11679.81|11679.81|11674.25|11674.25|0
1635779100000|2021-11-01 15:05:00|11682.37|11682.37|11687.1|11687.1|11690.37|11690.37|11682.37|11682.37|0
1635779400000|2021-11-01 15:10:00|11685.99|11685.99|11684.08|11684.08|11686.4|11686.4|11680.88|11680.88|0
1635779700000|2021-11-01 15:15:00|11685.18|11685.18|11675.9|11675.9|11685.18|11685.18|11675.9|11675.9|0
1635780000000|2021-11-01 15:20:00|11679.1|11679.1|11699.49|11699.49|11699.49|11699.49|11679.1|11679.1|0
1635780300000|2021-11-01 15:25:00|11697.89|11697.89|11682.98|11682.98|11697.89|11697.89|11682.98|11682.98|0
1635780600000|2021-11-01 15:30:00|11686.18|11686.18|11683.12|11683.12|11687.49|11687.49|11681.39|11681.39|0
1635780900000|2021-11-01 15:35:00|11685.35|11685.35|11683.91|11683.91|11686.93|11686.93|11682.8|11682.8|0
1635781200000|2021-11-01 15:40:00|11682.31|11682.31|11685.57|11685.57|11686.17|11686.17|11682.31|11682.31|0
1635781500000|2021-11-01 15:45:00|11683.98|11683.98|11683.89|11683.89|11686.71|11686.71|11680.24|11680.24|0
1635781800000|2021-11-01 15:50:00|11685.32|11685.32|11691.89|11691.89|11693.15|11693.15|11685.32|11685.32|0
1635782100000|2021-11-01 15:55:00|11691.17|11691.17|11698.9|11698.9|11700.5|11700.5|11691.17|11691.17|0
1635782400000|2021-11-01 16:00:00|11699.38|11699.38|11693.94|11693.94|11699.38|11699.38|11693.94|11693.94|0
1635782700000|2021-11-01 16:05:00|11693.22|11693.22|11682.21|11682.21|11693.22|11693.22|11681.57|11681.57|0
1635783000000|2021-11-01 16:10:00|11683.31|11683.31|11688.4|11688.4|11689.84|11689.84|11681.72|11681.72|0
1635783300000|2021-11-01 16:15:00|11687.92|11687.92|11686.8|11686.8|11688.4|11688.4|11685.69|11685.69|0
1635783600000|2021-11-01 16:20:00|11688.4|11688.4|11688.68|11688.68|11688.68|11688.68|11683.99|11683.99|0
1635783900000|2021-11-01 16:25:00|11687.09|11687.09|11690.51|11690.51|11691.7|11691.7|11684.48|11684.48|0
1635840900000|2021-11-02 08:15:00|11667.23|11667.23|11658.08|11658.08|11670.2|11670.2|11656.02|11656.02|0
1635841200000|2021-11-02 08:20:00|11659.51|11659.51|11661.02|11661.02|11665.42|11665.42|11659.51|11659.51|0
1635841500000|2021-11-02 08:25:00|11663.24|11663.24|11683.88|11683.88|11683.88|11683.88|11663.24|11663.24|0
1635841800000|2021-11-02 08:30:00|11682.28|11682.28|11679.2|11679.2|11682.28|11682.28|11669.81|11669.81|0
1635842100000|2021-11-02 08:35:00|11677.29|11677.29|11685.94|11685.94|11688.01|11688.01|11674.27|11674.27|0
1635842400000|2021-11-02 08:40:00|11684.51|11684.51|11681.67|11681.67|11688.18|11688.18|11681.67|11681.67|0
1635842700000|2021-11-02 08:45:00|11683.26|11683.26|11694.43|11694.43|11701.44|11701.44|11683.26|11683.26|0
1635843000000|2021-11-02 08:50:00|11693.95|11693.95|11693.46|11693.46|11699.68|11699.68|11690.26|11690.26|0
1635843300000|2021-11-02 08:55:00|11692.72|11692.72|11696.57|11696.57|11697.21|11697.21|11689.69|11689.69|0
1635843600000|2021-11-02 09:00:00|11697.21|11697.21|11700.01|11700.01|11700.4|11700.4|11694.44|11694.44|0
1635843900000|2021-11-02 09:05:00|11701.6|11701.6|11700.32|11700.32|11701.6|11701.6|11695.56|11695.56|0
1635844200000|2021-11-02 09:10:00|11698.73|11698.73|11700.59|11700.59|11702.56|11702.56|11695.39|11695.39|0
1635844500000|2021-11-02 09:15:00|11702.02|11702.02|11700.91|11700.91|11707.29|11707.29|11699.8|11699.8|0
1635844800000|2021-11-02 09:20:00|11699|11699|11729.19|11729.19|11732.38|11732.38|11699|11699|0
1635845100000|2021-11-02 09:25:00|11727.59|11727.59|11725.67|11725.67|11734.13|11734.13|11722.07|11722.07|0
1635845400000|2021-11-02 09:30:00|11726.78|11726.78|11734.76|11734.76|11736.83|11736.83|11726.78|11726.78|0
1635845700000|2021-11-02 09:35:00|11735.24|11735.24|11733.94|11733.94|11736.04|11736.04|11725.01|11725.01|0
1635846000000|2021-11-02 09:40:00|11732.83|11732.83|11741.39|11741.39|11742.82|11742.82|11732.83|11732.83|0
1635846300000|2021-11-02 09:45:00|11740.66|11740.66|11741.61|11741.61|11746.24|11746.24|11727.65|11727.65|0
1635846600000|2021-11-02 09:50:00|11744.8|11744.8|11730.13|11730.13|11745.91|11745.91|11730.13|11730.13|0
1635846900000|2021-11-02 09:55:00|11729.41|11729.41|11708.96|11708.96|11729.41|11729.41|11708.96|11708.96|0
1635847200000|2021-11-02 10:00:00|11708.48|11708.48|11710.07|11710.07|11712.14|11712.14|11704.43|11704.43|0
1635847500000|2021-11-02 10:05:00|11709.6|11709.6|11705.93|11705.93|11709.6|11709.6|11703.86|11703.86|0
1635847800000|2021-11-02 10:10:00|11706.81|11706.81|11703.36|11703.36|11706.81|11706.81|11701.93|11701.93|0
1635848100000|2021-11-02 10:15:00|11704.48|11704.48|11700.21|11700.21|11704.48|11704.48|11698.96|11698.96|0
1635848400000|2021-11-02 10:20:00|11700.94|11700.94|11702.86|11702.86|11702.86|11702.86|11700.08|11700.08|0
1635848700000|2021-11-02 10:25:00|11703.81|11703.81|11700.52|11700.52|11704.92|11704.92|11700.52|11700.52|0
1635849000000|2021-11-02 10:30:00|11701.47|11701.47|11705.77|11705.77|11707.37|11707.37|11701.47|11701.47|0
1635849300000|2021-11-02 10:35:00|11705.04|11705.04|11704.19|11704.19|11706.51|11706.51|11702.12|11702.12|0
1635849600000|2021-11-02 10:40:00|11705.79|11705.79|11696.38|11696.38|11706.26|11706.26|11696.38|11696.38|0
1635849900000|2021-11-02 10:45:00|11695.91|11695.91|11688.8|11688.8|11695.91|11695.91|11688.8|11688.8|0
1635850200000|2021-11-02 10:50:00|11688.32|11688.32|11679.77|11679.77|11688.32|11688.32|11677.33|11677.33|0
1635850500000|2021-11-02 10:55:00|11679.03|11679.03|11674.11|11674.11|11679.03|11679.03|11672.04|11672.04|0
1635850800000|2021-11-02 11:00:00|11674.58|11674.58|11679.2|11679.2|11679.2|11679.2|11674.58|11674.58|0
1635851100000|2021-11-02 11:05:00|11677.61|11677.61|11676.65|11676.65|11677.61|11677.61|11676.65|11676.65|0
1635851400000|2021-11-02 11:10:00|11677.13|11677.13|11682.38|11682.38|11683.66|11683.66|11677.13|11677.13|0
1635851700000|2021-11-02 11:15:00|11681.65|11681.65|11675.48|11675.48|11682.51|11682.51|11673.88|11673.88|0
1635852000000|2021-11-02 11:20:00|11676.21|11676.21|11674.84|11674.84|11677.9|11677.9|11674.84|11674.84|0
1635852300000|2021-11-02 11:25:00|11673.25|11673.25|11681.29|11681.29|11684.56|11684.56|11672.77|11672.77|0
1635852600000|2021-11-02 11:30:00|11682.4|11682.4|11676.11|11676.11|11682.4|11682.4|11676.11|11676.11|0
1635852900000|2021-11-02 11:35:00|11676.84|11676.84|11677.51|11677.51|11681.2|11681.2|11676.84|11676.84|0
1635853200000|2021-11-02 11:40:00|11678.61|11678.61|11684.17|11684.17|11684.64|11684.64|11678.61|11678.61|0
1635853500000|2021-11-02 11:45:00|11685.76|11685.76|11674.63|11674.63|11687.23|11687.23|11674.63|11674.63|0
1635853800000|2021-11-02 11:50:00|11673.89|11673.89|11678.14|11678.14|11678.61|11678.61|11672.79|11672.79|0
1635854100000|2021-11-02 11:55:00|11679.73|11679.73|11673.27|11673.27|11680.21|11680.21|11671.69|11671.69|0
1635854400000|2021-11-02 12:00:00|11672.55|11672.55|11672.71|11672.71|11674.64|11674.64|11671.45|11671.45|0
1635854700000|2021-11-02 12:05:00|11671.11|11671.11|11669.58|11669.58|11673.03|11673.03|11668.24|11668.24|0
1635855000000|2021-11-02 12:10:00|11667.99|11667.99|11677.48|11677.48|11677.48|11677.48|11667.99|11667.99|0
1635855300000|2021-11-02 12:15:00|11676.75|11676.75|11671.66|11671.66|11676.75|11676.75|11671.66|11671.66|0
1635855600000|2021-11-02 12:20:00|11670.07|11670.07|11666.23|11666.23|11670.07|11670.07|11665.5|11665.5|0
1635855900000|2021-11-02 12:25:00|11664.64|11664.64|11663.6|11663.6|11665.75|11665.75|11663.04|11663.04|0
1635856200000|2021-11-02 12:30:00|11666.8|11666.8|11671.84|11671.84|11671.84|11671.84|11664.47|11664.47|0
1635856500000|2021-11-02 12:35:00|11673.43|11673.43|11674.68|11674.68|11676.75|11676.75|11673.09|11673.09|0
1635856800000|2021-11-02 12:40:00|11673.09|11673.09|11671.98|11671.98|11674.68|11674.68|11671.98|11671.98|0
1635857100000|2021-11-02 12:45:00|11670.87|11670.87|11671.48|11671.48|11676.13|11676.13|11669.03|11669.03|0
1635857400000|2021-11-02 12:50:00|11674.67|11674.67|11675.62|11675.62|11676.83|11676.83|11674.67|11674.67|0
1635857700000|2021-11-02 12:55:00|11677.21|11677.21|11667.06|11667.06|11677.21|11677.21|11667.06|11667.06|0
1635858000000|2021-11-02 13:00:00|11667.79|11667.79|11665.34|11665.34|11670.83|11670.83|11665.34|11665.34|0
1635858300000|2021-11-02 13:05:00|11664.86|11664.86|11660.08|11660.08|11664.86|11664.86|11657.34|11657.34|0
1635858600000|2021-11-02 13:10:00|11664.86|11664.86|11662.07|11662.07|11664.86|11664.86|11657.29|11657.29|0
1635858900000|2021-11-02 13:15:00|11662.55|11662.55|11664.12|11664.12|11666.93|11666.93|11662.07|11662.07|0
1635859200000|2021-11-02 13:20:00|11664.59|11664.59|11661.52|11661.52|11664.59|11664.59|11660.93|11660.93|0
1635859500000|2021-11-02 13:25:00|11662|11662|11656.04|11656.04|11662|11662|11654.57|11654.57|0
1635859800000|2021-11-02 13:30:00|11655.57|11655.57|11654.46|11654.46|11661.79|11661.79|11654.46|11654.46|0
1635860100000|2021-11-02 13:35:00|11654.93|11654.93|11661|11661|11661|11661|11653.52|11653.52|0
1635860400000|2021-11-02 13:40:00|11662.43|11662.43|11672.15|11672.15|11672.15|11672.15|11657.65|11657.65|0
1635860700000|2021-11-02 13:45:00|11671.67|11671.67|11672.56|11672.56|11672.62|11672.62|11669.61|11669.61|0
1635861000000|2021-11-02 13:50:00|11671.44|11671.44|11690.31|11690.31|11690.31|11690.31|11671.44|11671.44|0
1635861300000|2021-11-02 13:55:00|11690.79|11690.79|11695.11|11695.11|11697.66|11697.66|11689.21|11689.21|0
1635861600000|2021-11-02 14:00:00|11695.35|11695.35|11694.76|11694.76|11701.22|11701.22|11694.76|11694.76|0
1635861900000|2021-11-02 14:05:00|11695.87|11695.87|11683.76|11683.76|11695.87|11695.87|11683.76|11683.76|0
1635862200000|2021-11-02 14:10:00|11682.32|11682.32|11675.9|11675.9|11682.32|11682.32|11673.52|11673.52|0
1635862500000|2021-11-02 14:15:00|11674.31|11674.31|11679.66|11679.66|11679.66|11679.66|11674.31|11674.31|0
1635862800000|2021-11-02 14:20:00|11680.39|11680.39|11686.09|11686.09|11687.19|11687.19|11680.02|11680.02|0
1635863100000|2021-11-02 14:25:00|11684.98|11684.98|11684.02|11684.02|11687.19|11687.19|11681.38|11681.38|0
1635863400000|2021-11-02 14:30:00|11683.3|11683.3|11677.91|11677.91|11683.3|11683.3|11677.91|11677.91|0
1635863700000|2021-11-02 14:35:00|11677.43|11677.43|11677.91|11677.91|11678.54|11678.54|11676.31|11676.31|0
1635864000000|2021-11-02 14:40:00|11676.47|11676.47|11671.39|11671.39|11679.82|11679.82|11671.39|11671.39|0
1635864300000|2021-11-02 14:45:00|11672.98|11672.98|11673.83|11673.83|11674.55|11674.55|11668.86|11668.86|0
1635864600000|2021-11-02 14:50:00|11674.56|11674.56|11665.41|11665.41|11674.56|11674.56|11665.41|11665.41|0
1635864900000|2021-11-02 14:55:00|11666.52|11666.52|11656.87|11656.87|11666.52|11666.52|11653.61|11653.61|0
1635865200000|2021-11-02 15:00:00|11655.75|11655.75|11654.13|11654.13|11656.86|11656.86|11653.66|11653.66|0
1635865500000|2021-11-02 15:05:00|11652.54|11652.54|11656.1|11656.1|11656.75|11656.75|11647.22|11647.22|0
1635865800000|2021-11-02 15:10:00|11657.21|11657.21|11655.72|11655.72|11658.81|11658.81|11653.31|11653.31|0
1635866100000|2021-11-02 15:15:00|11654.61|11654.61|11650.81|11650.81|11654.61|11654.61|11646.17|11646.17|0
1635866400000|2021-11-02 15:20:00|11651.92|11651.92|11658.7|11658.7|11658.7|11658.7|11649.23|11649.23|0
1635866700000|2021-11-02 15:25:00|11658.22|11658.22|11664.05|11664.05|11664.05|11664.05|11654.56|11654.56|0
1635867000000|2021-11-02 15:30:00|11663.32|11663.32|11670.55|11670.55|11670.55|11670.55|11661.76|11661.76|0
1635867300000|2021-11-02 15:35:00|11673.74|11673.74|11669.4|11669.4|11673.74|11673.74|11668.93|11668.93|0
1635867600000|2021-11-02 15:40:00|11668.93|11668.93|11671|11671|11673.22|11673.22|11667.82|11667.82|0
1635867900000|2021-11-02 15:45:00|11671.72|11671.72|11673.69|11673.69|11680.3|11680.3|11671.72|11671.72|0
1635868200000|2021-11-02 15:50:00|11673.21|11673.21|11662.81|11662.81|11673.69|11673.69|11662.32|11662.32|0
1635868500000|2021-11-02 15:55:00|11662.33|11662.33|11660.54|11660.54|11663|11663|11660.54|11660.54|0
1635868800000|2021-11-02 16:00:00|11659.8|11659.8|11654.37|11654.37|11659.96|11659.96|11653.26|11653.26|0
1635869100000|2021-11-02 16:05:00|11655.1|11655.1|11653.51|11653.51|11656.81|11656.81|11653.51|11653.51|0
1635869400000|2021-11-02 16:10:00|11652.79|11652.79|11654.06|11654.06|11657.42|11657.42|11651.34|11651.34|0
1635869700000|2021-11-02 16:15:00|11653.58|11653.58|11645.65|11645.65|11655.34|11655.34|11645.65|11645.65|0
1635870000000|2021-11-02 16:20:00|11646.12|11646.12|11651.03|11651.03|11652.15|11652.15|11646.12|11646.12|0
1635870300000|2021-11-02 16:25:00|11650.29|11650.29|11641.19|11641.19|11652.01|11652.01|11639.11|11639.11|0
1635927300000|2021-11-03 08:15:00|11677.51|11677.51|11692.95|11692.95|11692.95|11692.95|11677.51|11677.51|0
1635927600000|2021-11-03 08:20:00|11692.47|11692.47|11708.3|11708.3|11713.08|11713.08|11688.81|11688.81|0
1635927900000|2021-11-03 08:25:00|11707.56|11707.56|11699.74|11699.74|11707.56|11707.56|11699.74|11699.74|0
1635928200000|2021-11-03 08:30:00|11702.93|11702.93|11706.03|11706.03|11714.54|11714.54|11702.93|11702.93|0
1635928500000|2021-11-03 08:35:00|11706.75|11706.75|11697.95|11697.95|11706.75|11706.75|11697.95|11697.95|0
1635928800000|2021-11-03 08:40:00|11698.9|11698.9|11709.56|11709.56|11709.56|11709.56|11697.95|11697.95|0
1635929100000|2021-11-03 08:45:00|11707.48|11707.48|11693.05|11693.05|11708.91|11708.91|11691.94|11691.94|0
1635929400000|2021-11-03 08:50:00|11691.94|11691.94|11675.27|11675.27|11691.94|11691.94|11667.76|11667.76|0
1635929700000|2021-11-03 08:55:00|11673.67|11673.67|11690.91|11690.91|11690.91|11690.91|11673.67|11673.67|0
1635930000000|2021-11-03 09:00:00|11690.18|11690.18|11699.14|11699.14|11699.51|11699.51|11688.58|11688.58|0
1635930300000|2021-11-03 09:05:00|11698.02|11698.02|11695.09|11695.09|11698.02|11698.02|11693.87|11693.87|0
1635930600000|2021-11-03 09:10:00|11694.14|11694.14|11708.5|11708.5|11708.5|11708.5|11694.14|11694.14|0
1635930900000|2021-11-03 09:15:00|11705.3|11705.3|11700.7|11700.7|11707.15|11707.15|11700.7|11700.7|0
1635931200000|2021-11-03 09:20:00|11699.1|11699.1|11689.23|11689.23|11699.1|11699.1|11689.23|11689.23|0
1635931500000|2021-11-03 09:25:00|11690.34|11690.34|11690.38|11690.38|11691.11|11691.11|11687.33|11687.33|0
1635931800000|2021-11-03 09:30:00|11691.49|11691.49|11688.36|11688.36|11691.49|11691.49|11686.59|11686.59|0
1635932100000|2021-11-03 09:35:00|11689.95|11689.95|11694.36|11694.36|11694.36|11694.36|11689.48|11689.48|0
1635932400000|2021-11-03 09:40:00|11695.31|11695.31|11701.08|11701.08|11701.08|11701.08|11694.81|11694.81|0
1635932700000|2021-11-03 09:45:00|11702.18|11702.18|11717|11717|11717|11717|11702.18|11702.18|0
1635933000000|2021-11-03 09:50:00|11715.4|11715.4|11721.1|11721.1|11727|11727|11715.4|11715.4|0
1635933300000|2021-11-03 09:55:00|11721.84|11721.84|11710.74|11710.74|11721.84|11721.84|11710.74|11710.74|0
1635933600000|2021-11-03 10:00:00|11710.15|11710.15|11710.65|11710.65|11714.95|11714.95|11709.55|11709.55|0
1635933900000|2021-11-03 10:05:00|11712.24|11712.24|11702.68|11702.68|11713.84|11713.84|11702.68|11702.68|0
1635934200000|2021-11-03 10:10:00|11697.89|11697.89|11695.37|11695.37|11697.89|11697.89|11694.22|11694.22|0
1635934500000|2021-11-03 10:15:00|11694.78|11694.78|11695.29|11695.29|11698.48|11698.48|11689.12|11689.12|0
1635934800000|2021-11-03 10:20:00|11696.02|11696.02|11700.93|11700.93|11702.03|11702.03|11695.85|11695.85|0
1635935100000|2021-11-03 10:25:00|11699.82|11699.82|11701.69|11701.69|11703.28|11703.28|11698.7|11698.7|0
1635935400000|2021-11-03 10:30:00|11701.09|11701.09|11699.19|11699.19|11702.2|11702.2|11696|11696|0
1635935700000|2021-11-03 10:35:00|11700.3|11700.3|11698.58|11698.58|11700.3|11700.3|11695.08|11695.08|0
1635936000000|2021-11-03 10:40:00|11697.99|11697.99|11690.01|11690.01|11697.99|11697.99|11690.01|11690.01|0
1635936300000|2021-11-03 10:45:00|11689.06|11689.06|11685.49|11685.49|11691.13|11691.13|11685.02|11685.02|0
1635936600000|2021-11-03 10:50:00|11683.9|11683.9|11693.07|11693.07|11693.07|11693.07|11683.9|11683.9|0
1635936900000|2021-11-03 10:55:00|11692.12|11692.12|11689.75|11689.75|11692.12|11692.12|11688.32|11688.32|0
1635937200000|2021-11-03 11:00:00|11691.35|11691.35|11689.51|11689.51|11691.83|11691.83|11689.51|11689.51|0
1635937500000|2021-11-03 11:05:00|11688.56|11688.56|11682.05|11682.05|11688.56|11688.56|11682.05|11682.05|0
1635937800000|2021-11-03 11:10:00|11681.34|11681.34|11687.04|11687.04|11688.15|11688.15|11678.4|11678.4|0
1635938100000|2021-11-03 11:15:00|11687.51|11687.51|11684.84|11684.84|11688.3|11688.3|11684.25|11684.25|0
1635938400000|2021-11-03 11:20:00|11685.71|11685.71|11689.5|11689.5|11691.09|11691.09|11685.71|11685.71|0
1635938700000|2021-11-03 11:25:00|11691.09|11691.09|11694.57|11694.57|11694.57|11694.57|11691.09|11691.09|0
1635939000000|2021-11-03 11:30:00|11693.97|11693.97|11694.18|11694.18|11698.32|11698.32|11693.38|11693.38|0
1635939300000|2021-11-03 11:35:00|11693.6|11693.6|11698.48|11698.48|11698.48|11698.48|11693.6|11693.6|0
1635939600000|2021-11-03 11:40:00|11699.21|11699.21|11696.4|11696.4|11701.06|11701.06|11696.4|11696.4|0
1635939900000|2021-11-03 11:45:00|11694.81|11694.81|11697.19|11697.19|11697.19|11697.19|11694.81|11694.81|0
1635940200000|2021-11-03 11:50:00|11698.79|11698.79|11696.83|11696.83|11701.43|11701.43|11696.1|11696.1|0
1635940500000|2021-11-03 11:55:00|11695.24|11695.24|11695.02|11695.02|11696.19|11696.19|11695.02|11695.02|0
1635940800000|2021-11-03 12:00:00|11695.5|11695.5|11696.37|11696.37|11699.56|11699.56|11693.91|11693.91|0
1635941100000|2021-11-03 12:05:00|11695.26|11695.26|11694.33|11694.33|11698.95|11698.95|11694.33|11694.33|0
1635941400000|2021-11-03 12:10:00|11693.22|11693.22|11695.93|11695.93|11697.36|11697.36|11693.22|11693.22|0
1635941700000|2021-11-03 12:15:00|11696.88|11696.88|11694.95|11694.95|11697.52|11697.52|11694.95|11694.95|0
1635942000000|2021-11-03 12:20:00|11693.84|11693.84|11691.15|11691.15|11693.84|11693.84|11689.56|11689.56|0
1635942300000|2021-11-03 12:25:00|11690.57|11690.57|11698.06|11698.06|11699.66|11699.66|11690.09|11690.09|0
1635942600000|2021-11-03 12:30:00|11699.66|11699.66|11690.37|11690.37|11699.66|11699.66|11689.64|11689.64|0
1635942900000|2021-11-03 12:35:00|11691.84|11691.84|11693.39|11693.39|11694.12|11694.12|11691.11|11691.11|0
1635943200000|2021-11-03 12:40:00|11694.99|11694.99|11697.41|11697.41|11697.41|11697.41|11694.99|11694.99|0
1635943500000|2021-11-03 12:45:00|11696.93|11696.93|11698.53|11698.53|11698.53|11698.53|11695.82|11695.82|0
1635943800000|2021-11-03 12:50:00|11699.26|11699.26|11701.22|11701.22|11703.06|11703.06|11699.26|11699.26|0
1635944100000|2021-11-03 12:55:00|11700.48|11700.48|11702.66|11702.66|11702.77|11702.77|11699.27|11699.27|0
1635944400000|2021-11-03 13:00:00|11703.38|11703.38|11706.8|11706.8|11706.8|11706.8|11702.27|11702.27|0
1635944700000|2021-11-03 13:05:00|11708.39|11708.39|11711.11|11711.11|11711.59|11711.59|11707.92|11707.92|0
1635945000000|2021-11-03 13:10:00|11712.58|11712.58|11710.62|11710.62|11712.58|11712.58|11709.02|11709.02|0
1635945300000|2021-11-03 13:15:00|11711.35|11711.35|11704.28|11704.28|11711.35|11711.35|11702.6|11702.6|0
1635945600000|2021-11-03 13:20:00|11703.65|11703.65|11704.73|11704.73|11705.32|11705.32|11703.01|11703.01|0
1635945900000|2021-11-03 13:25:00|11705.36|11705.36|11700.49|11700.49|11705.36|11705.36|11698.89|11698.89|0
1635946200000|2021-11-03 13:30:00|11699.75|11699.75|11689.99|11689.99|11700.82|11700.82|11689.99|11689.99|0
1635946500000|2021-11-03 13:35:00|11690.94|11690.94|11685.76|11685.76|11690.94|11690.94|11683.21|11683.21|0
1635946800000|2021-11-03 13:40:00|11685.28|11685.28|11685.08|11685.08|11685.37|11685.37|11679.54|11679.54|0
1635947100000|2021-11-03 13:45:00|11688.27|11688.27|11666.63|11666.63|11688.27|11688.27|11666.5|11666.5|0
1635947400000|2021-11-03 13:50:00|11667.82|11667.82|11660.54|11660.54|11668.93|11668.93|11657.45|11657.45|0
1635947700000|2021-11-03 13:55:00|11661.11|11661.11|11658.59|11658.59|11661.11|11661.11|11657.92|11657.92|0
1635948000000|2021-11-03 14:00:00|11655.39|11655.39|11650.29|11650.29|11655.87|11655.87|11649.56|11649.56|0
1635948300000|2021-11-03 14:05:00|11649.81|11649.81|11642.87|11642.87|11650.68|11650.68|11641.92|11641.92|0
1635948600000|2021-11-03 14:10:00|11642.4|11642.4|11649.28|11649.28|11649.28|11649.28|11639.21|11639.21|0
1635948900000|2021-11-03 14:15:00|11647.85|11647.85|11646.5|11646.5|11647.85|11647.85|11635.3|11635.3|0
1635949200000|2021-11-03 14:20:00|11646.03|11646.03|11643.32|11643.32|11646.03|11646.03|11643.32|11643.32|0
1635949500000|2021-11-03 14:25:00|11644.19|11644.19|11650.87|11650.87|11651.86|11651.86|11644.19|11644.19|0
1635949800000|2021-11-03 14:30:00|11651.15|11651.15|11648.71|11648.71|11651.54|11651.54|11648.71|11648.71|0
1635950100000|2021-11-03 14:35:00|11648.23|11648.23|11650.93|11650.93|11651.4|11651.4|11646.03|11646.03|0
1635950400000|2021-11-03 14:40:00|11651.4|11651.4|11651.48|11651.48|11653.03|11653.03|11647.29|11647.29|0
1635950700000|2021-11-03 14:45:00|11651.96|11651.96|11648.1|11648.1|11651.97|11651.97|11646.94|11646.94|0
1635951000000|2021-11-03 14:50:00|11648.57|11648.57|11651.46|11651.46|11653.44|11653.44|11646.5|11646.5|0
1635951300000|2021-11-03 14:55:00|11648.27|11648.27|11654.35|11654.35|11654.35|11654.35|11646.69|11646.69|0
1635951600000|2021-11-03 15:00:00|11655.95|11655.95|11649.14|11649.14|11655.95|11655.95|11648.66|11648.66|0
1635951900000|2021-11-03 15:05:00|11648.18|11648.18|11633.61|11633.61|11648.18|11648.18|11633.61|11633.61|0
1635952200000|2021-11-03 15:10:00|11633.32|11633.32|11639.58|11639.58|11640.7|11640.7|11627.2|11627.2|0
1635952500000|2021-11-03 15:15:00|11642.33|11642.33|11639.32|11639.32|11642.33|11642.33|11639.32|11639.32|0
1635952800000|2021-11-03 15:20:00|11637.1|11637.1|11640.9|11640.9|11641.29|11641.29|11636|11636|0
1635953100000|2021-11-03 15:25:00|11642.49|11642.49|11648.72|11648.72|11648.72|11648.72|11641.98|11641.98|0
1635953400000|2021-11-03 15:30:00|11649.3|11649.3|11649.3|11649.3|11652.96|11652.96|11648.35|11648.35|0
1635953700000|2021-11-03 15:35:00|11649.77|11649.77|11645.73|11645.73|11650.51|11650.51|11645.73|11645.73|0
1635954000000|2021-11-03 15:40:00|11645.25|11645.25|11650.99|11650.99|11650.99|11650.99|11642.06|11642.06|0
1635954300000|2021-11-03 15:45:00|11650.52|11650.52|11651.57|11651.57|11654.85|11654.85|11650.52|11650.52|0
1635954600000|2021-11-03 15:50:00|11650.84|11650.84|11646.93|11646.93|11650.84|11650.84|11646.93|11646.93|0
1635954900000|2021-11-03 15:55:00|11646.2|11646.2|11654.2|11654.2|11655.48|11655.48|11646.2|11646.2|0
1635955200000|2021-11-03 16:00:00|11654.94|11654.94|11656.6|11656.6|11657.07|11657.07|11654.2|11654.2|0
1635955500000|2021-11-03 16:05:00|11655.44|11655.44|11655.96|11655.96|11657.55|11657.55|11654.14|11654.14|0
1635955800000|2021-11-03 16:10:00|11655.33|11655.33|11649.75|11649.75|11655.33|11655.33|11646.72|11646.72|0
1635956100000|2021-11-03 16:15:00|11650.61|11650.61|11647.17|11647.17|11650.61|11650.61|11646.69|11646.69|0
1635956400000|2021-11-03 16:20:00|11646.69|11646.69|11644.31|11644.31|11652.73|11652.73|11643.95|11643.95|0
1635956700000|2021-11-03 16:25:00|11644.6|11644.6|11655.36|11655.36|11655.36|11655.36|11643.49|11643.49|0
1636013700000|2021-11-04 08:15:00|11753.21|11753.21|11759.11|11759.11|11762.88|11762.88|11752.88|11752.88|0
1636014000000|2021-11-04 08:20:00|11759.58|11759.58|11761.5|11761.5|11767.88|11767.88|11749.56|11749.56|0
1636014300000|2021-11-04 08:25:00|11762.23|11762.23|11774.23|11774.23|11774.23|11774.23|11759.85|11759.85|0
1636014600000|2021-11-04 08:30:00|11775.34|11775.34|11782.48|11782.48|11784.69|11784.69|11772.88|11772.88|0
1636014900000|2021-11-04 08:35:00|11785.67|11785.67|11794.63|11794.63|11798.59|11798.59|11785.16|11785.16|0
1636015200000|2021-11-04 08:40:00|11795.74|11795.74|11779.34|11779.34|11796.43|11796.43|11776.14|11776.14|0
1636015500000|2021-11-04 08:45:00|11778.23|11778.23|11792.77|11792.77|11795.79|11795.79|11778.23|11778.23|0
1636015800000|2021-11-04 08:50:00|11793.87|11793.87|11765.83|11765.83|11794.61|11794.61|11765.52|11765.52|0
1636016100000|2021-11-04 08:55:00|11767.42|11767.42|11778.66|11778.66|11779.67|11779.67|11767.42|11767.42|0
1636016400000|2021-11-04 09:00:00|11783.09|11783.09|11799.24|11799.24|11799.24|11799.24|11776.76|11776.76|0
1636016700000|2021-11-04 09:05:00|11797.64|11797.64|11792.47|11792.47|11797.89|11797.89|11785.82|11785.82|0
1636017000000|2021-11-04 09:10:00|11791.83|11791.83|11794.79|11794.79|11800.06|11800.06|11791.24|11791.24|0
1636017300000|2021-11-04 09:15:00|11794.05|11794.05|11781.71|11781.71|11794.05|11794.05|11781.71|11781.71|0
1636017600000|2021-11-04 09:20:00|11782.44|11782.44|11807.78|11807.78|11807.78|11807.78|11782.44|11782.44|0
1636017900000|2021-11-04 09:25:00|11809.99|11809.99|11809.86|11809.86|11819.41|11819.41|11807.01|11807.01|0
1636018200000|2021-11-04 09:30:00|11808.75|11808.75|11799.35|11799.35|11810.34|11810.34|11796.16|11796.16|0
1636018500000|2021-11-04 09:35:00|11797.75|11797.75|11795.96|11795.96|11800.68|11800.68|11792.92|11792.92|0
1636018800000|2021-11-04 09:40:00|11798.91|11798.91|11820.76|11820.76|11820.76|11820.76|11798.91|11798.91|0
1636019100000|2021-11-04 09:45:00|11821.5|11821.5|11817.19|11817.19|11822.6|11822.6|11817.19|11817.19|0
1636019400000|2021-11-04 09:50:00|11818.62|11818.62|11838.39|11838.39|11838.39|11838.39|11818.62|11818.62|0
1636019700000|2021-11-04 09:55:00|11836.8|11836.8|11841.01|11841.01|11850.2|11850.2|11836.8|11836.8|0
1636020000000|2021-11-04 10:00:00|11840.29|11840.29|11838.95|11838.95|11842.15|11842.15|11835.54|11835.54|0
1636020300000|2021-11-04 10:05:00|11840.39|11840.39|11842.76|11842.76|11842.76|11842.76|11837.07|11837.07|0
1636020600000|2021-11-04 10:10:00|11843.88|11843.88|11840.04|11840.04|11845.36|11845.36|11839.88|11839.88|0
1636020900000|2021-11-04 10:15:00|11838.94|11838.94|11832.31|11832.31|11840.04|11840.04|11832.31|11832.31|0
1636021200000|2021-11-04 10:20:00|11833.9|11833.9|11840.6|11840.6|11842.81|11842.81|11833.9|11833.9|0
1636021500000|2021-11-04 10:25:00|11842.04|11842.04|11840.57|11840.57|11843.75|11843.75|11839.82|11839.82|0
1636021800000|2021-11-04 10:30:00|11842.79|11842.79|11836.3|11836.3|11843.89|11843.89|11835.81|11835.81|0
1636022100000|2021-11-04 10:35:00|11835.19|11835.19|11829.58|11829.58|11835.19|11835.19|11828.39|11828.39|0
1636022400000|2021-11-04 10:40:00|11831.79|11831.79|11815.47|11815.47|11831.79|11831.79|11812.15|11812.15|0
1636022700000|2021-11-04 10:45:00|11812.28|11812.28|11823.16|11823.16|11823.9|11823.9|11812.28|11812.28|0
1636023000000|2021-11-04 10:50:00|11819.84|11819.84|11820.9|11820.9|11822.53|11822.53|11819.77|11819.77|0
1636023300000|2021-11-04 10:55:00|11822.02|11822.02|11828.98|11828.98|11831.05|11831.05|11822.02|11822.02|0
1636023600000|2021-11-04 11:00:00|11827.87|11827.87|11827.53|11827.53|11830.85|11830.85|11825.65|11825.65|0
1636023900000|2021-11-04 11:05:00|11827.05|11827.05|11831.96|11831.96|11831.96|11831.96|11823.86|11823.86|0
1636024200000|2021-11-04 11:10:00|11831.48|11831.48|11838.95|11838.95|11838.95|11838.95|11831.48|11831.48|0
1636024500000|2021-11-04 11:15:00|11840.55|11840.55|11832.8|11832.8|11842.14|11842.14|11831.2|11831.2|0
1636024800000|2021-11-04 11:20:00|11831.2|11831.2|11830.71|11830.71|11833.42|11833.42|11830.22|11830.22|0
1636025100000|2021-11-04 11:25:00|11829.99|11829.99|11829.22|11829.22|11832.25|11832.25|11826.97|11826.97|0
1636025400000|2021-11-04 11:30:00|11829.7|11829.7|11818.81|11818.81|11830.81|11830.81|11818.08|11818.08|0
1636025700000|2021-11-04 11:35:00|11819.53|11819.53|11841.26|11841.26|11841.26|11841.26|11819.53|11819.53|0
1636026000000|2021-11-04 11:40:00|11841.98|11841.98|11835.39|11835.39|11844.07|11844.07|11830.36|11830.36|0
1636026300000|2021-11-04 11:45:00|11835.99|11835.99|11838.58|11838.58|11838.95|11838.95|11835.99|11835.99|0
1636026600000|2021-11-04 11:50:00|11836.98|11836.98|11827.55|11827.55|11836.98|11836.98|11827.55|11827.55|0
1636026900000|2021-11-04 11:55:00|11828.66|11828.66|11827.68|11827.68|11829.4|11829.4|11823.87|11823.87|0
1636027200000|2021-11-04 12:00:00|11830.01|11830.01|11850.75|11850.75|11857.77|11857.77|11830.01|11830.01|0
1636027500000|2021-11-04 12:05:00|11852.34|11852.34|11863.32|11863.32|11863.32|11863.32|11851.75|11851.75|0
1636027800000|2021-11-04 12:10:00|11864.92|11864.92|11882.34|11882.34|11883.45|11883.45|11864.92|11864.92|0
1636028100000|2021-11-04 12:15:00|11883.77|11883.77|11895.57|11895.57|11897.79|11897.79|11883.77|11883.77|0
1636028400000|2021-11-04 12:20:00|11893.97|11893.97|11909.11|11909.11|11909.28|11909.28|11893.97|11893.97|0
1636028700000|2021-11-04 12:25:00|11910.22|11910.22|11911.19|11911.19|11914.51|11914.51|11907.89|11907.89|0
1636029000000|2021-11-04 12:30:00|11912.79|11912.79|11906.61|11906.61|11912.79|11912.79|11903.33|11903.33|0
1636029300000|2021-11-04 12:35:00|11908.21|11908.21|11910.37|11910.37|11913.23|11913.23|11908.21|11908.21|0
1636029600000|2021-11-04 12:40:00|11909.27|11909.27|11903.19|11903.19|11909.27|11909.27|11902.52|11902.52|0
1636029900000|2021-11-04 12:45:00|11901.59|11901.59|11913.87|11913.87|11913.87|11913.87|11901.59|11901.59|0
1636030200000|2021-11-04 12:50:00|11915.47|11915.47|11919.91|11919.91|11924.78|11924.78|11913.87|11913.87|0
1636030500000|2021-11-04 12:55:00|11918.31|11918.31|11926.66|11926.66|11927.39|11927.39|11917.59|11917.59|0
1636030800000|2021-11-04 13:00:00|11927.76|11927.76|11942.95|11942.95|11945.41|11945.41|11927.76|11927.76|0
1636031100000|2021-11-04 13:05:00|11941.35|11941.35|11930.53|11930.53|11944.07|11944.07|11930.53|11930.53|0
1636031400000|2021-11-04 13:10:00|11932.12|11932.12|11927.47|11927.47|11939.19|11939.19|11925.26|11925.26|0
1636031700000|2021-11-04 13:15:00|11926.36|11926.36|11920.96|11920.96|11929.54|11929.54|11920.96|11920.96|0
1636032000000|2021-11-04 13:20:00|11922.08|11922.08|11925.65|11925.65|11925.65|11925.65|11921.34|11921.34|0
1636032300000|2021-11-04 13:25:00|11927.25|11927.25|11936.17|11936.17|11938.01|11938.01|11927.25|11927.25|0
1636032600000|2021-11-04 13:30:00|11937.76|11937.76|11953.71|11953.71|11955.54|11955.54|11937.76|11937.76|0
1636032900000|2021-11-04 13:35:00|11954.82|11954.82|11942.71|11942.71|11954.82|11954.82|11936.98|11936.98|0
1636033200000|2021-11-04 13:40:00|11941.6|11941.6|11964.11|11964.11|11964.11|11964.11|11941.6|11941.6|0
1636033500000|2021-11-04 13:45:00|11962.51|11962.51|11966.32|11966.32|11966.91|11966.91|11956|11956|0
1636033800000|2021-11-04 13:50:00|11964.73|11964.73|11964.51|11964.51|11969.76|11969.76|11963.78|11963.78|0
1636034100000|2021-11-04 13:55:00|11962.92|11962.92|11963.56|11963.56|11966.75|11966.75|11957.68|11957.68|0
1636034400000|2021-11-04 14:00:00|11965.16|11965.16|11959.38|11959.38|11969.34|11969.34|11957.03|11957.03|0
1636034700000|2021-11-04 14:05:00|11960.48|11960.48|11964.01|11964.01|11970.26|11970.26|11960.48|11960.48|0
1636035000000|2021-11-04 14:10:00|11966.23|11966.23|11971.13|11971.13|11971.13|11971.13|11957.91|11957.91|0
1636035300000|2021-11-04 14:15:00|11970.66|11970.66|11965.49|11965.49|11975|11975|11960.72|11960.72|0
1636035600000|2021-11-04 14:20:00|11966.6|11966.6|11974.08|11974.08|11975.16|11975.16|11966.12|11966.12|0
1636035900000|2021-11-04 14:25:00|11973.49|11973.49|11985.45|11985.45|11985.45|11985.45|11971.99|11971.99|0
1636036200000|2021-11-04 14:30:00|11986.17|11986.17|11982.52|11982.52|11987.77|11987.77|11981.92|11981.92|0
1636036500000|2021-11-04 14:35:00|11983.47|11983.47|11967.45|11967.45|11983.47|11983.47|11967.45|11967.45|0
1636036800000|2021-11-04 14:40:00|11967.93|11967.93|11970.6|11970.6|11972.42|11972.42|11967.77|11967.77|0
1636037100000|2021-11-04 14:45:00|11969.01|11969.01|11969.59|11969.59|11975.02|11975.02|11965.19|11965.19|0
1636037400000|2021-11-04 14:50:00|11970.33|11970.33|11985.67|11985.67|11993.16|11993.16|11970.33|11970.33|0
1636037700000|2021-11-04 14:55:00|11987.27|11987.27|11987.52|11987.52|11996.69|11996.69|11985.67|11985.67|0
1636038000000|2021-11-04 15:00:00|11987.04|11987.04|11969.77|11969.77|11987.04|11987.04|11964.11|11964.11|0
1636038300000|2021-11-04 15:05:00|11973.09|11973.09|11989.59|11989.59|11990.06|11990.06|11971.25|11971.25|0
1636038600000|2021-11-04 15:10:00|11987.99|11987.99|11985.66|11985.66|11991.01|11991.01|11984.07|11984.07|0
1636038900000|2021-11-04 15:15:00|11986.14|11986.14|11985.64|11985.64|11992.75|11992.75|11983.45|11983.45|0
1636039200000|2021-11-04 15:20:00|11987.11|11987.11|11979.89|11979.89|11996.41|11996.41|11979.26|11979.26|0
1636039500000|2021-11-04 15:25:00|11981|11981|11990.04|11990.04|11990.04|11990.04|11980.31|11980.31|0
1636039800000|2021-11-04 15:30:00|11988.93|11988.93|11988.93|11988.93|11993.96|11993.96|11985.28|11985.28|0
1636040100000|2021-11-04 15:35:00|11987.33|11987.33|11987.94|11987.94|11994.24|11994.24|11986.99|11986.99|0
1636040400000|2021-11-04 15:40:00|11986.99|11986.99|11982.62|11982.62|11990.75|11990.75|11982.62|11982.62|0
1636040700000|2021-11-04 15:45:00|11981.03|11981.03|11984.61|11984.61|11991.92|11991.92|11981.03|11981.03|0
1636041000000|2021-11-04 15:50:00|11984.02|11984.02|11999.97|11999.97|11999.97|11999.97|11984.02|11984.02|0
1636041300000|2021-11-04 15:55:00|12001.57|12001.57|11999.59|11999.59|12001.57|12001.57|11996.31|11996.31|0
1636041600000|2021-11-04 16:00:00|11999.11|11999.11|11990.5|11990.5|11999.68|11999.68|11989.62|11989.62|0
1636041900000|2021-11-04 16:05:00|11989.55|11989.55|11987.08|11987.08|11989.55|11989.55|11985.34|11985.34|0
1636042200000|2021-11-04 16:10:00|11985.48|11985.48|11980.59|11980.59|11985.48|11985.48|11978.99|11978.99|0
1636042500000|2021-11-04 16:15:00|11978.99|11978.99|11976.91|11976.91|11982.56|11982.56|11976.44|11976.44|0
1636042800000|2021-11-04 16:20:00|11976.44|11976.44|11979.53|11979.53|11983.26|11983.26|11976.44|11976.44|0
1636043100000|2021-11-04 16:25:00|11978.42|11978.42|11976.57|11976.57|11982.06|11982.06|11971.32|11971.32|0
1636100100000|2021-11-05 08:15:00|12037.46|12037.46|12040.79|12040.79|12040.79|12040.79|12027.13|12027.13|0
1636100400000|2021-11-05 08:20:00|12043.01|12043.01|12051.06|12051.06|12056.48|12056.48|12043.01|12043.01|0
1636100700000|2021-11-05 08:25:00|12051.8|12051.8|12044.57|12044.57|12058.34|12058.34|12043.13|12043.13|0
1636101000000|2021-11-05 08:30:00|12045.76|12045.76|12034.22|12034.22|12045.76|12045.76|12026.67|12026.67|0
1636101300000|2021-11-05 08:35:00|12035.69|12035.69|12039.17|12039.17|12043.93|12043.93|12034.22|12034.22|0
1636101600000|2021-11-05 08:40:00|12040.77|12040.77|12033.52|12033.52|12041.88|12041.88|12032.95|12032.95|0
1636101900000|2021-11-05 08:45:00|12034.99|12034.99|12036.13|12036.13|12036.13|12036.13|12029.44|12029.44|0
1636102200000|2021-11-05 08:50:00|12037.09|12037.09|12028.94|12028.94|12038.19|12038.19|12028.94|12028.94|0
1636102500000|2021-11-05 08:55:00|12030.04|12030.04|12019.34|12019.34|12034.03|12034.03|12019.34|12019.34|0
1636102800000|2021-11-05 09:00:00|12018.15|12018.15|12030.6|12030.6|12030.6|12030.6|12018.15|12018.15|0
1636103100000|2021-11-05 09:05:00|12030.12|12030.12|12029.34|12029.34|12033.66|12033.66|12024.73|12024.73|0
1636103400000|2021-11-05 09:10:00|12032.54|12032.54|12047.99|12047.99|12047.99|12047.99|12032.54|12032.54|0
1636103700000|2021-11-05 09:15:00|12048.73|12048.73|12052.8|12052.8|12060.22|12060.22|12047.45|12047.45|0
1636104000000|2021-11-05 09:20:00|12051.69|12051.69|12053.61|12053.61|12059.66|12059.66|12051.69|12051.69|0
1636104300000|2021-11-05 09:25:00|12054.56|12054.56|12050.54|12050.54|12063.71|12063.71|12050.43|12050.43|0
1636104600000|2021-11-05 09:30:00|12051.14|12051.14|12056.54|12056.54|12056.87|12056.87|12051.14|12051.14|0
1636104900000|2021-11-05 09:35:00|12058.13|12058.13|12064.88|12064.88|12065.51|12065.51|12058.13|12058.13|0
1636105200000|2021-11-05 09:40:00|12066.35|12066.35|12065.71|12065.71|12069.71|12069.71|12062.52|12062.52|0
1636105500000|2021-11-05 09:45:00|12065.12|12065.12|12058.09|12058.09|12065.12|12065.12|12057.48|12057.48|0
1636105800000|2021-11-05 09:50:00|12058.57|12058.57|12064.3|12064.3|12068.9|12068.9|12054.51|12054.51|0
1636106100000|2021-11-05 09:55:00|12063.82|12063.82|12064.94|12064.94|12065.42|12065.42|12063.36|12063.36|0
1636106400000|2021-11-05 10:00:00|12063.99|12063.99|12058.99|12058.99|12067.92|12067.92|12058.99|12058.99|0
1636106700000|2021-11-05 10:05:00|12059.72|12059.72|12063.69|12063.69|12065.29|12065.29|12059.24|12059.24|0
1636107000000|2021-11-05 10:10:00|12064.65|12064.65|12065.81|12065.81|12069.1|12069.1|12061.98|12061.98|0
1636107300000|2021-11-05 10:15:00|12064.22|12064.22|12079.56|12079.56|12079.56|12079.56|12063.91|12063.91|0
1636107600000|2021-11-05 10:20:00|12080.16|12080.16|12082.03|12082.03|12084.95|12084.95|12078.57|12078.57|0
1636107900000|2021-11-05 10:25:00|12081.08|12081.08|12102.01|12102.01|12104.2|12104.2|12081.08|12081.08|0
1636108200000|2021-11-05 10:30:00|12102.6|12102.6|12109.49|12109.49|12109.49|12109.49|12100.78|12100.78|0
1636108500000|2021-11-05 10:35:00|12110.09|12110.09|12128.39|12128.39|12128.65|12128.65|12110.09|12110.09|0
1636108800000|2021-11-05 10:40:00|12129.51|12129.51|12128.94|12128.94|12132.61|12132.61|12128.94|12128.94|0
1636109100000|2021-11-05 10:45:00|12128.35|12128.35|12123.97|12123.97|12129.54|12129.54|12112.22|12112.22|0
1636109400000|2021-11-05 10:50:00|12122.53|12122.53|12119.13|12119.13|12123.98|12123.98|12115.81|12115.81|0
1636109700000|2021-11-05 10:55:00|12115.94|12115.94|12109.72|12109.72|12118.3|12118.3|12109.72|12109.72|0
1636110000000|2021-11-05 11:00:00|12109.24|12109.24|12108.7|12108.7|12110.35|12110.35|12100|12100|0
1636110300000|2021-11-05 11:05:00|12107.11|12107.11|12104.01|12104.01|12107.84|12107.84|12100.25|12100.25|0
1636110600000|2021-11-05 11:10:00|12105.6|12105.6|12105.4|12105.4|12112.94|12112.94|12103.21|12103.21|0
1636110900000|2021-11-05 11:15:00|12106.5|12106.5|12105.65|12105.65|12111.69|12111.69|12101.52|12101.52|0
1636111200000|2021-11-05 11:20:00|12103.43|12103.43|12084.59|12084.59|12104.55|12104.55|12084.59|12084.59|0
1636111500000|2021-11-05 11:25:00|12086.19|12086.19|12081.07|12081.07|12094.47|12094.47|12078.13|12078.13|0
1636111800000|2021-11-05 11:30:00|12082.67|12082.67|12068.69|12068.69|12082.67|12082.67|12067.74|12067.74|0
1636112100000|2021-11-05 11:35:00|12070.38|12070.38|12062.5|12062.5|12072.72|12072.72|12059.26|12059.26|0
1636112400000|2021-11-05 11:40:00|12064.72|12064.72|12043.63|12043.63|12066.45|12066.45|12043.63|12043.63|0
1636112700000|2021-11-05 11:45:00|12043.04|12043.04|12034.45|12034.45|12043.04|12043.04|12028.34|12028.34|0
1636113000000|2021-11-05 11:50:00|12032.86|12032.86|12022.84|12022.84|12032.86|12032.86|12022.84|12022.84|0
1636113300000|2021-11-05 11:55:00|12021.25|12021.25|12009.2|12009.2|12021.25|12021.25|12008.49|12008.49|0
1636113600000|2021-11-05 12:00:00|12008.01|12008.01|11984.6|11984.6|12008.01|12008.01|11984.6|11984.6|0
1636113900000|2021-11-05 12:05:00|11985.07|11985.07|11983.62|11983.62|11986.03|11986.03|11982.67|11982.67|0
1636114200000|2021-11-05 12:10:00|11985.22|11985.22|11977.54|11977.54|11987.92|11987.92|11976.43|11976.43|0
1636114500000|2021-11-05 12:15:00|11978.73|11978.73|11985.54|11985.54|11985.54|11985.54|11977.66|11977.66|0
1636114800000|2021-11-05 12:20:00|11984.42|11984.42|11986.73|11986.73|11987.37|11987.37|11984.42|11984.42|0
1636115100000|2021-11-05 12:25:00|11986.25|11986.25|11994.33|11994.33|11995.52|11995.52|11985.77|11985.77|0
1636115400000|2021-11-05 12:30:00|11994.93|11994.93|11999.13|11999.13|11999.13|11999.13|11988.23|11988.23|0
1636115700000|2021-11-05 12:35:00|12000.72|12000.72|11999.83|11999.83|12004.16|12004.16|11996.64|11996.64|0
1636116000000|2021-11-05 12:40:00|12000.56|12000.56|12001.83|12001.83|12004.46|12004.46|11998.95|11998.95|0
1636116300000|2021-11-05 12:45:00|12001.1|12001.1|11994.29|11994.29|12002.29|12002.29|11993.81|11993.81|0
1636116600000|2021-11-05 12:50:00|11993.81|11993.81|11994.6|11994.6|11995.33|11995.33|11987.44|11987.44|0
1636116900000|2021-11-05 12:55:00|11993.49|11993.49|11991.04|11991.04|11994.83|11994.83|11991.04|11991.04|0
1636117200000|2021-11-05 13:00:00|11989.61|11989.61|11977.63|11977.63|11990.21|11990.21|11977.63|11977.63|0
1636117500000|2021-11-05 13:05:00|11978.73|11978.73|11982.26|11982.26|11985.45|11985.45|11978.73|11978.73|0
1636117800000|2021-11-05 13:10:00|11982.74|11982.74|11986.87|11986.87|11986.87|11986.87|11982.1|11982.1|0
1636118100000|2021-11-05 13:15:00|11985.68|11985.68|11986.4|11986.4|11987.03|11987.03|11980.89|11980.89|0
1636118400000|2021-11-05 13:20:00|11987.59|11987.59|11981.35|11981.35|11987.59|11987.59|11979.43|11979.43|0
1636118700000|2021-11-05 13:25:00|11982.94|11982.94|11994.68|11994.68|11994.68|11994.68|11982.38|11982.38|0
1636119000000|2021-11-05 13:30:00|11991.49|11991.49|11982.16|11982.16|11991.49|11991.49|11978.17|11978.17|0
1636119300000|2021-11-05 13:35:00|11982.75|11982.75|11985.63|11985.63|11985.63|11985.63|11981.01|11981.01|0
1636119600000|2021-11-05 13:40:00|11984.03|11984.03|11970.33|11970.33|11984.03|11984.03|11970.33|11970.33|0
1636119900000|2021-11-05 13:45:00|11971.92|11971.92|11974.95|11974.95|11974.95|11974.95|11971.92|11971.92|0
1636120200000|2021-11-05 13:50:00|11971.76|11971.76|11973.81|11973.81|11974.95|11974.95|11968.78|11968.78|0
1636120500000|2021-11-05 13:55:00|11974.53|11974.53|11983.33|11983.33|11983.33|11983.33|11974.53|11974.53|0
1636120800000|2021-11-05 14:00:00|11983.92|11983.92|11985.5|11985.5|11990.02|11990.02|11983.33|11983.33|0
1636121100000|2021-11-05 14:05:00|11982.3|11982.3|11975.8|11975.8|11982.3|11982.3|11975.42|11975.42|0
1636121400000|2021-11-05 14:10:00|11974.85|11974.85|11975.01|11975.01|11975.01|11975.01|11973.9|11973.9|0
1636121700000|2021-11-05 14:15:00|11976.12|11976.12|11965.33|11965.33|11976.12|11976.12|11965.33|11965.33|0
1636122000000|2021-11-05 14:20:00|11964.06|11964.06|11960.79|11960.79|11964.06|11964.06|11957.6|11957.6|0
1636122300000|2021-11-05 14:25:00|11957.6|11957.6|11955.22|11955.22|11958.6|11958.6|11955.22|11955.22|0
1636122600000|2021-11-05 14:30:00|11954.5|11954.5|11955.12|11955.12|11956.84|11956.84|11951.81|11951.81|0
1636122900000|2021-11-05 14:35:00|11954.17|11954.17|11960.56|11960.56|11963.11|11963.11|11950.61|11950.61|0
1636123200000|2021-11-05 14:40:00|11957.63|11957.63|11954.04|11954.04|11958.36|11958.36|11952.45|11952.45|0
1636123500000|2021-11-05 14:45:00|11954.63|11954.63|11959.27|11959.27|11959.27|11959.27|11954.63|11954.63|0
1636123800000|2021-11-05 14:50:00|11960.86|11960.86|11967.94|11967.94|11967.94|11967.94|11959.76|11959.76|0
1636124100000|2021-11-05 14:55:00|11967.35|11967.35|11969.27|11969.27|11970.37|11970.37|11963.92|11963.92|0
1636124400000|2021-11-05 15:00:00|11970.86|11970.86|11967.56|11967.56|11971.58|11971.58|11965.96|11965.96|0
1636124700000|2021-11-05 15:05:00|11966.37|11966.37|11957.13|11957.13|11967.48|11967.48|11953.94|11953.94|0
1636125000000|2021-11-05 15:10:00|11958.32|11958.32|11956.19|11956.19|11960.87|11960.87|11955.89|11955.89|0
1636125300000|2021-11-05 15:15:00|11956.91|11956.91|11960.49|11960.49|11961.45|11961.45|11955.25|11955.25|0
1636125600000|2021-11-05 15:20:00|11959.76|11959.76|11949.78|11949.78|11960.23|11960.23|11946.76|11946.76|0
1636125900000|2021-11-05 15:25:00|11951.94|11951.94|11931.28|11931.28|11952.42|11952.42|11929.69|11929.69|0
1636126200000|2021-11-05 15:30:00|11930.16|11930.16|11933.97|11933.97|11939.09|11939.09|11930.16|11930.16|0
1636126500000|2021-11-05 15:35:00|11935.08|11935.08|11938.15|11938.15|11938.15|11938.15|11931.91|11931.91|0
1636126800000|2021-11-05 15:40:00|11939.26|11939.26|11935.93|11935.93|11939.99|11939.99|11935.93|11935.93|0
1636127100000|2021-11-05 15:45:00|11934.33|11934.33|11934.5|11934.5|11938.39|11938.39|11932.74|11932.74|0
1636127400000|2021-11-05 15:50:00|11933.91|11933.91|11929.74|11929.74|11934.54|11934.54|11929.74|11929.74|0
1636127700000|2021-11-05 15:55:00|11930.22|11930.22|11922.09|11922.09|11934.01|11934.01|11920.99|11920.99|0
1636128000000|2021-11-05 16:00:00|11922.69|11922.69|11920.69|11920.69|11923.41|11923.41|11918.86|11918.86|0
1636128300000|2021-11-05 16:05:00|11922.29|11922.29|11923.34|11923.34|11925.65|11925.65|11922.29|11922.29|0
1636128600000|2021-11-05 16:10:00|11921.74|11921.74|11927.29|11927.29|11928.36|11928.36|11921.27|11921.27|0
1636128900000|2021-11-05 16:15:00|11926.18|11926.18|11924.88|11924.88|11927.93|11927.93|11924.14|11924.14|0
1636129200000|2021-11-05 16:20:00|11925.35|11925.35|11922.52|11922.52|11927.79|11927.79|11919.1|11919.1|0
1636129500000|2021-11-05 16:25:00|11924.12|11924.12|11919.08|11919.08|11927.31|11927.31|11918.61|11918.61|0
1636359300000|2021-11-08 08:15:00|11965.14|11965.14|11971.56|11971.56|11985.08|11985.08|11965.14|11965.14|0
1636359600000|2021-11-08 08:20:00|11969.97|11969.97|11950.85|11950.85|11969.97|11969.97|11950.85|11950.85|0
1636359900000|2021-11-08 08:25:00|11952.28|11952.28|11952.74|11952.74|11953.87|11953.87|11945.25|11945.25|0
1636360200000|2021-11-08 08:30:00|11951.64|11951.64|11939.62|11939.62|11951.64|11951.64|11934.23|11934.23|0
1636360500000|2021-11-08 08:35:00|11938.67|11938.67|11937.68|11937.68|11942.47|11942.47|11936.08|11936.08|0
1636360800000|2021-11-08 08:40:00|11939.27|11939.27|11953.94|11953.94|11953.94|11953.94|11936.08|11936.08|0
1636361100000|2021-11-08 08:45:00|11955.37|11955.37|11951.45|11951.45|11964.44|11964.44|11949.86|11949.86|0
1636361400000|2021-11-08 08:50:00|11949.86|11949.86|11945.2|11945.2|11949.86|11949.86|11936.94|11936.94|0
1636361700000|2021-11-08 08:55:00|11946.8|11946.8|11959.52|11959.52|11960.95|11960.95|11946.8|11946.8|0
1636362000000|2021-11-08 09:00:00|11961.74|11961.74|11960.66|11960.66|11963.33|11963.33|11959.19|11959.19|0
1636362300000|2021-11-08 09:05:00|11957.47|11957.47|11943.88|11943.88|11957.47|11957.47|11940.22|11940.22|0
1636362600000|2021-11-08 09:10:00|11943.4|11943.4|11954.99|11954.99|11960.98|11960.98|11943.4|11943.4|0
1636362900000|2021-11-08 09:15:00|11955.46|11955.46|11956.45|11956.45|11957.06|11957.06|11952.91|11952.91|0
1636363200000|2021-11-08 09:20:00|11955.02|11955.02|11941.87|11941.87|11955.02|11955.02|11940.39|11940.39|0
1636363500000|2021-11-08 09:25:00|11945.2|11945.2|11943.86|11943.86|11951.58|11951.58|11942.52|11942.52|0
1636363800000|2021-11-08 09:30:00|11944.49|11944.49|11949.33|11949.33|11952.99|11952.99|11944.49|11944.49|0
1636364100000|2021-11-08 09:35:00|11952.52|11952.52|11974.86|11974.86|11974.86|11974.86|11950.93|11950.93|0
1636364400000|2021-11-08 09:40:00|11975.59|11975.59|11981.45|11981.45|11983.98|11983.98|11975.59|11975.59|0
1636364700000|2021-11-08 09:45:00|11980.71|11980.71|11978.81|11978.81|11980.71|11980.71|11969.49|11969.49|0
1636365000000|2021-11-08 09:50:00|11979.76|11979.76|11979.17|11979.17|11987.61|11987.61|11979.17|11979.17|0
1636365300000|2021-11-08 09:55:00|11980.28|11980.28|11987.02|11987.02|11987.02|11987.02|11977.32|11977.32|0
1636365600000|2021-11-08 10:00:00|11990.21|11990.21|11992.17|11992.17|11995|11995|11988.41|11988.41|0
1636365900000|2021-11-08 10:05:00|11991.69|11991.69|11993.76|11993.76|11995.36|11995.36|11991.69|11991.69|0
1636366200000|2021-11-08 10:10:00|11994.71|11994.71|12005.79|12005.79|12008.98|12008.98|11994.71|11994.71|0
1636366500000|2021-11-08 10:15:00|12004.2|12004.2|11998.01|11998.01|12004.2|12004.2|11992|11992|0
1636366800000|2021-11-08 10:20:00|11997.53|11997.53|11986.31|11986.31|11997.53|11997.53|11986.07|11986.07|0
1636367100000|2021-11-08 10:25:00|11987.42|11987.42|11983.21|11983.21|11987.83|11987.83|11983.21|11983.21|0
1636367400000|2021-11-08 10:30:00|11982.47|11982.47|11962.72|11962.72|11982.47|11982.47|11962.72|11962.72|0
1636367700000|2021-11-08 10:35:00|11962.24|11962.24|11962.64|11962.64|11962.64|11962.64|11954.19|11954.19|0
1636368000000|2021-11-08 10:40:00|11964.23|11964.23|11962.05|11962.05|11967.26|11967.26|11962.05|11962.05|0
1636368300000|2021-11-08 10:45:00|11963.64|11963.64|11963.17|11963.17|11963.64|11963.64|11961.57|11961.57|0
1636368600000|2021-11-08 10:50:00|11962.06|11962.06|11958.87|11958.87|11962.06|11962.06|11952.88|11952.88|0
1636368900000|2021-11-08 10:55:00|11958.39|11958.39|11951.03|11951.03|11958.39|11958.39|11950.56|11950.56|0
1636369200000|2021-11-08 11:00:00|11951.77|11951.77|11955.18|11955.18|11955.18|11955.18|11951.03|11951.03|0
1636369500000|2021-11-08 11:05:00|11954.7|11954.7|11954.86|11954.86|11955.98|11955.98|11952.8|11952.8|0
1636369800000|2021-11-08 11:10:00|11954.14|11954.14|11952.45|11952.45|11955.72|11955.72|11952.45|11952.45|0
1636370100000|2021-11-08 11:15:00|11951.72|11951.72|11944.24|11944.24|11952.45|11952.45|11944.24|11944.24|0
1636370400000|2021-11-08 11:20:00|11942.8|11942.8|11945.28|11945.28|11945.28|11945.28|11942.09|11942.09|0
1636370700000|2021-11-08 11:25:00|11946.88|11946.88|11951.36|11951.36|11951.36|11951.36|11946.88|11946.88|0
1636371000000|2021-11-08 11:30:00|11952.08|11952.08|11953.67|11953.67|11953.67|11953.67|11951.34|11951.34|0
1636371300000|2021-11-08 11:35:00|11952.08|11952.08|11952.58|11952.58|11955.77|11955.77|11951.6|11951.6|0
1636371600000|2021-11-08 11:40:00|11954.17|11954.17|11954.26|11954.26|11954.26|11954.26|11953.07|11953.07|0
1636371900000|2021-11-08 11:45:00|11953.53|11953.53|11953.67|11953.67|11957.83|11957.83|11953.53|11953.53|0
1636372200000|2021-11-08 11:50:00|11952.07|11952.07|11946.65|11946.65|11954.39|11954.39|11946.65|11946.65|0
1636372500000|2021-11-08 11:55:00|11946.18|11946.18|11941.56|11941.56|11946.18|11946.18|11936.63|11936.63|0
1636372800000|2021-11-08 12:00:00|11940.45|11940.45|11940.86|11940.86|11941.56|11941.56|11938.54|11938.54|0
1636373100000|2021-11-08 12:05:00|11942.46|11942.46|11943.63|11943.63|11943.67|11943.67|11942.2|11942.2|0
1636373400000|2021-11-08 12:10:00|11946.82|11946.82|11943.03|11943.03|11946.82|11946.82|11942.03|11942.03|0
1636373700000|2021-11-08 12:15:00|11942.31|11942.31|11933.45|11933.45|11943.73|11943.73|11933.45|11933.45|0
1636374000000|2021-11-08 12:20:00|11932.34|11932.34|11929.72|11929.72|11932.34|11932.34|11929|11929|0
1636374300000|2021-11-08 12:25:00|11928.98|11928.98|11936.26|11936.26|11939.34|11939.34|11928.98|11928.98|0
1636374600000|2021-11-08 12:30:00|11938.1|11938.1|11949.75|11949.75|11951.34|11951.34|11938.1|11938.1|0
1636374900000|2021-11-08 12:35:00|11948.64|11948.64|11946.31|11946.31|11948.64|11948.64|11945.45|11945.45|0
1636375200000|2021-11-08 12:40:00|11947.04|11947.04|11945.94|11945.94|11953.12|11953.12|11944.84|11944.84|0
1636375500000|2021-11-08 12:45:00|11944.99|11944.99|11936.6|11936.6|11944.99|11944.99|11936.6|11936.6|0
1636375800000|2021-11-08 12:50:00|11935.16|11935.16|11934.54|11934.54|11935.16|11935.16|11929.67|11929.67|0
1636376100000|2021-11-08 12:55:00|11933.81|11933.81|11932.86|11932.86|11933.81|11933.81|11932.38|11932.38|0
1636376400000|2021-11-08 13:00:00|11934.45|11934.45|11938.94|11938.94|11940.54|11940.54|11934.45|11934.45|0
1636376700000|2021-11-08 13:05:00|11937.82|11937.82|11942.22|11942.22|11942.22|11942.22|11937.82|11937.82|0
1636377000000|2021-11-08 13:10:00|11943.33|11943.33|11942.86|11942.86|11944.07|11944.07|11941.26|11941.26|0
1636377300000|2021-11-08 13:15:00|11943.96|11943.96|11945.42|11945.42|11947|11947|11942.86|11942.86|0
1636377600000|2021-11-08 13:20:00|11944.94|11944.94|11951.7|11951.7|11952.9|11952.9|11944.94|11944.94|0
1636377900000|2021-11-08 13:25:00|11953.3|11953.3|11960.63|11960.63|11960.63|11960.63|11952.19|11952.19|0
1636378200000|2021-11-08 13:30:00|11962.06|11962.06|11957.18|11957.18|11962.06|11962.06|11957.18|11957.18|0
1636378500000|2021-11-08 13:35:00|11958.78|11958.78|11958.3|11958.3|11959.51|11959.51|11958.3|11958.3|0
1636378800000|2021-11-08 13:40:00|11958.9|11958.9|11955.17|11955.17|11960.49|11960.49|11953.43|11953.43|0
1636379100000|2021-11-08 13:45:00|11954.58|11954.58|11967.52|11967.52|11967.52|11967.52|11954.58|11954.58|0
1636379400000|2021-11-08 13:50:00|11969.12|11969.12|11970.72|11970.72|11972.31|11972.31|11969.12|11969.12|0
1636379700000|2021-11-08 13:55:00|11969.61|11969.61|11968.49|11968.49|11970.34|11970.34|11966.27|11966.27|0
1636380000000|2021-11-08 14:00:00|11969.08|11969.08|11971.89|11971.89|11971.89|11971.89|11969.08|11969.08|0
1636380300000|2021-11-08 14:05:00|11972.84|11972.84|11971.46|11971.46|11974.74|11974.74|11969.65|11969.65|0
1636380600000|2021-11-08 14:10:00|11973.06|11973.06|11982.53|11982.53|11983.33|11983.33|11973.06|11973.06|0
1636380900000|2021-11-08 14:15:00|11981.8|11981.8|11986.52|11986.52|11986.52|11986.52|11981.8|11981.8|0
1636381200000|2021-11-08 14:20:00|11984.92|11984.92|11981.89|11981.89|11986.03|11986.03|11981.89|11981.89|0
1636381500000|2021-11-08 14:25:00|11980.29|11980.29|11976.8|11976.8|11981.77|11981.77|11976.43|11976.43|0
1636381800000|2021-11-08 14:30:00|11978.4|11978.4|11961.26|11961.26|11979.13|11979.13|11961.26|11961.26|0
1636382100000|2021-11-08 14:35:00|11960.53|11960.53|11960.86|11960.86|11967.48|11967.48|11960.53|11960.53|0
1636382400000|2021-11-08 14:40:00|11962.45|11962.45|11958.08|11958.08|11966.62|11966.62|11958.08|11958.08|0
1636382700000|2021-11-08 14:45:00|11959.67|11959.67|11960.39|11960.39|11961.58|11961.58|11957.69|11957.69|0
1636383000000|2021-11-08 14:50:00|11959.92|11959.92|11969.56|11969.56|11969.56|11969.56|11959.92|11959.92|0
1636383300000|2021-11-08 14:55:00|11970.29|11970.29|11964.53|11964.53|11970.29|11970.29|11962.94|11962.94|0
1636383600000|2021-11-08 15:00:00|11963.42|11963.42|11956.08|11956.08|11965.01|11965.01|11956.08|11956.08|0
1636383900000|2021-11-08 15:05:00|11956.8|11956.8|11959.44|11959.44|11964.69|11964.69|11956.8|11956.8|0
1636384200000|2021-11-08 15:10:00|11961.03|11961.03|11962.77|11962.77|11966.6|11966.6|11961.03|11961.03|0
1636384500000|2021-11-08 15:15:00|11964.24|11964.24|11975.8|11975.8|11976.28|11976.28|11964.24|11964.24|0
1636384800000|2021-11-08 15:20:00|11977.4|11977.4|11988.51|11988.51|11988.51|11988.51|11977.4|11977.4|0
1636385100000|2021-11-08 15:25:00|11989.46|11989.46|11992.32|11992.32|11992.32|11992.32|11988.51|11988.51|0
1636385400000|2021-11-08 15:30:00|11993.06|11993.06|11995.99|11995.99|11999.18|11999.18|11992.32|11992.32|0
1636385700000|2021-11-08 15:35:00|11994.4|11994.4|11991.38|11991.38|11995.04|11995.04|11991.38|11991.38|0
1636386000000|2021-11-08 15:40:00|11992.57|11992.57|11987.19|11987.19|11993.76|11993.76|11986.24|11986.24|0
1636386300000|2021-11-08 15:45:00|11986.24|11986.24|11990.85|11990.85|11991.32|11991.32|11986.24|11986.24|0
1636386600000|2021-11-08 15:50:00|11991.32|11991.32|11998.31|11998.31|11998.31|11998.31|11990.2|11990.2|0
1636386900000|2021-11-08 15:55:00|11998.78|11998.78|11998.66|11998.66|12006.99|12006.99|11998.31|11998.31|0
1636387200000|2021-11-08 16:00:00|11997.93|11997.93|11998.93|11998.93|12000.28|12000.28|11994.5|11994.5|0
1636387500000|2021-11-08 16:05:00|11997.82|11997.82|11995.14|11995.14|11999.54|11999.54|11994.19|11994.19|0
1636387800000|2021-11-08 16:10:00|11993.54|11993.54|11998.95|11998.95|11998.97|11998.97|11991.95|11991.95|0
1636388100000|2021-11-08 16:15:00|11997.84|11997.84|12016.1|12016.1|12016.1|12016.1|11997.37|11997.37|0
1636388400000|2021-11-08 16:20:00|12016.58|12016.58|12007.29|12007.29|12020|12020|12007.29|12007.29|0
1636388700000|2021-11-08 16:25:00|12008.02|12008.02|12014.78|12014.78|12015.16|12015.16|12004.84|12004.84|0
1636445700000|2021-11-09 08:15:00|12026.67|12026.67|12038.91|12038.91|12046.4|12046.4|12021.83|12021.83|0
1636446000000|2021-11-09 08:20:00|12036.75|12036.75|12064.79|12064.79|12066.38|12066.38|12036.75|12036.75|0
1636446300000|2021-11-09 08:25:00|12065.51|12065.51|12088.14|12088.14|12088.61|12088.61|12065.51|12065.51|0
1636446600000|2021-11-09 08:30:00|12087.03|12087.03|12083.69|12083.69|12087.03|12087.03|12083.69|12083.69|0
1636446900000|2021-11-09 08:35:00|12085.93|12085.93|12085.19|12085.19|12088.07|12088.07|12082.11|12082.11|0
1636447200000|2021-11-09 08:40:00|12086.79|12086.79|12079.27|12079.27|12086.79|12086.79|12074.96|12074.96|0
1636447500000|2021-11-09 08:45:00|12081.48|12081.48|12063.33|12063.33|12083.39|12083.39|12063.33|12063.33|0
1636447800000|2021-11-09 08:50:00|12061.9|12061.9|12057.67|12057.67|12061.9|12061.9|12055.12|12055.12|0
1636448100000|2021-11-09 08:55:00|12056.07|12056.07|12055.55|12055.55|12060.1|12060.1|12054.49|12054.49|0
1636448400000|2021-11-09 09:00:00|12056.14|12056.14|12043.39|12043.39|12057.33|12057.33|12043.39|12043.39|0
1636448700000|2021-11-09 09:05:00|12042.43|12042.43|12046.44|12046.44|12046.44|12046.44|12041.33|12041.33|0
1636449000000|2021-11-09 09:10:00|12047.55|12047.55|12045.63|12045.63|12049.88|12049.88|12044.2|12044.2|0
1636449300000|2021-11-09 09:15:00|12043.41|12043.41|12034.38|12034.38|12043.41|12043.41|12032.48|12032.48|0
1636449600000|2021-11-09 09:20:00|12034.86|12034.86|12032.37|12032.37|12037.07|12037.07|12030.53|12030.53|0
1636449900000|2021-11-09 09:25:00|12030.13|12030.13|12025.93|12025.93|12030.13|12030.13|12020.03|12020.03|0
1636450200000|2021-11-09 09:30:00|12027.36|12027.36|12034.55|12034.55|12034.55|12034.55|12024.42|12024.42|0
1636450500000|2021-11-09 09:35:00|12036.14|12036.14|12033.65|12033.65|12038.27|12038.27|12033.17|12033.17|0
1636450800000|2021-11-09 09:40:00|12032.53|12032.53|12030.83|12030.83|12032.53|12032.53|12030.29|12030.29|0
1636451100000|2021-11-09 09:45:00|12029.72|12029.72|12032.19|12032.19|12032.91|12032.91|12029.72|12029.72|0
1636451400000|2021-11-09 09:50:00|12031.71|12031.71|12028.15|12028.15|12032.92|12032.92|12028.15|12028.15|0
1636451700000|2021-11-09 09:55:00|12029.26|12029.26|12037.96|12037.96|12041.15|12041.15|12029.26|12029.26|0
1636452000000|2021-11-09 10:00:00|12037.23|12037.23|12027.14|12027.14|12037.23|12037.23|12027.14|12027.14|0
1636452300000|2021-11-09 10:05:00|12025.54|12025.54|12021.09|12021.09|12028.1|12028.1|12020.42|12020.42|0
1636452600000|2021-11-09 10:10:00|12018.93|12018.93|12018.74|12018.74|12019.06|12019.06|12011.65|12011.65|0
1636452900000|2021-11-09 10:15:00|12019.48|12019.48|12022.18|12022.18|12025.54|12025.54|12013.8|12013.8|0
1636453200000|2021-11-09 10:20:00|12021.23|12021.23|12016.19|12016.19|12021.23|12021.23|12015.08|12015.08|0
1636453500000|2021-11-09 10:25:00|12014.6|12014.6|12017.56|12017.56|12017.56|12017.56|12013.13|12013.13|0
1636453800000|2021-11-09 10:30:00|12016.93|12016.93|12010.72|12010.72|12016.97|12016.97|12010.35|12010.35|0
1636454100000|2021-11-09 10:35:00|12011.83|12011.83|12018.93|12018.93|12019.09|12019.09|12010.4|12010.4|0
1636454400000|2021-11-09 10:40:00|12019.41|12019.41|12004.88|12004.88|12019.41|12019.41|12004.88|12004.88|0
1636454700000|2021-11-09 10:45:00|12007.1|12007.1|12025.59|12025.59|12025.59|12025.59|12007.1|12007.1|0
1636455000000|2021-11-09 10:50:00|12030.37|12030.37|12029.38|12029.38|12033.19|12033.19|12029.27|12029.27|0
1636455300000|2021-11-09 10:55:00|12028.9|12028.9|12020.48|12020.48|12028.9|12028.9|12020.01|12020.01|0
1636455600000|2021-11-09 11:00:00|12019.37|12019.37|12014.38|12014.38|12019.37|12019.37|12013.65|12013.65|0
1636455900000|2021-11-09 11:05:00|12013.65|12013.65|12007.66|12007.66|12013.65|12013.65|12007.66|12007.66|0
1636456200000|2021-11-09 11:10:00|12006.54|12006.54|12008.54|12008.54|12009.66|12009.66|12002.71|12002.71|0
1636456500000|2021-11-09 11:15:00|12007.44|12007.44|12020.98|12020.98|12023.03|12023.03|12007.44|12007.44|0
1636456800000|2021-11-09 11:20:00|12021.94|12021.94|12023.05|12023.05|12025.13|12025.13|12021.46|12021.46|0
1636457100000|2021-11-09 11:25:00|12023.53|12023.53|12028.96|12028.96|12028.96|12028.96|12023.05|12023.05|0
1636457400000|2021-11-09 11:30:00|12029.91|12029.91|12028.74|12028.74|12032.22|12032.22|12028.74|12028.74|0
1636457700000|2021-11-09 11:35:00|12027.15|12027.15|12023.66|12023.66|12028.34|12028.34|12023.66|12023.66|0
1636458000000|2021-11-09 11:40:00|12022.06|12022.06|12019.48|12019.48|12022.66|12022.66|12019.48|12019.48|0
1636458300000|2021-11-09 11:45:00|12022.67|12022.67|12024.87|12024.87|12025.34|12025.34|12021.2|12021.2|0
1636458600000|2021-11-09 11:50:00|12024.14|12024.14|12016.32|12016.32|12025.25|12025.25|12015.59|12015.59|0
1636458900000|2021-11-09 11:55:00|12014.73|12014.73|12012.05|12012.05|12014.73|12014.73|12011.1|12011.1|0
1636459200000|2021-11-09 12:00:00|12012.77|12012.77|12008.89|12008.89|12012.77|12012.77|12008.89|12008.89|0
1636459500000|2021-11-09 12:05:00|12007.78|12007.78|12005.64|12005.64|12007.78|12007.78|12003.17|12003.17|0
1636459800000|2021-11-09 12:10:00|12005.17|12005.17|12014.55|12014.55|12014.55|12014.55|12005.17|12005.17|0
1636460100000|2021-11-09 12:15:00|12012.95|12012.95|12015.76|12015.76|12016.14|12016.14|12012.95|12012.95|0
1636460400000|2021-11-09 12:20:00|12016.71|12016.71|12022.87|12022.87|12023.97|12023.97|12014.53|12014.53|0
1636460700000|2021-11-09 12:25:00|12019.67|12019.67|12020.54|12020.54|12021.27|12021.27|12019.67|12019.67|0
1636461000000|2021-11-09 12:30:00|12019.82|12019.82|12018.61|12018.61|12021.27|12021.27|12018.61|12018.61|0
1636461300000|2021-11-09 12:35:00|12017.49|12017.49|12018.18|12018.18|12018.66|12018.66|12014.3|12014.3|0
1636461600000|2021-11-09 12:40:00|12018.91|12018.91|12005.65|12005.65|12018.91|12018.91|12005.65|12005.65|0
1636461900000|2021-11-09 12:45:00|12004.06|12004.06|12005.83|12005.83|12007.42|12007.42|12002.95|12002.95|0
1636462200000|2021-11-09 12:50:00|12005.1|12005.1|12004.38|12004.38|12005.1|12005.1|12003.78|12003.78|0
1636462500000|2021-11-09 12:55:00|12004.97|12004.97|12009.25|12009.25|12009.25|12009.25|12004.97|12004.97|0
1636462800000|2021-11-09 13:00:00|12009.73|12009.73|12003.75|12003.75|12009.73|12009.73|12003.75|12003.75|0
1636463100000|2021-11-09 13:05:00|12001.51|12001.51|12004.7|12004.7|12004.7|12004.7|12000.78|12000.78|0
1636463400000|2021-11-09 13:10:00|12006.3|12006.3|12013.78|12013.78|12013.78|12013.78|12006.3|12006.3|0
1636463700000|2021-11-09 13:15:00|12013.3|12013.3|12011.06|12011.06|12013.3|12013.3|12010.11|12010.11|0
1636464000000|2021-11-09 13:20:00|12009.95|12009.95|12007.76|12007.76|12011.66|12011.66|12007.76|12007.76|0
1636464300000|2021-11-09 13:25:00|12006.81|12006.81|12001.77|12001.77|12007.41|12007.41|12001.77|12001.77|0
1636464600000|2021-11-09 13:30:00|12002.88|12002.88|12004.1|12004.1|12004.47|12004.47|12001.28|12001.28|0
1636464900000|2021-11-09 13:35:00|12005.69|12005.69|12007.13|12007.13|12007.13|12007.13|12004.43|12004.43|0
1636465200000|2021-11-09 13:40:00|12007.87|12007.87|12012.35|12012.35|12012.35|12012.35|12005.62|12005.62|0
1636465500000|2021-11-09 13:45:00|12011.23|12011.23|12012.44|12012.44|12014.89|12014.89|12011.23|12011.23|0
1636465800000|2021-11-09 13:50:00|12013.18|12013.18|12017.22|12017.22|12017.22|12017.22|12013.18|12013.18|0
1636466100000|2021-11-09 13:55:00|12017.82|12017.82|12024.67|12024.67|12024.67|12024.67|12017.82|12017.82|0
1636466400000|2021-11-09 14:00:00|12025.41|12025.41|12019.9|12019.9|12025.41|12025.41|12017.79|12017.79|0
1636466700000|2021-11-09 14:05:00|12019.42|12019.42|12012.33|12012.33|12019.42|12019.42|12011.85|12011.85|0
1636467000000|2021-11-09 14:10:00|12009.14|12009.14|12004.89|12004.89|12009.14|12009.14|12001.23|12001.23|0
1636467300000|2021-11-09 14:15:00|12003.78|12003.78|12002.35|12002.35|12003.78|12003.78|12002.35|12002.35|0
1636467600000|2021-11-09 14:20:00|12001.61|12001.61|11997.34|11997.34|12001.61|12001.61|11997.34|11997.34|0
1636467900000|2021-11-09 14:25:00|11996.23|11996.23|11998.93|11998.93|11998.93|11998.93|11995.76|11995.76|0
1636468200000|2021-11-09 14:30:00|12002.12|12002.12|11996.86|11996.86|12008.59|12008.59|11996.38|11996.38|0
1636468500000|2021-11-09 14:35:00|11996.38|11996.38|11993.25|11993.25|12000.35|12000.35|11991.91|11991.91|0
1636468800000|2021-11-09 14:40:00|11994.85|11994.85|12003.16|12003.16|12005.42|12005.42|11994.85|11994.85|0
1636469100000|2021-11-09 14:45:00|12003.64|12003.64|11991.19|11991.19|12004.11|12004.11|11990.71|11990.71|0
1636469400000|2021-11-09 14:50:00|11992.46|11992.46|11990.28|11990.28|11997.69|11997.69|11990.28|11990.28|0
1636469700000|2021-11-09 14:55:00|11991.4|11991.4|11955.82|11955.82|11991.4|11991.4|11955.82|11955.82|0
1636470000000|2021-11-09 15:00:00|11959.01|11959.01|11953.26|11953.26|11963.28|11963.28|11953.26|11953.26|0
1636470300000|2021-11-09 15:05:00|11953.74|11953.74|11960.05|11960.05|11966.6|11966.6|11951.52|11951.52|0
1636470600000|2021-11-09 15:10:00|11960.64|11960.64|11954.33|11954.33|11964.44|11964.44|11954.33|11954.33|0
1636470900000|2021-11-09 15:15:00|11955.92|11955.92|11957.29|11957.29|11964.7|11964.7|11954.09|11954.09|0
1636471200000|2021-11-09 15:20:00|11956.33|11956.33|11960.13|11960.13|11968.68|11968.68|11954.91|11954.91|0
1636471500000|2021-11-09 15:25:00|11958.53|11958.53|11962.81|11962.81|11963.76|11963.76|11954.75|11954.75|0
1636471800000|2021-11-09 15:30:00|11963.29|11963.29|11965.5|11965.5|11966.24|11966.24|11962.33|11962.33|0
1636472100000|2021-11-09 15:35:00|11966.45|11966.45|11961.52|11961.52|11966.45|11966.45|11959.83|11959.83|0
1636472400000|2021-11-09 15:40:00|11960.79|11960.79|11967.77|11967.77|11972.76|11972.76|11960.79|11960.79|0
1636472700000|2021-11-09 15:45:00|11966.65|11966.65|11954.62|11954.62|11966.65|11966.65|11951.9|11951.9|0
1636473000000|2021-11-09 15:50:00|11953.15|11953.15|11951.23|11951.23|11954.9|11954.9|11945.91|11945.91|0
1636473300000|2021-11-09 15:55:00|11951.71|11951.71|11949.34|11949.34|11952.9|11952.9|11949.13|11949.13|0
1636473600000|2021-11-09 16:00:00|11949.93|11949.93|11955.59|11955.59|11955.59|11955.59|11948.29|11948.29|0
1636473900000|2021-11-09 16:05:00|11954.85|11954.85|11954.81|11954.81|11957.82|11957.82|11953.85|11953.85|0
1636474200000|2021-11-09 16:10:00|11955.92|11955.92|11946.69|11946.69|11955.92|11955.92|11942.31|11942.31|0
1636474500000|2021-11-09 16:15:00|11946.21|11946.21|11951.5|11951.5|11951.5|11951.5|11942.42|11942.42|0
1636474800000|2021-11-09 16:20:00|11952.69|11952.69|11956.28|11956.28|11967.15|11967.15|11952.41|11952.41|0
1636475100000|2021-11-09 16:25:00|11957|11957|11950.81|11950.81|11959.72|11959.72|11949.54|11949.54|0
1636532100000|2021-11-10 08:15:00|11958.6|11958.6|11947.14|11947.14|11958.6|11958.6|11944.29|11944.29|0
1636532400000|2021-11-10 08:20:00|11947.62|11947.62|11928.77|11928.77|11948.57|11948.57|11928.77|11928.77|0
1636532700000|2021-11-10 08:25:00|11927.81|11927.81|11933.6|11933.6|11933.6|11933.6|11918.46|11918.46|0
1636533000000|2021-11-10 08:30:00|11934.08|11934.08|11940.97|11940.97|11941.7|11941.7|11934.08|11934.08|0
1636533300000|2021-11-10 08:35:00|11940.37|11940.37|11912.76|11912.76|11940.37|11940.37|11911.17|11911.17|0
1636533600000|2021-11-10 08:40:00|11913.49|11913.49|11928.81|11928.81|11928.81|11928.81|11913.49|11913.49|0
1636533900000|2021-11-10 08:45:00|11928.09|11928.09|11917.38|11917.38|11928.09|11928.09|11914.65|11914.65|0
1636534200000|2021-11-10 08:50:00|11915.91|11915.91|11910.33|11910.33|11915.98|11915.98|11910.33|11910.33|0
1636534500000|2021-11-10 08:55:00|11909.85|11909.85|11903.18|11903.18|11909.85|11909.85|11903.18|11903.18|0
1636534800000|2021-11-10 09:00:00|11901.72|11901.72|11900.42|11900.42|11909.85|11909.85|11898.35|11898.35|0
1636535100000|2021-11-10 09:05:00|11898.22|11898.22|11902.11|11902.11|11910.81|11910.81|11896.99|11896.99|0
1636535400000|2021-11-10 09:10:00|11905.3|11905.3|11903.74|11903.74|11905.73|11905.73|11902.24|11902.24|0
1636535700000|2021-11-10 09:15:00|11902.15|11902.15|11925.84|11925.84|11928.56|11928.56|11901.54|11901.54|0
1636536000000|2021-11-10 09:20:00|11927.44|11927.44|11923.86|11923.86|11935.41|11935.41|11923.39|11923.39|0
1636536300000|2021-11-10 09:25:00|11924.46|11924.46|11938.03|11938.03|11938.03|11938.03|11924.46|11924.46|0
1636536600000|2021-11-10 09:30:00|11936.59|11936.59|11922.01|11922.01|11936.59|11936.59|11922.01|11922.01|0
1636536900000|2021-11-10 09:35:00|11918.82|11918.82|11907.59|11907.59|11918.82|11918.82|11902.34|11902.34|0
1636537200000|2021-11-10 09:40:00|11910.78|11910.78|11914.28|11914.28|11916.31|11916.31|11908.58|11908.58|0
1636537500000|2021-11-10 09:45:00|11915.71|11915.71|11927.85|11927.85|11929.44|11929.44|11915.71|11915.71|0
1636537800000|2021-11-10 09:50:00|11925.63|11925.63|11917.11|11917.11|11925.63|11925.63|11917.11|11917.11|0
1636538100000|2021-11-10 09:55:00|11916.01|11916.01|11913.75|11913.75|11916.48|11916.48|11913.28|11913.28|0
1636538400000|2021-11-10 10:00:00|11909.28|11909.28|11907.62|11907.62|11913.19|11913.19|11907.62|11907.62|0
1636538700000|2021-11-10 10:05:00|11908.36|11908.36|11906.53|11906.53|11908.36|11908.36|11902.86|11902.86|0
1636539000000|2021-11-10 10:10:00|11904.93|11904.93|11898.96|11898.96|11904.93|11904.93|11898.49|11898.49|0
1636539300000|2021-11-10 10:15:00|11899.68|11899.68|11886.88|11886.88|11900.06|11900.06|11886.88|11886.88|0
1636539600000|2021-11-10 10:20:00|11888.48|11888.48|11882.44|11882.44|11888.48|11888.48|11880.73|11880.73|0
1636539900000|2021-11-10 10:25:00|11885.8|11885.8|11892.92|11892.92|11892.92|11892.92|11885.8|11885.8|0
1636540200000|2021-11-10 10:30:00|11894.03|11894.03|11876.15|11876.15|11895.14|11895.14|11876.15|11876.15|0
1636540500000|2021-11-10 10:35:00|11876.63|11876.63|11874.9|11874.9|11876.97|11876.97|11873.3|11873.3|0
1636540800000|2021-11-10 10:40:00|11871.71|11871.71|11875.45|11875.45|11877.53|11877.53|11870.11|11870.11|0
1636541100000|2021-11-10 10:45:00|11873.85|11873.85|11862.9|11862.9|11875.45|11875.45|11858.5|11858.5|0
1636541400000|2021-11-10 10:50:00|11864.01|11864.01|11870.98|11870.98|11875.89|11875.89|11862.82|11862.82|0
1636541700000|2021-11-10 10:55:00|11869.54|11869.54|11858.92|11858.92|11873.45|11873.45|11858.92|11858.92|0
1636542000000|2021-11-10 11:00:00|11860.51|11860.51|11867.85|11867.85|11867.85|11867.85|11860.04|11860.04|0
1636542300000|2021-11-10 11:05:00|11866.25|11866.25|11872.21|11872.21|11872.21|11872.21|11866.25|11866.25|0
1636542600000|2021-11-10 11:10:00|11873.16|11873.16|11876.02|11876.02|11876.1|11876.1|11873.16|11873.16|0
1636542900000|2021-11-10 11:15:00|11874.43|11874.43|11867.31|11867.31|11874.43|11874.43|11867.31|11867.31|0
1636543200000|2021-11-10 11:20:00|11866.58|11866.58|11867.72|11867.72|11867.95|11867.95|11863.98|11863.98|0
1636543500000|2021-11-10 11:25:00|11869.79|11869.79|11867.13|11867.13|11874.56|11874.56|11866.5|11866.5|0
1636543800000|2021-11-10 11:30:00|11864.9|11864.9|11847.42|11847.42|11864.9|11864.9|11846.78|11846.78|0
1636544100000|2021-11-10 11:35:00|11845.82|11845.82|11844.83|11844.83|11848.14|11848.14|11841.64|11841.64|0
1636544400000|2021-11-10 11:40:00|11843.39|11843.39|11841.47|11841.47|11845.4|11845.4|11840.85|11840.85|0
1636544700000|2021-11-10 11:45:00|11841|11841|11834.74|11834.74|11841.47|11841.47|11834.74|11834.74|0
1636545000000|2021-11-10 11:50:00|11836.34|11836.34|11841.63|11841.63|11842.47|11842.47|11836.34|11836.34|0
1636545300000|2021-11-10 11:55:00|11843.23|11843.23|11844.81|11844.81|11844.81|11844.81|11843.23|11843.23|0
1636545600000|2021-11-10 12:00:00|11844.08|11844.08|11845.9|11845.9|11845.9|11845.9|11842.71|11842.71|0
1636545900000|2021-11-10 12:05:00|11846.38|11846.38|11851.66|11851.66|11853.49|11853.49|11846.38|11846.38|0
1636546200000|2021-11-10 12:10:00|11852.38|11852.38|11858.6|11858.6|11862.43|11862.43|11852.38|11852.38|0
1636546500000|2021-11-10 12:15:00|11859.07|11859.07|11866.41|11866.41|11866.41|11866.41|11859.07|11859.07|0
1636546800000|2021-11-10 12:20:00|11869.6|11869.6|11864.66|11864.66|11871.5|11871.5|11863.92|11863.92|0
1636547100000|2021-11-10 12:25:00|11863.06|11863.06|11861.7|11861.7|11863.78|11863.78|11859.87|11859.87|0
1636547400000|2021-11-10 12:30:00|11860.1|11860.1|11861.83|11861.83|11861.83|11861.83|11858.26|11858.26|0
1636547700000|2021-11-10 12:35:00|11858.63|11858.63|11861.76|11861.76|11862.63|11862.63|11858.16|11858.16|0
1636548000000|2021-11-10 12:40:00|11863.35|11863.35|11857.38|11857.38|11863.35|11863.35|11855.3|11855.3|0
1636548300000|2021-11-10 12:45:00|11856.66|11856.66|11854.59|11854.59|11857.78|11857.78|11853|11853|0
1636548600000|2021-11-10 12:50:00|11855.7|11855.7|11858.24|11858.24|11859.83|11859.83|11854.75|11854.75|0
1636548900000|2021-11-10 12:55:00|11857.29|11857.29|11858.33|11858.33|11859.44|11859.44|11855.69|11855.69|0
1636549200000|2021-11-10 13:00:00|11859.44|11859.44|11858.6|11858.6|11859.72|11859.72|11851.63|11851.63|0
1636549500000|2021-11-10 13:05:00|11860.2|11860.2|11877.69|11877.69|11877.69|11877.69|11860.2|11860.2|0
1636549800000|2021-11-10 13:10:00|11874.49|11874.49|11878.08|11878.08|11879.68|11879.68|11874.49|11874.49|0
1636550100000|2021-11-10 13:15:00|11879.68|11879.68|11884.24|11884.24|11884.93|11884.93|11879.68|11879.68|0
1636550400000|2021-11-10 13:20:00|11885.83|11885.83|11888.92|11888.92|11892.12|11892.12|11885.26|11885.26|0
1636550700000|2021-11-10 13:25:00|11887.33|11887.33|11885.02|11885.02|11887.81|11887.81|11884.14|11884.14|0
1636551000000|2021-11-10 13:30:00|11880.23|11880.23|11881.11|11881.11|11881.49|11881.49|11871.69|11871.69|0
1636551300000|2021-11-10 13:35:00|11879.52|11879.52|11875.45|11875.45|11879.52|11879.52|11874.7|11874.7|0
1636551600000|2021-11-10 13:40:00|11875.92|11875.92|11879.54|11879.54|11879.69|11879.69|11875.29|11875.29|0
1636551900000|2021-11-10 13:45:00|11880.27|11880.27|11873.01|11873.01|11881|11881|11873.01|11873.01|0
1636552200000|2021-11-10 13:50:00|11874.7|11874.7|11875.41|11875.41|11876|11876|11871.86|11871.86|0
1636552500000|2021-11-10 13:55:00|11875.88|11875.88|11876.88|11876.88|11880.55|11880.55|11875.29|11875.29|0
1636552800000|2021-11-10 14:00:00|11875.13|11875.13|11878.34|11878.34|11884.08|11884.08|11874.53|11874.53|0
1636553100000|2021-11-10 14:05:00|11879.08|11879.08|11885.45|11885.45|11887.92|11887.92|11878.36|11878.36|0
1636553400000|2021-11-10 14:10:00|11884.71|11884.71|11886.16|11886.16|11886.16|11886.16|11879.95|11879.95|0
1636553700000|2021-11-10 14:15:00|11884.57|11884.57|11880.9|11880.9|11885.28|11885.28|11880.9|11880.9|0
1636554000000|2021-11-10 14:20:00|11882.49|11882.49|11879.23|11879.23|11884.09|11884.09|11877.63|11877.63|0
1636554300000|2021-11-10 14:25:00|11879.7|11879.7|11881.46|11881.46|11889.35|11889.35|11879.7|11879.7|0
1636554600000|2021-11-10 14:30:00|11880.51|11880.51|11869.44|11869.44|11885.05|11885.05|11868.72|11868.72|0
1636554900000|2021-11-10 14:35:00|11870.39|11870.39|11877.95|11877.95|11879.54|11879.54|11870.39|11870.39|0
1636555200000|2021-11-10 14:40:00|11876.35|11876.35|11877.79|11877.79|11882.57|11882.57|11873.52|11873.52|0
1636555500000|2021-11-10 14:45:00|11878.26|11878.26|11897.29|11897.29|11897.29|11897.29|11878.26|11878.26|0
1636555800000|2021-11-10 14:50:00|11896.81|11896.81|11895.08|11895.08|11903.43|11903.43|11894.26|11894.26|0
1636556100000|2021-11-10 14:55:00|11895.56|11895.56|11897.4|11897.4|11899.39|11899.39|11894.6|11894.6|0
1636556400000|2021-11-10 15:00:00|11898.35|11898.35|11904.97|11904.97|11907.52|11907.52|11894.21|11894.21|0
1636556700000|2021-11-10 15:05:00|11901.78|11901.78|11902.25|11902.25|11905.05|11905.05|11898.34|11898.34|0
1636557000000|2021-11-10 15:10:00|11900.66|11900.66|11901.95|11901.95|11902.66|11902.66|11897.25|11897.25|0
1636557300000|2021-11-10 15:15:00|11902.42|11902.42|11904.23|11904.23|11907.28|11907.28|11900.95|11900.95|0
1636557600000|2021-11-10 15:20:00|11907.42|11907.42|11910.76|11910.76|11915.64|11915.64|11907.42|11907.42|0
1636557900000|2021-11-10 15:25:00|11911.71|11911.71|11904.06|11904.06|11911.71|11911.71|11902.46|11902.46|0
1636558200000|2021-11-10 15:30:00|11905.17|11905.17|11900.4|11900.4|11905.17|11905.17|11899.92|11899.92|0
1636558500000|2021-11-10 15:35:00|11900.87|11900.87|11902.63|11902.63|11902.63|11902.63|11898.96|11898.96|0
1636558800000|2021-11-10 15:40:00|11902.15|11902.15|11893.15|11893.15|11902.15|11902.15|11892.67|11892.67|0
1636559100000|2021-11-10 15:45:00|11893.74|11893.74|11889.5|11889.5|11894.72|11894.72|11888.91|11888.91|0
1636559400000|2021-11-10 15:50:00|11888.77|11888.77|11888.69|11888.69|11889.5|11889.5|11885.66|11885.66|0
1636559700000|2021-11-10 15:55:00|11890.28|11890.28|11898.84|11898.84|11899.47|11899.47|11890.28|11890.28|0
1636560000000|2021-11-10 16:00:00|11899.57|11899.57|11904.1|11904.1|11904.1|11904.1|11896.77|11896.77|0
1636560300000|2021-11-10 16:05:00|11902.51|11902.51|11896.42|11896.42|11903.61|11903.61|11896.42|11896.42|0
1636560600000|2021-11-10 16:10:00|11895.7|11895.7|11886.68|11886.68|11895.7|11895.7|11886.68|11886.68|0
1636560900000|2021-11-10 16:15:00|11886.08|11886.08|11885.37|11885.37|11889.27|11889.27|11884.9|11884.9|0
1636561200000|2021-11-10 16:20:00|11886.11|11886.11|11883.27|11883.27|11888.42|11888.42|11881.31|11881.31|0
1636561500000|2021-11-10 16:25:00|11884.22|11884.22|11884.99|11884.99|11886.91|11886.91|11880.34|11880.34|0
1636618500000|2021-11-11 08:15:00|11902.61|11902.61|11902.87|11902.87|11902.87|11902.87|11889.11|11889.11|0
1636618800000|2021-11-11 08:20:00|11902.15|11902.15|11912.11|11912.11|11912.11|11912.11|11899.6|11899.6|0
1636619100000|2021-11-11 08:25:00|11913.53|11913.53|11924.16|11924.16|11925.35|11925.35|11913.53|11913.53|0
1636619400000|2021-11-11 08:30:00|11925.76|11925.76|11933.18|11933.18|11936.12|11936.12|11924.16|11924.16|0
1636619700000|2021-11-11 08:35:00|11934.37|11934.37|11955.69|11955.69|11958.88|11958.88|11934.37|11934.37|0
1636620000000|2021-11-11 08:40:00|11957.29|11957.29|11950.41|11950.41|11958.86|11958.86|11950.41|11950.41|0
1636620300000|2021-11-11 08:45:00|11953.6|11953.6|11933.81|11933.81|11953.6|11953.6|11933.81|11933.81|0
1636620600000|2021-11-11 08:50:00|11932.38|11932.38|11933.58|11933.58|11934.7|11934.7|11931.67|11931.67|0
1636620900000|2021-11-11 08:55:00|11930.73|11930.73|11934.06|11934.06|11934.06|11934.06|11929.13|11929.13|0
1636621200000|2021-11-11 09:00:00|11937.25|11937.25|11950.54|11950.54|11950.54|11950.54|11936.53|11936.53|0
1636621500000|2021-11-11 09:05:00|11948.64|11948.64|11948.45|11948.45|11950.54|11950.54|11946.86|11946.86|0
1636621800000|2021-11-11 09:10:00|11949.41|11949.41|11947.83|11947.83|11949.41|11949.41|11942.29|11942.29|0
1636622100000|2021-11-11 09:15:00|11947.35|11947.35|11941.45|11941.45|11948.78|11948.78|11940.49|11940.49|0
1636622400000|2021-11-11 09:20:00|11942.4|11942.4|11939.85|11939.85|11943.35|11943.35|11937.78|11937.78|0
1636622700000|2021-11-11 09:25:00|11940.8|11940.8|11946.06|11946.06|11947.66|11947.66|11940.8|11940.8|0
1636623000000|2021-11-11 09:30:00|11946.54|11946.54|11948.17|11948.17|11954.2|11954.2|11946.39|11946.39|0
1636623300000|2021-11-11 09:35:00|11954.39|11954.39|11954.54|11954.54|11959.31|11959.31|11954.39|11954.39|0
1636623600000|2021-11-11 09:40:00|11953.11|11953.11|11955.85|11955.85|11955.85|11955.85|11951.51|11951.51|0
1636623900000|2021-11-11 09:45:00|11954.74|11954.74|11964.94|11964.94|11964.94|11964.94|11952.04|11952.04|0
1636624200000|2021-11-11 09:50:00|11965.68|11965.68|11971.64|11971.64|11972.76|11972.76|11965.68|11965.68|0
1636624500000|2021-11-11 09:55:00|11973.85|11973.85|11978.03|11978.03|11978.03|11978.03|11971.78|11971.78|0
1636624800000|2021-11-11 10:00:00|11978.98|11978.98|11981.84|11981.84|11983.43|11983.43|11974.67|11974.67|0
1636625100000|2021-11-11 10:05:00|11980.24|11980.24|11989.99|11989.99|11989.99|11989.99|11980.24|11980.24|0
1636625400000|2021-11-11 10:10:00|11988.4|11988.4|11990.08|11990.08|11990.08|11990.08|11984.73|11984.73|0
1636625700000|2021-11-11 10:15:00|11989.61|11989.61|11995.51|11995.51|11996.46|11996.46|11988.03|11988.03|0
1636626000000|2021-11-11 10:20:00|11995.99|11995.99|12005.32|12005.32|12008.35|12008.35|11995.99|11995.99|0
1636626300000|2021-11-11 10:25:00|12006.59|12006.59|12021.81|12021.81|12021.81|12021.81|12006.59|12006.59|0
1636626600000|2021-11-11 10:30:00|12021.34|12021.34|12012.48|12012.48|12021.34|12021.34|12007.7|12007.7|0
1636626900000|2021-11-11 10:35:00|12012|12012|12015.5|12015.5|12018.73|12018.73|12012|12012|0
1636627200000|2021-11-11 10:40:00|12017.1|12017.1|12024.28|12024.28|12025.88|12025.88|12016.62|12016.62|0
1636627500000|2021-11-11 10:45:00|12025.88|12025.88|12041.25|12041.25|12041.25|12041.25|12025.88|12025.88|0
1636627800000|2021-11-11 10:50:00|12042.84|12042.84|12051.34|12051.34|12052.46|12052.46|12042.37|12042.37|0
1636628100000|2021-11-11 10:55:00|12051.81|12051.81|12059.33|12059.33|12059.33|12059.33|12046.56|12046.56|0
1636628400000|2021-11-11 11:00:00|12054.54|12054.54|12058.74|12058.74|12060.96|12060.96|12054.54|12054.54|0
1636628700000|2021-11-11 11:05:00|12056.67|12056.67|12033.87|12033.87|12056.67|12056.67|12033.87|12033.87|0
1636629000000|2021-11-11 11:10:00|12032.41|12032.41|12047.4|12047.4|12047.4|12047.4|12025.4|12025.4|0
1636629300000|2021-11-11 11:15:00|12048.12|12048.12|12050.62|12050.62|12050.62|12050.62|12041.33|12041.33|0
1636629600000|2021-11-11 11:20:00|12051.35|12051.35|12051|12051|12056.74|12056.74|12047.33|12047.33|0
1636629900000|2021-11-11 11:25:00|12052.59|12052.59|12057.05|12057.05|12058|12058|12052.59|12052.59|0
1636630200000|2021-11-11 11:30:00|12055.45|12055.45|12058.32|12058.32|12059.44|12059.44|12053.86|12053.86|0
1636630500000|2021-11-11 11:35:00|12057.84|12057.84|12066.97|12066.97|12066.97|12066.97|12056.38|12056.38|0
1636630800000|2021-11-11 11:40:00|12068.57|12068.57|12066.5|12066.5|12070.41|12070.41|12065.62|12065.62|0
1636631100000|2021-11-11 11:45:00|12064.9|12064.9|12069.04|12069.04|12069.04|12069.04|12061.24|12061.24|0
1636631400000|2021-11-11 11:50:00|12070.64|12070.64|12086.3|12086.3|12086.3|12086.3|12070.16|12070.16|0
1636631700000|2021-11-11 11:55:00|12086.78|12086.78|12100.85|12100.85|12102.43|12102.43|12085.67|12085.67|0
1636632000000|2021-11-11 12:00:00|12101.81|12101.81|12096.39|12096.39|12102.76|12102.76|12094.8|12094.8|0
1636632300000|2021-11-11 12:05:00|12099.58|12099.58|12091.61|12091.61|12101.18|12101.18|12091.61|12091.61|0
1636632600000|2021-11-11 12:10:00|12094.8|12094.8|12089.88|12089.88|12094.8|12094.8|12087.34|12087.34|0
1636632900000|2021-11-11 12:15:00|12087.65|12087.65|12088.74|12088.74|12093.53|12093.53|12087.65|12087.65|0
1636633200000|2021-11-11 12:20:00|12090.34|12090.34|12086.87|12086.87|12093.36|12093.36|12084.29|12084.29|0
1636633500000|2021-11-11 12:25:00|12088.47|12088.47|12074.54|12074.54|12090.8|12090.8|12074.54|12074.54|0
1636633800000|2021-11-11 12:30:00|12075.27|12075.27|12073.68|12073.68|12075.27|12075.27|12072.73|12072.73|0
1636634100000|2021-11-11 12:35:00|12071.46|12071.46|12071.29|12071.29|12074.48|12074.48|12068.27|12068.27|0
1636634400000|2021-11-11 12:40:00|12074.48|12074.48|12065.89|12065.89|12074.48|12074.48|12064.45|12064.45|0
1636634700000|2021-11-11 12:45:00|12067.48|12067.48|12070.19|12070.19|12070.67|12070.67|12067.48|12067.48|0
1636635000000|2021-11-11 12:50:00|12069.71|12069.71|12064.28|12064.28|12069.71|12069.71|12064.28|12064.28|0
1636635300000|2021-11-11 12:55:00|12064.76|12064.76|12064.77|12064.77|12066.35|12066.35|12060.96|12060.96|0
1636635600000|2021-11-11 13:00:00|12063.82|12063.82|12062.47|12062.47|12065.26|12065.26|12059.28|12059.28|0
1636635900000|2021-11-11 13:05:00|12064.06|12064.06|12056.03|12056.03|12064.06|12064.06|12056.03|12056.03|0
1636636200000|2021-11-11 13:10:00|12056.76|12056.76|12054.89|12054.89|12058.69|12058.69|12054.55|12054.55|0
1636636500000|2021-11-11 13:15:00|12056|12056|12060.31|12060.31|12060.31|12060.31|12055.53|12055.53|0
1636636800000|2021-11-11 13:20:00|12061.05|12061.05|12072.01|12072.01|12072.01|12072.01|12061.05|12061.05|0
1636637100000|2021-11-11 13:25:00|12072.49|12072.49|12068.82|12068.82|12074.08|12074.08|12068.82|12068.82|0
1636637400000|2021-11-11 13:30:00|12068.09|12068.09|12060.16|12060.16|12068.56|12068.56|12060.16|12060.16|0
1636637700000|2021-11-11 13:35:00|12059.44|12059.44|12063.97|12063.97|12063.97|12063.97|12058.71|12058.71|0
1636638000000|2021-11-11 13:40:00|12065.56|12065.56|12074.57|12074.57|12074.57|12074.57|12065.08|12065.08|0
1636638300000|2021-11-11 13:45:00|12076.17|12076.17|12085.48|12085.48|12085.96|12085.96|12076.17|12076.17|0
1636638600000|2021-11-11 13:50:00|12084.75|12084.75|12084.86|12084.86|12086.46|12086.46|12077.72|12077.72|0
1636638900000|2021-11-11 13:55:00|12083.75|12083.75|12081.19|12081.19|12083.75|12083.75|12078.98|12078.98|0
1636639200000|2021-11-11 14:00:00|12087.57|12087.57|12085.98|12085.98|12089|12089|12085.98|12085.98|0
1636639500000|2021-11-11 14:05:00|12085.25|12085.25|12086.49|12086.49|12086.49|12086.49|12082.05|12082.05|0
1636639800000|2021-11-11 14:10:00|12087.22|12087.22|12084.17|12084.17|12087.22|12087.22|12083.08|12083.08|0
1636640100000|2021-11-11 14:15:00|12085.28|12085.28|12088.96|12088.96|12090.56|12090.56|12084.17|12084.17|0
1636640400000|2021-11-11 14:20:00|12089.69|12089.69|12093.2|12093.2|12093.84|12093.84|12088.1|12088.1|0
1636640700000|2021-11-11 14:25:00|12092.1|12092.1|12080.54|12080.54|12092.1|12092.1|12077.37|12077.37|0
1636641000000|2021-11-11 14:30:00|12081.27|12081.27|12066.08|12066.08|12089.02|12089.02|12061.3|12061.3|0
1636641300000|2021-11-11 14:35:00|12066.82|12066.82|12062.32|12062.32|12070.74|12070.74|12061.2|12061.2|0
1636641600000|2021-11-11 14:40:00|12060.72|12060.72|12063.34|12063.34|12070.2|12070.2|12055.94|12055.94|0
1636641900000|2021-11-11 14:45:00|12062.61|12062.61|12074.51|12074.51|12074.51|12074.51|12062.13|12062.13|0
1636642200000|2021-11-11 14:50:00|12072.92|12072.92|12070.8|12070.8|12073.91|12073.91|12069.2|12069.2|0
1636642500000|2021-11-11 14:55:00|12070.06|12070.06|12064.63|12064.63|12070.78|12070.78|12063.03|12063.03|0
1636642800000|2021-11-11 15:00:00|12066.22|12066.22|12062.86|12062.86|12066.7|12066.7|12061.44|12061.44|0
1636643100000|2021-11-11 15:05:00|12061.74|12061.74|12050.01|12050.01|12063.74|12063.74|12048.42|12048.42|0
1636643400000|2021-11-11 15:10:00|12048.42|12048.42|12064.78|12064.78|12064.78|12064.78|12046.82|12046.82|0
1636643700000|2021-11-11 15:15:00|12063.19|12063.19|12074.14|12074.14|12076.48|12076.48|12063.19|12063.19|0
1636644000000|2021-11-11 15:20:00|12075.73|12075.73|12081.73|12081.73|12084.27|12084.27|12075.73|12075.73|0
1636644300000|2021-11-11 15:25:00|12080.13|12080.13|12086.35|12086.35|12089.41|12089.41|12079.65|12079.65|0
1636644600000|2021-11-11 15:30:00|12086.82|12086.82|12083.69|12083.69|12088.66|12088.66|12081.78|12081.78|0
1636644900000|2021-11-11 15:35:00|12082.57|12082.57|12084.44|12084.44|12086.01|12086.01|12078.34|12078.34|0
1636645200000|2021-11-11 15:40:00|12085.03|12085.03|12102.56|12102.56|12105.03|12105.03|12084.44|12084.44|0
1636645500000|2021-11-11 15:45:00|12103.04|12103.04|12101.37|12101.37|12103.04|12103.04|12097.12|12097.12|0
1636645800000|2021-11-11 15:50:00|12102.48|12102.48|12106.27|12106.27|12106.27|12106.27|12097.7|12097.7|0
1636646100000|2021-11-11 15:55:00|12105.15|12105.15|12090.82|12090.82|12107.22|12107.22|12090.82|12090.82|0
1636646400000|2021-11-11 16:00:00|12091.56|12091.56|12088.65|12088.65|12094.78|12094.78|12087.92|12087.92|0
1636646700000|2021-11-11 16:05:00|12088.18|12088.18|12085.95|12085.95|12089.77|12089.77|12085.46|12085.46|0
1636647000000|2021-11-11 16:10:00|12086.43|12086.43|12097.1|12097.1|12097.1|12097.1|12085.31|12085.31|0
1636647300000|2021-11-11 16:15:00|12098.7|12098.7|12098.08|12098.08|12099.67|12099.67|12094.89|12094.89|0
1636647600000|2021-11-11 16:20:00|12099.67|12099.67|12101.78|12101.78|12103.93|12103.93|12096.11|12096.11|0
1636647900000|2021-11-11 16:25:00|12100.67|12100.67|12101.18|12101.18|12107.51|12107.51|12098.77|12098.77|0
1636704900000|2021-11-12 08:15:00|12105.2|12105.2|12117.73|12117.73|12117.73|12117.73|12105.2|12105.2|0
1636705200000|2021-11-12 08:20:00|12116.63|12116.63|12114.66|12114.66|12120.39|12120.39|12097.47|12097.47|0
1636705500000|2021-11-12 08:25:00|12117.85|12117.85|12118.02|12118.02|12118.96|12118.96|12112.28|12112.28|0
1636705800000|2021-11-12 08:30:00|12118.75|12118.75|12085.76|12085.76|12120.99|12120.99|12085.24|12085.24|0
1636706100000|2021-11-12 08:35:00|12084.17|12084.17|12072.07|12072.07|12084.17|12084.17|12072.07|12072.07|0
1636706400000|2021-11-12 08:40:00|12069.22|12069.22|12076.73|12076.73|12076.73|12076.73|12065.72|12065.72|0
1636706700000|2021-11-12 08:45:00|12075.61|12075.61|12085.49|12085.49|12092.3|12092.3|12075.61|12075.61|0
1636707000000|2021-11-12 08:50:00|12083.28|12083.28|12085|12085|12086.37|12086.37|12080.73|12080.73|0
1636707300000|2021-11-12 08:55:00|12089.06|12089.06|12096.72|12096.72|12096.72|12096.72|12087.95|12087.95|0
1636707600000|2021-11-12 09:00:00|12095.12|12095.12|12093.4|12093.4|12095.98|12095.98|12093.4|12093.4|0
1636707900000|2021-11-12 09:05:00|12091.8|12091.8|12096.03|12096.03|12096.03|12096.03|12089.66|12089.66|0
1636708200000|2021-11-12 09:10:00|12099.23|12099.23|12096.03|12096.03|12100.42|12100.42|12096.03|12096.03|0
1636708500000|2021-11-12 09:15:00|12098.11|12098.11|12092.82|12092.82|12103.11|12103.11|12092.82|12092.82|0
1636708800000|2021-11-12 09:20:00|12094.42|12094.42|12088.56|12088.56|12095.54|12095.54|12088.56|12088.56|0
1636709100000|2021-11-12 09:25:00|12086.97|12086.97|12060.95|12060.95|12086.97|12086.97|12060.95|12060.95|0
1636709400000|2021-11-12 09:30:00|12064.14|12064.14|12063.19|12063.19|12067.98|12067.98|12063.19|12063.19|0
1636709700000|2021-11-12 09:35:00|12066.38|12066.38|12059.82|12059.82|12066.38|12066.38|12056.63|12056.63|0
1636710000000|2021-11-12 09:40:00|12060.54|12060.54|12067.37|12067.37|12067.37|12067.37|12060.54|12060.54|0
1636710300000|2021-11-12 09:45:00|12064.18|12064.18|12057.85|12057.85|12064.18|12064.18|12057.85|12057.85|0
1636710600000|2021-11-12 09:50:00|12058.57|12058.57|12071.79|12071.79|12072.52|12072.52|12058.57|12058.57|0
1636710900000|2021-11-12 09:55:00|12074.02|12074.02|12063.25|12063.25|12074.02|12074.02|12063.25|12063.25|0
1636711200000|2021-11-12 10:00:00|12064.2|12064.2|12063.15|12063.15|12064.36|12064.36|12060.69|12060.69|0
1636711500000|2021-11-12 10:05:00|12059.96|12059.96|12061.55|12061.55|12064.75|12064.75|12059.96|12059.96|0
1636711800000|2021-11-12 10:10:00|12064.73|12064.73|12052.95|12052.95|12065.94|12065.94|12052.95|12052.95|0
1636712100000|2021-11-12 10:15:00|12053.68|12053.68|12049.5|12049.5|12062.59|12062.59|12049.5|12049.5|0
1636712400000|2021-11-12 10:20:00|12047.9|12047.9|12057.17|12057.17|12057.17|12057.17|12044.96|12044.96|0
1636712700000|2021-11-12 10:25:00|12055.57|12055.57|12050.79|12050.79|12055.57|12055.57|12050.79|12050.79|0
1636713000000|2021-11-12 10:30:00|12050.05|12050.05|12053.57|12053.57|12053.57|12053.57|12048.46|12048.46|0
1636713300000|2021-11-12 10:35:00|12053.1|12053.1|12053.34|12053.34|12053.73|12053.73|12052.62|12052.62|0
1636713600000|2021-11-12 10:40:00|12050.15|12050.15|12067.93|12067.93|12067.93|12067.93|12049.67|12049.67|0
1636713900000|2021-11-12 10:45:00|12071.12|12071.12|12070.24|12070.24|12071.84|12071.84|12069.29|12069.29|0
1636714200000|2021-11-12 10:50:00|12068.65|12068.65|12068.96|12068.96|12069.6|12069.6|12066.9|12066.9|0
1636714500000|2021-11-12 10:55:00|12069.69|12069.69|12068.27|12068.27|12069.69|12069.69|12067.15|12067.15|0
1636714800000|2021-11-12 11:00:00|12069.86|12069.86|12069.82|12069.82|12070.81|12070.81|12068.23|12068.23|0
1636715100000|2021-11-12 11:05:00|12069.35|12069.35|12069.82|12069.82|12071.42|12071.42|12069.35|12069.35|0
1636715400000|2021-11-12 11:10:00|12073.01|12073.01|12083.92|12083.92|12085.02|12085.02|12073.01|12073.01|0
1636715700000|2021-11-12 11:15:00|12085.38|12085.38|12085.99|12085.99|12087.07|12087.07|12083.41|12083.41|0
1636716000000|2021-11-12 11:20:00|12084.52|12084.52|12089.76|12089.76|12090.65|12090.65|12084.52|12084.52|0
1636716300000|2021-11-12 11:25:00|12088.17|12088.17|12095.11|12095.11|12096.71|12096.71|12086.57|12086.57|0
1636716600000|2021-11-12 11:30:00|12094|12094|12103.54|12103.54|12104.42|12104.42|12094|12094|0
1636716900000|2021-11-12 11:35:00|12104.02|12104.02|12107.47|12107.47|12107.47|12107.47|12101.8|12101.8|0
1636717200000|2021-11-12 11:40:00|12108.58|12108.58|12108.08|12108.08|12109.68|12109.68|12106.49|12106.49|0
1636717500000|2021-11-12 11:45:00|12109.67|12109.67|12112.86|12112.86|12112.86|12112.86|12109.67|12109.67|0
1636717800000|2021-11-12 11:50:00|12114.46|12114.46|12113.34|12113.34|12114.46|12114.46|12109.6|12109.6|0
1636718100000|2021-11-12 11:55:00|12112.39|12112.39|12111.99|12111.99|12113.99|12113.99|12108.57|12108.57|0
1636718400000|2021-11-12 12:00:00|12112.59|12112.59|12105.98|12105.98|12113.31|12113.31|12103.27|12103.27|0
1636718700000|2021-11-12 12:05:00|12109.17|12109.17|12106.84|12106.84|12109.17|12109.17|12105.25|12105.25|0
1636719000000|2021-11-12 12:10:00|12105.25|12105.25|12103.65|12103.65|12105.25|12105.25|12103.65|12103.65|0
1636719300000|2021-11-12 12:15:00|12104.13|12104.13|12112.42|12112.42|12112.42|12112.42|12104.13|12104.13|0
1636719600000|2021-11-12 12:20:00|12110.83|12110.83|12106.46|12106.46|12110.83|12110.83|12100.57|12100.57|0
1636719900000|2021-11-12 12:25:00|12107.74|12107.74|12099.53|12099.53|12109.28|12109.28|12099.53|12099.53|0
1636720200000|2021-11-12 12:30:00|12100.01|12100.01|12100.77|12100.77|12100.77|12100.77|12095.61|12095.61|0
1636720500000|2021-11-12 12:35:00|12101.25|12101.25|12100.76|12100.76|12103.46|12103.46|12099.16|12099.16|0
1636720800000|2021-11-12 12:40:00|12100.28|12100.28|12101.87|12101.87|12101.87|12101.87|12098.68|12098.68|0
1636721100000|2021-11-12 12:45:00|12102.98|12102.98|12107.3|12107.3|12107.89|12107.89|12095.9|12095.9|0
1636721400000|2021-11-12 12:50:00|12108.72|12108.72|12104.52|12104.52|12110.06|12110.06|12104.52|12104.52|0
1636721700000|2021-11-12 12:55:00|12105.63|12105.63|12102.68|12102.68|12105.63|12105.63|12101.1|12101.1|0
1636722000000|2021-11-12 13:00:00|12103.79|12103.79|12107.6|12107.6|12111.27|12111.27|12103.79|12103.79|0
1636722300000|2021-11-12 13:05:00|12107.01|12107.01|12112.5|12112.5|12112.97|12112.97|12106.64|12106.64|0
1636722600000|2021-11-12 13:10:00|12115.85|12115.85|12112.99|12112.99|12116.02|12116.02|12112.3|12112.3|0
1636722900000|2021-11-12 13:15:00|12113.94|12113.94|12123.45|12123.45|12125.05|12125.05|12112.46|12112.46|0
1636723200000|2021-11-12 13:20:00|12123.93|12123.93|12128.57|12128.57|12129.68|12129.68|12121.28|12121.28|0
1636723500000|2021-11-12 13:25:00|12130.79|12130.79|12144.26|12144.26|12144.26|12144.26|12126.14|12126.14|0
1636723800000|2021-11-12 13:30:00|12144.74|12144.74|12138.78|12138.78|12144.74|12144.74|12137.36|12137.36|0
1636724100000|2021-11-12 13:35:00|12137.19|12137.19|12143.72|12143.72|12145.32|12145.32|12137.19|12137.19|0
1636724400000|2021-11-12 13:40:00|12145.32|12145.32|12146.24|12146.24|12148.94|12148.94|12145.32|12145.32|0
1636724700000|2021-11-12 13:45:00|12145.12|12145.12|12152.18|12152.18|12152.18|12152.18|12144.64|12144.64|0
1636725000000|2021-11-12 13:50:00|12151.44|12151.44|12150.92|12150.92|12152.75|12152.75|12144.09|12144.09|0
1636725300000|2021-11-12 13:55:00|12149.81|12149.81|12148.61|12148.61|12149.81|12149.81|12147.01|12147.01|0
1636725600000|2021-11-12 14:00:00|12147.49|12147.49|12152.17|12152.17|12152.17|12152.17|12143.15|12143.15|0
1636725900000|2021-11-12 14:05:00|12150.57|12150.57|12153.87|12153.87|12153.87|12153.87|12149.57|12149.57|0
1636726200000|2021-11-12 14:10:00|12155.46|12155.46|12157.31|12157.31|12157.78|12157.78|12154.59|12154.59|0
1636726500000|2021-11-12 14:15:00|12155.71|12155.71|12153.01|12153.01|12155.71|12155.71|12153.01|12153.01|0
1636726800000|2021-11-12 14:20:00|12154.6|12154.6|12154.46|12154.46|12157.79|12157.79|12154.46|12154.46|0
1636727100000|2021-11-12 14:25:00|12152.87|12152.87|12146.86|12146.86|12152.87|12152.87|12145.26|12145.26|0
1636727400000|2021-11-12 14:30:00|12143.66|12143.66|12136.64|12136.64|12146.51|12146.51|12135.05|12135.05|0
1636727700000|2021-11-12 14:35:00|12133.45|12133.45|12135.85|12135.85|12138.79|12138.79|12130.58|12130.58|0
1636728000000|2021-11-12 14:40:00|12134.73|12134.73|12146.16|12146.16|12149.74|12149.74|12134.73|12134.73|0
1636728300000|2021-11-12 14:45:00|12149.35|12149.35|12148.46|12148.46|12153.02|12153.02|12145.27|12145.27|0
1636728600000|2021-11-12 14:50:00|12151.66|12151.66|12151.51|12151.51|12152.13|12152.13|12146.72|12146.72|0
1636728900000|2021-11-12 14:55:00|12151.99|12151.99|12165.48|12165.48|12169.31|12169.31|12151.99|12151.99|0
1636729200000|2021-11-12 15:00:00|12165.01|12165.01|12168.53|12168.53|12168.57|12168.57|12163.92|12163.92|0
1636729500000|2021-11-12 15:05:00|12167.43|12167.43|12175.51|12175.51|12176.98|12176.98|12167.43|12167.43|0
1636729800000|2021-11-12 15:10:00|12175.03|12175.03|12167.81|12167.81|12178.56|12178.56|12167.81|12167.81|0
1636730100000|2021-11-12 15:15:00|12166.38|12166.38|12173.54|12173.54|12173.54|12173.54|12164.22|12164.22|0
1636730400000|2021-11-12 15:20:00|12174.65|12174.65|12180.71|12180.71|12181.81|12181.81|12174.65|12174.65|0
1636730700000|2021-11-12 15:25:00|12178.63|12178.63|12169.6|12169.6|12178.63|12178.63|12169.6|12169.6|0
1636731000000|2021-11-12 15:30:00|12168.86|12168.86|12169.1|12169.1|12170.69|12170.69|12168.14|12168.14|0
1636731300000|2021-11-12 15:35:00|12168.62|12168.62|12180.14|12180.14|12182.34|12182.34|12166.55|12166.55|0
1636731600000|2021-11-12 15:40:00|12179.03|12179.03|12178.27|12178.27|12182.7|12182.7|12175.99|12175.99|0
1636731900000|2021-11-12 15:45:00|12176.68|12176.68|12175.88|12175.88|12178.89|12178.89|12172.75|12172.75|0
1636732200000|2021-11-12 15:50:00|12177.48|12177.48|12194.93|12194.93|12195.79|12195.79|12177.48|12177.48|0
1636732500000|2021-11-12 15:55:00|12193.82|12193.82|12199.93|12199.93|12199.93|12199.93|12192.93|12192.93|0
1636732800000|2021-11-12 16:00:00|12198.83|12198.83|12201.61|12201.61|12202.26|12202.26|12198.83|12198.83|0
1636733100000|2021-11-12 16:05:00|12200.88|12200.88|12199.07|12199.07|12204.38|12204.38|12198.65|12198.65|0
1636733400000|2021-11-12 16:10:00|12199.81|12199.81|12195.74|12195.74|12199.81|12199.81|12195.74|12195.74|0
1636733700000|2021-11-12 16:15:00|12195.02|12195.02|12204.18|12204.18|12204.65|12204.65|12194.3|12194.3|0
1636734000000|2021-11-12 16:20:00|12205.45|12205.45|12208.89|12208.89|12213.07|12213.07|12203.58|12203.58|0
1636734300000|2021-11-12 16:25:00|12209.37|12209.37|12207.52|12207.52|12212.12|12212.12|12205.7|12205.7|0
1636964100000|2021-11-15 08:15:00|12224.14|12224.14|12226.64|12226.64|12229.52|12229.52|12217.62|12217.62|0
1636964400000|2021-11-15 08:20:00|12229.99|12229.99|12244.91|12244.91|12244.91|12244.91|12225.23|12225.23|0
1636964700000|2021-11-15 08:25:00|12245.87|12245.87|12247.78|12247.78|12249.93|12249.93|12242.26|12242.26|0
1636965000000|2021-11-15 08:30:00|12246.36|12246.36|12245.15|12245.15|12246.36|12246.36|12235.13|12235.13|0
1636965300000|2021-11-15 08:35:00|12246.74|12246.74|12228.15|12228.15|12246.74|12246.74|12227.55|12227.55|0
1636965600000|2021-11-15 08:40:00|12224.55|12224.55|12224.28|12224.28|12226.88|12226.88|12215.93|12215.93|0
1636965900000|2021-11-15 08:45:00|12224.76|12224.76|12221.22|12221.22|12224.76|12224.76|12216.24|12216.24|0
1636966200000|2021-11-15 08:50:00|12220.5|12220.5|12225.01|12225.01|12225.01|12225.01|12219.55|12219.55|0
1636966500000|2021-11-15 08:55:00|12226.13|12226.13|12225.31|12225.31|12229.15|12229.15|12224.12|12224.12|0
1636966800000|2021-11-15 09:00:00|12227.52|12227.52|12223.49|12223.49|12227.52|12227.52|12216.16|12216.16|0
1636967100000|2021-11-15 09:05:00|12223.97|12223.97|12226.78|12226.78|12226.78|12226.78|12223.97|12223.97|0
1636967400000|2021-11-15 09:10:00|12224.4|12224.4|12211.39|12211.39|12224.4|12224.4|12210.91|12210.91|0
1636967700000|2021-11-15 09:15:00|12213.55|12213.55|12211.96|12211.96|12216.27|12216.27|12211.17|12211.17|0
1636968000000|2021-11-15 09:20:00|12210.36|12210.36|12208.57|12208.57|12210.36|12210.36|12201.41|12201.41|0
1636968300000|2021-11-15 09:25:00|12209.17|12209.17|12195.51|12195.51|12209.17|12209.17|12195.51|12195.51|0
1636968600000|2021-11-15 09:30:00|12193.27|12193.27|12200.5|12200.5|12200.5|12200.5|12191.04|12191.04|0
1636968900000|2021-11-15 09:35:00|12193.16|12193.16|12178.79|12178.79|12194.12|12194.12|12177.06|12177.06|0
1636969200000|2021-11-15 09:40:00|12179.26|12179.26|12193.88|12193.88|12193.88|12193.88|12179.26|12179.26|0
1636969500000|2021-11-15 09:45:00|12197.07|12197.07|12199.4|12199.4|12200.99|12200.99|12197.07|12197.07|0
1636969800000|2021-11-15 09:50:00|12199.88|12199.88|12200.76|12200.76|12201.95|12201.95|12199.4|12199.4|0
1636970100000|2021-11-15 09:55:00|12201.24|12201.24|12202.5|12202.5|12202.82|12202.82|12193.97|12193.97|0
1636970400000|2021-11-15 10:00:00|12204.09|12204.09|12204.91|12204.91|12206.33|12206.33|12201.86|12201.86|0
1636970700000|2021-11-15 10:05:00|12206.5|12206.5|12205.17|12205.17|12208.41|12208.41|12201.46|12201.46|0
1636971000000|2021-11-15 10:10:00|12205.65|12205.65|12209.46|12209.46|12209.94|12209.94|12201.22|12201.22|0
1636971300000|2021-11-15 10:15:00|12208.35|12208.35|12210.04|12210.04|12213.23|12213.23|12208.35|12208.35|0
1636971600000|2021-11-15 10:20:00|12209.09|12209.09|12208.96|12208.96|12211.3|12211.3|12206.73|12206.73|0
1636971900000|2021-11-15 10:25:00|12209.43|12209.43|12211.19|12211.19|12212.01|12212.01|12206.61|12206.61|0
1636972200000|2021-11-15 10:30:00|12210.24|12210.24|12211.19|12211.19|12211.66|12211.66|12208.64|12208.64|0
1636972500000|2021-11-15 10:35:00|12210.08|12210.08|12209.13|12209.13|12214.7|12214.7|12209.13|12209.13|0
1636972800000|2021-11-15 10:40:00|12209.6|12209.6|12209.63|12209.63|12213.93|12213.93|12206.46|12206.46|0
1636973100000|2021-11-15 10:45:00|12209.15|12209.15|12208.21|12208.21|12212.34|12212.34|12208.21|12208.21|0
1636973400000|2021-11-15 10:50:00|12209.32|12209.32|12209.8|12209.8|12209.8|12209.8|12209.32|12209.32|0
1636973700000|2021-11-15 10:55:00|12212.02|12212.02|12210.62|12210.62|12214.26|12214.26|12208.38|12208.38|0
1636974000000|2021-11-15 11:00:00|12210.02|12210.02|12206.36|12206.36|12210.12|12210.12|12203.98|12203.98|0
1636974300000|2021-11-15 11:05:00|12205.41|12205.41|12200.85|12200.85|12206.37|12206.37|12200.85|12200.85|0
1636974600000|2021-11-15 11:10:00|12199.25|12199.25|12200.85|12200.85|12200.85|12200.85|12197.66|12197.66|0
1636974900000|2021-11-15 11:15:00|12199.9|12199.9|12192.41|12192.41|12200.85|12200.85|12192.41|12192.41|0
1636975200000|2021-11-15 11:20:00|12193.51|12193.51|12188.6|12188.6|12193.51|12193.51|12184.11|12184.11|0
1636975500000|2021-11-15 11:25:00|12188.12|12188.12|12185.06|12185.06|12188.12|12188.12|12180.75|12180.75|0
1636975800000|2021-11-15 11:30:00|12188.25|12188.25|12210.65|12210.65|12210.65|12210.65|12188.25|12188.25|0
1636976100000|2021-11-15 11:35:00|12209.7|12209.7|12214.32|12214.32|12214.95|12214.95|12209.7|12209.7|0
1636976400000|2021-11-15 11:40:00|12213.2|12213.2|12207.25|12207.25|12215.1|12215.1|12204.97|12204.97|0
1636976700000|2021-11-15 11:45:00|12206.77|12206.77|12202.47|12202.47|12208.37|12208.37|12202.47|12202.47|0
1636977000000|2021-11-15 11:50:00|12203.07|12203.07|12197.22|12197.22|12204.18|12204.18|12196.11|12196.11|0
1636977300000|2021-11-15 11:55:00|12195.79|12195.79|12194.34|12194.34|12195.8|12195.8|12193.41|12193.41|0
1636977600000|2021-11-15 12:00:00|12195.06|12195.06|12195.82|12195.82|12197.14|12197.14|12192.96|12192.96|0
1636977900000|2021-11-15 12:05:00|12194.22|12194.22|12200.65|12200.65|12201.38|12201.38|12194.22|12194.22|0
1636978200000|2021-11-15 12:10:00|12201.37|12201.37|12199.3|12199.3|12201.37|12201.37|12199.3|12199.3|0
1636978500000|2021-11-15 12:15:00|12200.03|12200.03|12198.53|12198.53|12200.76|12200.76|12198.53|12198.53|0
1636978800000|2021-11-15 12:20:00|12197.57|12197.57|12200.77|12200.77|12202.36|12202.36|12197.57|12197.57|0
1636979100000|2021-11-15 12:25:00|12199.18|12199.18|12195.25|12195.25|12200.13|12200.13|12192.06|12192.06|0
1636979400000|2021-11-15 12:30:00|12195.73|12195.73|12195.48|12195.48|12195.73|12195.73|12192.94|12192.94|0
1636979700000|2021-11-15 12:35:00|12194.76|12194.76|12195.02|12195.02|12195.02|12195.02|12189.53|12189.53|0
1636980000000|2021-11-15 12:40:00|12193.43|12193.43|12196.24|12196.24|12196.88|12196.88|12193.43|12193.43|0
1636980300000|2021-11-15 12:45:00|12196.97|12196.97|12195.37|12195.37|12196.97|12196.97|12193.78|12193.78|0
1636980600000|2021-11-15 12:50:00|12193.47|12193.47|12196.6|12196.6|12200.5|12200.5|12192.04|12192.04|0
1636980900000|2021-11-15 12:55:00|12195|12195|12190.91|12190.91|12195|12195|12190.91|12190.91|0
1636981200000|2021-11-15 13:00:00|12189.01|12189.01|12192.03|12192.03|12192.03|12192.03|12189.01|12189.01|0
1636981500000|2021-11-15 13:05:00|12192.98|12192.98|12189.39|12189.39|12193.46|12193.46|12189.39|12189.39|0
1636981800000|2021-11-15 13:10:00|12187.02|12187.02|12190.93|12190.93|12190.93|12190.93|12187.02|12187.02|0
1636982100000|2021-11-15 13:15:00|12191.88|12191.88|12194.9|12194.9|12195.38|12195.38|12191.88|12191.88|0
1636982400000|2021-11-15 13:20:00|12195.85|12195.85|12198.08|12198.08|12199.99|12199.99|12195.85|12195.85|0
1636982700000|2021-11-15 13:25:00|12197.36|12197.36|12199.84|12199.84|12199.84|12199.84|12195.14|12195.14|0
1636983000000|2021-11-15 13:30:00|12202.05|12202.05|12195.02|12195.02|12202.53|12202.53|12193.77|12193.77|0
1636983300000|2021-11-15 13:35:00|12195.75|12195.75|12201.89|12201.89|12203.07|12203.07|12195.75|12195.75|0
1636983600000|2021-11-15 13:40:00|12202.84|12202.84|12207.69|12207.69|12209.29|12209.29|12202.84|12202.84|0
1636983900000|2021-11-15 13:45:00|12208.8|12208.8|12207.46|12207.46|12211.36|12211.36|12207.46|12207.46|0
1636984200000|2021-11-15 13:50:00|12207.94|12207.94|12207.3|12207.3|12208.89|12208.89|12206.34|12206.34|0
1636984500000|2021-11-15 13:55:00|12207.78|12207.78|12213.17|12213.17|12215.76|12215.76|12207.78|12207.78|0
1636984800000|2021-11-15 14:00:00|12216.36|12216.36|12219.55|12219.55|12222.74|12222.74|12215.41|12215.41|0
1636985100000|2021-11-15 14:05:00|12219.08|12219.08|12218.14|12218.14|12219.81|12219.81|12218.14|12218.14|0
1636985400000|2021-11-15 14:10:00|12219.73|12219.73|12211.76|12211.76|12219.73|12219.73|12211.76|12211.76|0
1636985700000|2021-11-15 14:15:00|12211.04|12211.04|12212.76|12212.76|12213.58|12213.58|12209.44|12209.44|0
1636986000000|2021-11-15 14:20:00|12213.23|12213.23|12215.88|12215.88|12216.36|12216.36|12213.23|12213.23|0
1636986300000|2021-11-15 14:25:00|12217.48|12217.48|12220.1|12220.1|12221.22|12221.22|12216.43|12216.43|0
1636986600000|2021-11-15 14:30:00|12219.62|12219.62|12226.06|12226.06|12226.06|12226.06|12217.6|12217.6|0
1636986900000|2021-11-15 14:35:00|12225.58|12225.58|12228.29|12228.29|12233.87|12233.87|12225.58|12225.58|0
1636987200000|2021-11-15 14:40:00|12229.4|12229.4|12225.22|12225.22|12229.4|12229.4|12225.22|12225.22|0
1636987500000|2021-11-15 14:45:00|12227.44|12227.44|12229.68|12229.68|12231.27|12231.27|12226.37|12226.37|0
1636987800000|2021-11-15 14:50:00|12228.73|12228.73|12227.98|12227.98|12228.73|12228.73|12223.01|12223.01|0
1636988100000|2021-11-15 14:55:00|12228.7|12228.7|12239.15|12239.15|12240.34|12240.34|12228.7|12228.7|0
1636988400000|2021-11-15 15:00:00|12239.88|12239.88|12239.69|12239.69|12243|12243|12238.26|12238.26|0
1636988700000|2021-11-15 15:05:00|12241.29|12241.29|12246.03|12246.03|12246.03|12246.03|12241.29|12241.29|0
1636989000000|2021-11-15 15:10:00|12245.39|12245.39|12243.46|12243.46|12245.39|12245.39|12240.6|12240.6|0
1636989300000|2021-11-15 15:15:00|12244.19|12244.19|12240.71|12240.71|12249.46|12249.46|12240.71|12240.71|0
1636989600000|2021-11-15 15:20:00|12241.19|12241.19|12239.97|12239.97|12247.86|12247.86|12239.97|12239.97|0
1636989900000|2021-11-15 15:25:00|12241.57|12241.57|12237.81|12237.81|12243.06|12243.06|12236.22|12236.22|0
1636990200000|2021-11-15 15:30:00|12238.29|12238.29|12242.61|12242.61|12242.77|12242.77|12238.29|12238.29|0
1636990500000|2021-11-15 15:35:00|12243.33|12243.33|12247.72|12247.72|12249.31|12249.31|12243.33|12243.33|0
1636990800000|2021-11-15 15:40:00|12246.61|12246.61|12241.31|12241.31|12246.61|12246.61|12239.71|12239.71|0
1636991100000|2021-11-15 15:45:00|12241.78|12241.78|12245.74|12245.74|12245.74|12245.74|12241.78|12241.78|0
1636991400000|2021-11-15 15:50:00|12244.15|12244.15|12245.56|12245.56|12247.88|12247.88|12244.15|12244.15|0
1636991700000|2021-11-15 15:55:00|12246.04|12246.04|12243.59|12243.59|12247.16|12247.16|12242.87|12242.87|0
1636992000000|2021-11-15 16:00:00|12242.64|12242.64|12241.02|12241.02|12244.29|12244.29|12240.54|12240.54|0
1636992300000|2021-11-15 16:05:00|12241.61|12241.61|12244.52|12244.52|12244.52|12244.52|12241.31|12241.31|0
1636992600000|2021-11-15 16:10:00|12244.05|12244.05|12236.78|12236.78|12244.05|12244.05|12236.78|12236.78|0
1636992900000|2021-11-15 16:15:00|12237.25|12237.25|12236.11|12236.11|12240.82|12240.82|12234.77|12234.77|0
1636993200000|2021-11-15 16:20:00|12237.7|12237.7|12235.99|12235.99|12240.05|12240.05|12232.37|12232.37|0
1636993500000|2021-11-15 16:25:00|12239.18|12239.18|12237.67|12237.67|12241.88|12241.88|12234.48|12234.48|0
1637050500000|2021-11-16 08:15:00|12175.41|12175.41|12173.94|12173.94|12185.41|12185.41|12172.67|12172.67|0
1637050800000|2021-11-16 08:20:00|12175.54|12175.54|12168.47|12168.47|12175.54|12175.54|12163.04|12163.04|0
1637051100000|2021-11-16 08:25:00|12170.06|12170.06|12160.07|12160.07|12170.06|12170.06|12160.07|12160.07|0
1637051400000|2021-11-16 08:30:00|12163.39|12163.39|12175.29|12175.29|12175.29|12175.29|12163.39|12163.39|0
1637051700000|2021-11-16 08:35:00|12176.24|12176.24|12183.8|12183.8|12184.76|12184.76|12166.09|12166.09|0
1637052000000|2021-11-16 08:40:00|12180.61|12180.61|12192.84|12192.84|12194.63|12194.63|12178.54|12178.54|0
1637052300000|2021-11-16 08:45:00|12189.65|12189.65|12193.28|12193.28|12193.28|12193.28|12188.79|12188.79|0
1637052600000|2021-11-16 08:50:00|12194.39|12194.39|12202.36|12202.36|12206.03|12206.03|12194.39|12194.39|0
1637052900000|2021-11-16 08:55:00|12200.77|12200.77|12199.19|12199.19|12203.8|12203.8|12197.59|12197.59|0
1637053200000|2021-11-16 09:00:00|12196.98|12196.98|12195.88|12195.88|12196.98|12196.98|12195.88|12195.88|0
1637053500000|2021-11-16 09:05:00|12199.07|12199.07|12202.82|12202.82|12204.41|12204.41|12195.88|12195.88|0
1637053800000|2021-11-16 09:10:00|12203.56|12203.56|12208.81|12208.81|12208.81|12208.81|12203.56|12203.56|0
1637054100000|2021-11-16 09:15:00|12209.28|12209.28|12203.07|12203.07|12209.28|12209.28|12203.07|12203.07|0
1637054400000|2021-11-16 09:20:00|12201.95|12201.95|12198.74|12198.74|12201.95|12201.95|12198.74|12198.74|0
1637054700000|2021-11-16 09:25:00|12197.63|12197.63|12193.9|12193.9|12198.82|12198.82|12193.43|12193.43|0
1637055000000|2021-11-16 09:30:00|12192.31|12192.31|12191.37|12191.37|12192.48|12192.48|12188.18|12188.18|0
1637055300000|2021-11-16 09:35:00|12192.96|12192.96|12203.22|12203.22|12204.01|12204.01|12192.96|12192.96|0
1637055600000|2021-11-16 09:40:00|12201.62|12201.62|12206.34|12206.34|12206.34|12206.34|12201.62|12201.62|0
1637055900000|2021-11-16 09:45:00|12207.45|12207.45|12207.07|12207.07|12208.4|12208.4|12206.34|12206.34|0
1637056200000|2021-11-16 09:50:00|12203.88|12203.88|12208.19|12208.19|12210.89|12210.89|12203.4|12203.4|0
1637056500000|2021-11-16 09:55:00|12209.79|12209.79|12210.52|12210.52|12212.98|12212.98|12208.93|12208.93|0
1637056800000|2021-11-16 10:00:00|12213.71|12213.71|12205.9|12205.9|12215.31|12215.31|12205.9|12205.9|0
1637057100000|2021-11-16 10:05:00|12205.31|12205.31|12191.2|12191.2|12207.69|12207.69|12191.2|12191.2|0
1637057400000|2021-11-16 10:10:00|12190.48|12190.48|12186.33|12186.33|12190.48|12190.48|12184.22|12184.22|0
1637057700000|2021-11-16 10:15:00|12184.74|12184.74|12185.22|12185.22|12185.84|12185.84|12182.19|12182.19|0
1637058000000|2021-11-16 10:20:00|12186.33|12186.33|12188.35|12188.35|12188.35|12188.35|12184.85|12184.85|0
1637058300000|2021-11-16 10:25:00|12190.55|12190.55|12195.47|12195.47|12195.47|12195.47|12189.43|12189.43|0
1637058600000|2021-11-16 10:30:00|12196.2|12196.2|12197.41|12197.41|12199.36|12199.36|12196.2|12196.2|0
1637058900000|2021-11-16 10:35:00|12199.63|12199.63|12201.87|12201.87|12201.87|12201.87|12197.41|12197.41|0
1637059200000|2021-11-16 10:40:00|12203.46|12203.46|12198.46|12198.46|12203.46|12203.46|12198.46|12198.46|0
1637059500000|2021-11-16 10:45:00|12196.55|12196.55|12198.27|12198.27|12199|12199|12196.54|12196.54|0
1637059800000|2021-11-16 10:50:00|12196.84|12196.84|12210.65|12210.65|12210.65|12210.65|12196.84|12196.84|0
1637060100000|2021-11-16 10:55:00|12209.92|12209.92|12218.6|12218.6|12218.6|12218.6|12209.92|12209.92|0
1637060400000|2021-11-16 11:00:00|12219.07|12219.07|12225.28|12225.28|12225.28|12225.28|12217.48|12217.48|0
1637060700000|2021-11-16 11:05:00|12224.81|12224.81|12233.01|12233.01|12233.01|12233.01|12224.81|12224.81|0
1637061000000|2021-11-16 11:10:00|12229.82|12229.82|12235.55|12235.55|12239.22|12239.22|12229.82|12229.82|0
1637061300000|2021-11-16 11:15:00|12233.96|12233.96|12226.12|12226.12|12233.96|12233.96|12226.12|12226.12|0
1637061600000|2021-11-16 11:20:00|12229.31|12229.31|12234.59|12234.59|12235.18|12235.18|12226.12|12226.12|0
1637061900000|2021-11-16 11:25:00|12233.99|12233.99|12243.88|12243.88|12243.88|12243.88|12233.99|12233.99|0
1637062200000|2021-11-16 11:30:00|12245.47|12245.47|12238.51|12238.51|12245.47|12245.47|12236.25|12236.25|0
1637062500000|2021-11-16 11:35:00|12238.99|12238.99|12239.63|12239.63|12240.74|12240.74|12232.62|12232.62|0
1637062800000|2021-11-16 11:40:00|12238.04|12238.04|12233.91|12233.91|12238.04|12238.04|12230.7|12230.7|0
1637063100000|2021-11-16 11:45:00|12235.98|12235.98|12215.44|12215.44|12237.08|12237.08|12215.44|12215.44|0
1637063400000|2021-11-16 11:50:00|12216.55|12216.55|12208.83|12208.83|12216.55|12216.55|12206.76|12206.76|0
1637063700000|2021-11-16 11:55:00|12210.42|12210.42|12211.6|12211.6|12217.86|12217.86|12210.42|12210.42|0
1637064000000|2021-11-16 12:00:00|12213.2|12213.2|12217.34|12217.34|12217.34|12217.34|12213.2|12213.2|0
1637064300000|2021-11-16 12:05:00|12214.15|12214.15|12210.59|12210.59|12214.5|12214.5|12209.86|12209.86|0
1637064600000|2021-11-16 12:10:00|12208.52|12208.52|12207.92|12207.92|12211.11|12211.11|12207.19|12207.19|0
1637064900000|2021-11-16 12:15:00|12207.33|12207.33|12203.26|12203.26|12208.19|12208.19|12203.26|12203.26|0
1637065200000|2021-11-16 12:20:00|12202.63|12202.63|12201.29|12201.29|12203.31|12203.31|12200.7|12200.7|0
1637065500000|2021-11-16 12:25:00|12200.18|12200.18|12196.28|12196.28|12200.18|12200.18|12196.28|12196.28|0
1637065800000|2021-11-16 12:30:00|12198.18|12198.18|12198.74|12198.74|12198.74|12198.74|12194.12|12194.12|0
1637066100000|2021-11-16 12:35:00|12198.26|12198.26|12198.26|12198.26|12198.26|12198.26|12198.26|12198.26|0
1637066400000|2021-11-16 12:40:00|12196.67|12196.67|12197.39|12197.39|12197.39|12197.39|12195.55|12195.55|0
1637066700000|2021-11-16 12:45:00|12196.44|12196.44|12193.16|12193.16|12196.82|12196.82|12193.16|12193.16|0
1637067000000|2021-11-16 12:50:00|12190.94|12190.94|12182.44|12182.44|12190.94|12190.94|12180.24|12180.24|0
1637067300000|2021-11-16 12:55:00|12181.7|12181.7|12177.92|12177.92|12181.7|12181.7|12177.92|12177.92|0
1637067600000|2021-11-16 13:00:00|12179.51|12179.51|12165.22|12165.22|12179.51|12179.51|12165.22|12165.22|0
1637067900000|2021-11-16 13:05:00|12163.02|12163.02|12171.14|12171.14|12171.14|12171.14|12163.02|12163.02|0
1637068200000|2021-11-16 13:10:00|12170.02|12170.02|12168.41|12168.41|12173.04|12173.04|12165.47|12165.47|0
1637068500000|2021-11-16 13:15:00|12166.5|12166.5|12163.73|12163.73|12168.26|12168.26|12163.73|12163.73|0
1637068800000|2021-11-16 13:20:00|12160.54|12160.54|12159.63|12159.63|12161.79|12161.79|12159.63|12159.63|0
1637069100000|2021-11-16 13:25:00|12161.22|12161.22|12163.33|12163.33|12163.33|12163.33|12157.32|12157.32|0
1637069400000|2021-11-16 13:30:00|12164.44|12164.44|12169.09|12169.09|12169.09|12169.09|12162.35|12162.35|0
1637069700000|2021-11-16 13:35:00|12167.49|12167.49|12167.49|12167.49|12171.79|12171.79|12164.79|12164.79|0
1637070000000|2021-11-16 13:40:00|12166.38|12166.38|12162.07|12162.07|12167.33|12167.33|12162.07|12162.07|0
1637070300000|2021-11-16 13:45:00|12161.59|12161.59|12140.07|12140.07|12161.59|12161.59|12140.07|12140.07|0
1637070600000|2021-11-16 13:50:00|12138.47|12138.47|12139.71|12139.71|12140.19|12140.19|12137.28|12137.28|0
1637070900000|2021-11-16 13:55:00|12136.52|12136.52|12137.79|12137.79|12139.71|12139.71|12134.13|12134.13|0
1637071200000|2021-11-16 14:00:00|12136.2|12136.2|12137.88|12137.88|12141.07|12141.07|12135.73|12135.73|0
1637071500000|2021-11-16 14:05:00|12136.44|12136.44|12131.55|12131.55|12137.16|12137.16|12131.55|12131.55|0
1637071800000|2021-11-16 14:10:00|12132.66|12132.66|12134.85|12134.85|12136.33|12136.33|12131.55|12131.55|0
1637072100000|2021-11-16 14:15:00|12134.38|12134.38|12132.03|12132.03|12140.42|12140.42|12132.03|12132.03|0
1637072400000|2021-11-16 14:20:00|12132.51|12132.51|12128.56|12128.56|12133.62|12133.62|12123.77|12123.77|0
1637072700000|2021-11-16 14:25:00|12129.67|12129.67|12125.8|12125.8|12133.81|12133.81|12123.78|12123.78|0
1637073000000|2021-11-16 14:30:00|12126.27|12126.27|12132.67|12132.67|12132.67|12132.67|12122.41|12122.41|0
1637073300000|2021-11-16 14:35:00|12133.14|12133.14|12146.64|12146.64|12150.56|12150.56|12133.14|12133.14|0
1637073600000|2021-11-16 14:40:00|12148.23|12148.23|12146.98|12146.98|12157.95|12157.95|12145.53|12145.53|0
1637073900000|2021-11-16 14:45:00|12147.57|12147.57|12132.84|12132.84|12152.97|12152.97|12132.84|12132.84|0
1637074200000|2021-11-16 14:50:00|12133.31|12133.31|12134.69|12134.69|12141.31|12141.31|12131.73|12131.73|0
1637074500000|2021-11-16 14:55:00|12129.9|12129.9|12123.47|12123.47|12132.05|12132.05|12123.47|12123.47|0
1637074800000|2021-11-16 15:00:00|12124.9|12124.9|12132.58|12132.58|12137.73|12137.73|12124.9|12124.9|0
1637075100000|2021-11-16 15:05:00|12133.3|12133.3|12156.06|12156.06|12157.17|12157.17|12133.3|12133.3|0
1637075400000|2021-11-16 15:10:00|12159.25|12159.25|12162.27|12162.27|12167.76|12167.76|12159.25|12159.25|0
1637075700000|2021-11-16 15:15:00|12163.22|12163.22|12173.4|12173.4|12175.61|12175.61|12163.22|12163.22|0
1637076000000|2021-11-16 15:20:00|12174.5|12174.5|12179|12179|12181.97|12181.97|12170.86|12170.86|0
1637076300000|2021-11-16 15:25:00|12179.95|12179.95|12176.01|12176.01|12179.95|12179.95|12174.42|12174.42|0
1637076600000|2021-11-16 15:30:00|12174.74|12174.74|12177.97|12177.97|12180.08|12180.08|12174.74|12174.74|0
1637076900000|2021-11-16 15:35:00|12181.17|12181.17|12194.46|12194.46|12194.46|12194.46|12181.17|12181.17|0
1637077200000|2021-11-16 15:40:00|12195.57|12195.57|12201.55|12201.55|12203.06|12203.06|12194.46|12194.46|0
1637077500000|2021-11-16 15:45:00|12203.76|12203.76|12200.03|12200.03|12203.76|12203.76|12193.23|12193.23|0
1637077800000|2021-11-16 15:50:00|12199.55|12199.55|12209.51|12209.51|12212.22|12212.22|12199.55|12199.55|0
1637078100000|2021-11-16 15:55:00|12211.11|12211.11|12211.65|12211.65|12211.65|12211.65|12206.88|12206.88|0
1637078400000|2021-11-16 16:00:00|12213.25|12213.25|12220.18|12220.18|12220.18|12220.18|12213.25|12213.25|0
1637078700000|2021-11-16 16:05:00|12218.59|12218.59|12221.98|12221.98|12221.98|12221.98|12216.99|12216.99|0
1637079000000|2021-11-16 16:10:00|12221.25|12221.25|12232.67|12232.67|12232.67|12232.67|12220.51|12220.51|0
1637079300000|2021-11-16 16:15:00|12233.4|12233.4|12236.23|12236.23|12236.96|12236.96|12230.84|12230.84|0
1637079600000|2021-11-16 16:20:00|12239.42|12239.42|12248.25|12248.25|12252.55|12252.55|12236.23|12236.23|0
1637079900000|2021-11-16 16:25:00|12248.73|12248.73|12240.14|12240.14|12250.33|12250.33|12238.54|12238.54|0
1637136900000|2021-11-17 08:15:00|12213.93|12213.93|12196.73|12196.73|12224.3|12224.3|12195.62|12195.62|0
1637137200000|2021-11-17 08:20:00|12197.47|12197.47|12195.26|12195.26|12213.59|12213.59|12195.26|12195.26|0
1637137500000|2021-11-17 08:25:00|12198.45|12198.45|12210.37|12210.37|12211.12|12211.12|12198.45|12198.45|0
1637137800000|2021-11-17 08:30:00|12213.25|12213.25|12204.1|12204.1|12214.84|12214.84|12204.1|12204.1|0
1637138100000|2021-11-17 08:35:00|12207.43|12207.43|12229.26|12229.26|12229.74|12229.74|12205.35|12205.35|0
1637138400000|2021-11-17 08:40:00|12230.86|12230.86|12215.38|12215.38|12231.81|12231.81|12215.38|12215.38|0
1637138700000|2021-11-17 08:45:00|12214.67|12214.67|12216.56|12216.56|12217.6|12217.6|12212.36|12212.36|0
1637139000000|2021-11-17 08:50:00|12215.84|12215.84|12212.03|12212.03|12215.84|12215.84|12208.35|12208.35|0
1637139300000|2021-11-17 08:55:00|12212.75|12212.75|12210.81|12210.81|12216.66|12216.66|12207.01|12207.01|0
1637139600000|2021-11-17 09:00:00|12214|12214|12203.03|12203.03|12215.76|12215.76|12203.03|12203.03|0
1637139900000|2021-11-17 09:05:00|12205.27|12205.27|12191.83|12191.83|12206.38|12206.38|12189.77|12189.77|0
1637140200000|2021-11-17 09:10:00|12195.02|12195.02|12197.73|12197.73|12200.11|12200.11|12195.02|12195.02|0
1637140500000|2021-11-17 09:15:00|12196.63|12196.63|12218.09|12218.09|12219.15|12219.15|12196.63|12196.63|0
1637140800000|2021-11-17 09:20:00|12218.68|12218.68|12218.2|12218.2|12224.41|12224.41|12218.2|12218.2|0
1637141100000|2021-11-17 09:25:00|12216.6|12216.6|12211.26|12211.26|12216.82|12216.82|12209.97|12209.97|0
1637141400000|2021-11-17 09:30:00|12212.69|12212.69|12214.18|12214.18|12217|12217|12211.57|12211.57|0
1637141700000|2021-11-17 09:35:00|12214.92|12214.92|12223.02|12223.02|12223.02|12223.02|12211.73|12211.73|0
1637142000000|2021-11-17 09:40:00|12222.42|12222.42|12231.71|12231.71|12231.71|12231.71|12222.42|12222.42|0
1637142300000|2021-11-17 09:45:00|12236.49|12236.49|12239.69|12239.69|12241.03|12241.03|12231.71|12231.71|0
1637142600000|2021-11-17 09:50:00|12242.88|12242.88|12246.02|12246.02|12248.35|12248.35|12241.29|12241.29|0
1637142900000|2021-11-17 09:55:00|12249.21|12249.21|12241.48|12241.48|12250.17|12250.17|12241.48|12241.48|0
1637143200000|2021-11-17 10:00:00|12244.67|12244.67|12251.09|12251.09|12251.09|12251.09|12239.31|12239.31|0
1637143500000|2021-11-17 10:05:00|12254.28|12254.28|12247.72|12247.72|12267.3|12267.3|12247.72|12247.72|0
1637143800000|2021-11-17 10:10:00|12248.67|12248.67|12253.49|12253.49|12253.49|12253.49|12242.41|12242.41|0
1637144100000|2021-11-17 10:15:00|12253.01|12253.01|12237.93|12237.93|12256.44|12256.44|12237.93|12237.93|0
1637144400000|2021-11-17 10:20:00|12237.45|12237.45|12232.51|12232.51|12238.04|12238.04|12230.47|12230.47|0
1637144700000|2021-11-17 10:25:00|12229.32|12229.32|12232.78|12232.78|12232.78|12232.78|12227.04|12227.04|0
1637145000000|2021-11-17 10:30:00|12232.18|12232.18|12239.66|12239.66|12241.25|12241.25|12232.18|12232.18|0
1637145300000|2021-11-17 10:35:00|12241.25|12241.25|12244.17|12244.17|12244.17|12244.17|12240.52|12240.52|0
1637145600000|2021-11-17 10:40:00|12244.65|12244.65|12242.01|12242.01|12244.65|12244.65|12241.14|12241.14|0
1637145900000|2021-11-17 10:45:00|12243.13|12243.13|12224.02|12224.02|12243.13|12243.13|12224.02|12224.02|0
1637146200000|2021-11-17 10:50:00|12223.29|12223.29|12215.81|12215.81|12224.88|12224.88|12215.7|12215.7|0
1637146500000|2021-11-17 10:55:00|12216.92|12216.92|12217.56|12217.56|12220.73|12220.73|12212.75|12212.75|0
1637146800000|2021-11-17 11:00:00|12218.67|12218.67|12211.22|12211.22|12221.37|12221.37|12211.22|12211.22|0
1637147100000|2021-11-17 11:05:00|12212.17|12212.17|12218.34|12218.34|12222.64|12222.64|12211.7|12211.7|0
1637147400000|2021-11-17 11:10:00|12220.12|12220.12|12220.12|12220.12|12221.72|12221.72|12218.53|12218.53|0
1637147700000|2021-11-17 11:15:00|12221.55|12221.55|12225.73|12225.73|12225.73|12225.73|12220.95|12220.95|0
1637148000000|2021-11-17 11:20:00|12226.84|12226.84|12229.55|12229.55|12233.22|12233.22|12225.24|12225.24|0
1637148300000|2021-11-17 11:25:00|12231.15|12231.15|12237.66|12237.66|12237.66|12237.66|12229.55|12229.55|0
1637148600000|2021-11-17 11:30:00|12236.55|12236.55|12231.6|12231.6|12242.81|12242.81|12231.6|12231.6|0
1637148900000|2021-11-17 11:35:00|12231.13|12231.13|12231.4|12231.4|12234.32|12234.32|12227.63|12227.63|0
1637149200000|2021-11-17 11:40:00|12229.8|12229.8|12219.33|12219.33|12229.8|12229.8|12212.04|12212.04|0
1637149500000|2021-11-17 11:45:00|12217.74|12217.74|12217.85|12217.85|12224.11|12224.11|12217.74|12217.74|0
1637149800000|2021-11-17 11:50:00|12218.33|12218.33|12219.34|12219.34|12221.78|12221.78|12213.94|12213.94|0
1637150100000|2021-11-17 11:55:00|12218.38|12218.38|12214.32|12214.32|12218.39|12218.39|12213.37|12213.37|0
1637150400000|2021-11-17 12:00:00|12213.72|12213.72|12207.98|12207.98|12218.97|12218.97|12207.98|12207.98|0
1637150700000|2021-11-17 12:05:00|12206.52|12206.52|12199.32|12199.32|12207.21|12207.21|12199.32|12199.32|0
1637151000000|2021-11-17 12:10:00|12198.6|12198.6|12197.4|12197.4|12204.74|12204.74|12197.4|12197.4|0
1637151300000|2021-11-17 12:15:00|12196.3|12196.3|12209.32|12209.32|12210.91|12210.91|12194.7|12194.7|0
1637151600000|2021-11-17 12:20:00|12208.13|12208.13|12213.88|12213.88|12213.88|12213.88|12207.65|12207.65|0
1637151900000|2021-11-17 12:25:00|12215.07|12215.07|12211.18|12211.18|12215.1|12215.1|12209.6|12209.6|0
1637152200000|2021-11-17 12:30:00|12209.59|12209.59|12207.2|12207.2|12210.32|12210.32|12206.42|12206.42|0
1637152500000|2021-11-17 12:35:00|12208.32|12208.32|12209.53|12209.53|12210.48|12210.48|12204.96|12204.96|0
1637152800000|2021-11-17 12:40:00|12208.43|12208.43|12195.77|12195.77|12210.48|12210.48|12195.77|12195.77|0
1637153100000|2021-11-17 12:45:00|12195.3|12195.3|12190.93|12190.93|12196.36|12196.36|12189.98|12189.98|0
1637153400000|2021-11-17 12:50:00|12192.04|12192.04|12201.47|12201.47|12202.68|12202.68|12192.04|12192.04|0
1637153700000|2021-11-17 12:55:00|12202.57|12202.57|12205.35|12205.35|12208.54|12208.54|12200.63|12200.63|0
1637154000000|2021-11-17 13:00:00|12205.83|12205.83|12209.26|12209.26|12209.26|12209.26|12205.35|12205.35|0
1637154300000|2021-11-17 13:05:00|12209.99|12209.99|12207.02|12207.02|12209.99|12209.99|12204.95|12204.95|0
1637154600000|2021-11-17 13:10:00|12208.62|12208.62|12211.73|12211.73|12214.04|12214.04|12208.62|12208.62|0
1637154900000|2021-11-17 13:15:00|12212.32|12212.32|12221.56|12221.56|12221.56|12221.56|12211.37|12211.37|0
1637155200000|2021-11-17 13:20:00|12223.15|12223.15|12224.15|12224.15|12228.89|12228.89|12222.55|12222.55|0
1637155500000|2021-11-17 13:25:00|12224.74|12224.74|12225.64|12225.64|12228.02|12228.02|12222.27|12222.27|0
1637155800000|2021-11-17 13:30:00|12225.05|12225.05|12217.54|12217.54|12225.12|12225.12|12216.43|12216.43|0
1637156100000|2021-11-17 13:35:00|12219.14|12219.14|12222.56|12222.56|12231.09|12231.09|12219.14|12219.14|0
1637156400000|2021-11-17 13:40:00|12225.75|12225.75|12219.18|12219.18|12228.94|12228.94|12216.48|12216.48|0
1637156700000|2021-11-17 13:45:00|12220.3|12220.3|12230.77|12230.77|12230.77|12230.77|12219.18|12219.18|0
1637157000000|2021-11-17 13:50:00|12233.96|12233.96|12237.63|12237.63|12237.63|12237.63|12233.96|12233.96|0
1637157300000|2021-11-17 13:55:00|12237.15|12237.15|12238.27|12238.27|12238.27|12238.27|12237.15|12237.15|0
1637157600000|2021-11-17 14:00:00|12237.8|12237.8|12237.76|12237.76|12242.55|12242.55|12234.57|12234.57|0
1637157900000|2021-11-17 14:05:00|12238.87|12238.87|12242.06|12242.06|12242.06|12242.06|12233.77|12233.77|0
1637158200000|2021-11-17 14:10:00|12240.46|12240.46|12229.56|12229.56|12241.42|12241.42|12227.98|12227.98|0
1637158500000|2021-11-17 14:15:00|12232.75|12232.75|12234.97|12234.97|12237.83|12237.83|12231.15|12231.15|0
1637158800000|2021-11-17 14:20:00|12235.45|12235.45|12236.31|12236.31|12237.05|12237.05|12235.45|12235.45|0
1637159100000|2021-11-17 14:25:00|12234.72|12234.72|12244.19|12244.19|12244.19|12244.19|12232.24|12232.24|0
1637159400000|2021-11-17 14:30:00|12246.35|12246.35|12253.51|12253.51|12253.81|12253.81|12244.8|12244.8|0
1637159700000|2021-11-17 14:35:00|12254.94|12254.94|12254.28|12254.28|12259.34|12259.34|12248.22|12248.22|0
1637160000000|2021-11-17 14:40:00|12252.69|12252.69|12245.25|12245.25|12252.69|12252.69|12245.25|12245.25|0
1637160300000|2021-11-17 14:45:00|12244.51|12244.51|12211.03|12211.03|12244.51|12244.51|12211.03|12211.03|0
1637160600000|2021-11-17 14:50:00|12208.88|12208.88|12206.23|12206.23|12213.66|12213.66|12201.35|12201.35|0
1637160900000|2021-11-17 14:55:00|12204.63|12204.63|12204.62|12204.62|12206.85|12206.85|12202.07|12202.07|0
1637161200000|2021-11-17 15:00:00|12205.22|12205.22|12210.52|12210.52|12210.52|12210.52|12198.1|12198.1|0
1637161500000|2021-11-17 15:05:00|12210.04|12210.04|12224.59|12224.59|12225.07|12225.07|12210.04|12210.04|0
1637161800000|2021-11-17 15:10:00|12225.32|12225.32|12222.77|12222.77|12229.46|12229.46|12222.77|12222.77|0
1637162100000|2021-11-17 15:15:00|12222.04|12222.04|12202.8|12202.8|12222.04|12222.04|12202.32|12202.32|0
1637162400000|2021-11-17 15:20:00|12201.21|12201.21|12203.06|12203.06|12205.15|12205.15|12198.28|12198.28|0
1637162700000|2021-11-17 15:25:00|12202.43|12202.43|12207.66|12207.66|12209.26|12209.26|12199.71|12199.71|0
1637163000000|2021-11-17 15:30:00|12206.07|12206.07|12206.01|12206.01|12209.44|12209.44|12202.82|12202.82|0
1637163300000|2021-11-17 15:35:00|12205.28|12205.28|12217.73|12217.73|12218.14|12218.14|12203.9|12203.9|0
1637163600000|2021-11-17 15:40:00|12217|12217|12214.6|12214.6|12219.85|12219.85|12213.01|12213.01|0
1637163900000|2021-11-17 15:45:00|12215.79|12215.79|12204.42|12204.42|12215.79|12215.79|12203.56|12203.56|0
1637164200000|2021-11-17 15:50:00|12204.9|12204.9|12214.77|12214.77|12217.96|12217.96|12202.82|12202.82|0
1637164500000|2021-11-17 15:55:00|12213.17|12213.17|12206.92|12206.92|12213.17|12213.17|12204.57|12204.57|0
1637164800000|2021-11-17 16:00:00|12207.64|12207.64|12206.81|12206.81|12210|12210|12199.06|12199.06|0
1637165100000|2021-11-17 16:05:00|12208.4|12208.4|12210.72|12210.72|12214.14|12214.14|12208.4|12208.4|0
1637165400000|2021-11-17 16:10:00|12211.83|12211.83|12215.47|12215.47|12216.13|12216.13|12210.01|12210.01|0
1637165700000|2021-11-17 16:15:00|12214.88|12214.88|12222.45|12222.45|12222.45|12222.45|12213.77|12213.77|0
1637166000000|2021-11-17 16:20:00|12220.85|12220.85|12214.59|12214.59|12224.64|12224.64|12214.59|12214.59|0
1637166300000|2021-11-17 16:25:00|12212.99|12212.99|12194.17|12194.17|12215.32|12215.32|12194.17|12194.17|0
1637223300000|2021-11-18 08:15:00|12169.14|12169.14|12052.79|12052.79|12186.27|12186.27|12052.79|12052.79|0
1637223600000|2021-11-18 08:20:00|12038.43|12038.43|12078.33|12078.33|12091.95|12091.95|12038.43|12038.43|0
1637223900000|2021-11-18 08:25:00|12079.43|12079.43|12075.22|12075.22|12081.03|12081.03|12056.21|12056.21|0
1637224200000|2021-11-18 08:30:00|12076.41|12076.41|12091.15|12091.15|12097.07|12097.07|12070.8|12070.8|0
1637224500000|2021-11-18 08:35:00|12094.75|12094.75|12087.58|12087.58|12095.47|12095.47|12077.26|12077.26|0
1637224800000|2021-11-18 08:40:00|12081.2|12081.2|12098.62|12098.62|12101.69|12101.69|12081.2|12081.2|0
1637225100000|2021-11-18 08:45:00|12100.83|12100.83|12058.06|12058.06|12103.03|12103.03|12057.33|12057.33|0
1637225400000|2021-11-18 08:50:00|12062.85|12062.85|12014.29|12014.29|12071|12071|12014.29|12014.29|0
1637225700000|2021-11-18 08:55:00|12012.7|12012.7|11998.81|11998.81|12023.61|12023.61|11991.31|11991.31|0
1637226000000|2021-11-18 09:00:00|11997.34|11997.34|12019.63|12019.63|12024.92|12024.92|11992.56|11992.56|0
1637226300000|2021-11-18 09:05:00|12020.36|12020.36|12020.1|12020.1|12028.47|12028.47|12010.05|12010.05|0
1637226600000|2021-11-18 09:10:00|12020.84|12020.84|12037.17|12037.17|12037.17|12037.17|12018.81|12018.81|0
1637226900000|2021-11-18 09:15:00|12038.12|12038.12|12041.47|12041.47|12054.81|12054.81|12037.04|12037.04|0
1637227200000|2021-11-18 09:20:00|12041.94|12041.94|12031.88|12031.88|12045.14|12045.14|12022.38|12022.38|0
1637227500000|2021-11-18 09:25:00|12032.36|12032.36|12025.95|12025.95|12032.69|12032.69|12023.54|12023.54|0
1637227800000|2021-11-18 09:30:00|12029.14|12029.14|12032.87|12032.87|12040.43|12040.43|12028.91|12028.91|0
1637228100000|2021-11-18 09:35:00|12029.68|12029.68|12020.57|12020.57|12041.06|12041.06|12015.05|12015.05|0
1637228400000|2021-11-18 09:40:00|12021.31|12021.31|12001.27|12001.27|12027.82|12027.82|11998.08|11998.08|0
1637228700000|2021-11-18 09:45:00|11997.91|11997.91|11989.62|11989.62|12000.11|12000.11|11986.55|11986.55|0
1637229000000|2021-11-18 09:50:00|11986.43|11986.43|11991.23|11991.23|11991.23|11991.23|11974.58|11974.58|0
1637229300000|2021-11-18 09:55:00|11989.01|11989.01|11973.3|11973.3|11989.75|11989.75|11973.3|11973.3|0
1637229600000|2021-11-18 10:00:00|11976.49|11976.49|11979.32|11979.32|11984.1|11984.1|11973.33|11973.33|0
1637229900000|2021-11-18 10:05:00|11987.29|11987.29|12017.17|12017.17|12017.17|12017.17|11987.29|11987.29|0
1637230200000|2021-11-18 10:10:00|12016.43|12016.43|12003.54|12003.54|12016.43|12016.43|12000.48|12000.48|0
1637230500000|2021-11-18 10:15:00|12006.73|12006.73|12007.44|12007.44|12009.89|12009.89|12005.26|12005.26|0
1637230800000|2021-11-18 10:20:00|12007.91|12007.91|11996.33|11996.33|12007.91|12007.91|11996.02|11996.02|0
1637231100000|2021-11-18 10:25:00|11997.93|11997.93|12000.37|12000.37|12010.65|12010.65|11997.93|11997.93|0
1637231400000|2021-11-18 10:30:00|11998.94|11998.94|11992|11992|12003.63|12003.63|11989.44|11989.44|0
1637231700000|2021-11-18 10:35:00|11991.52|11991.52|12020.61|12020.61|12022.21|12022.21|11990.41|11990.41|0
1637232000000|2021-11-18 10:40:00|12023.8|12023.8|12016.69|12016.69|12023.8|12023.8|12011.35|12011.35|0
1637232300000|2021-11-18 10:45:00|12016.22|12016.22|12015.6|12015.6|12018.8|12018.8|12003.25|12003.25|0
1637232600000|2021-11-18 10:50:00|12014.14|12014.14|12017.74|12017.74|12020.93|12020.93|12010.95|12010.95|0
1637232900000|2021-11-18 10:55:00|12015.54|12015.54|12038.95|12038.95|12038.95|12038.95|12014.2|12014.2|0
1637233200000|2021-11-18 11:00:00|12035.76|12035.76|12045.82|12045.82|12051.33|12051.33|12034.16|12034.16|0
1637233500000|2021-11-18 11:05:00|12042.63|12042.63|12041.78|12041.78|12053.62|12053.62|12040.56|12040.56|0
1637233800000|2021-11-18 11:10:00|12039.62|12039.62|12057.09|12057.09|12057.09|12057.09|12036.6|12036.6|0
1637234100000|2021-11-18 11:15:00|12060.28|12060.28|12047.91|12047.91|12061.87|12061.87|12047.91|12047.91|0
1637234400000|2021-11-18 11:20:00|12041.53|12041.53|12037.94|12037.94|12041.53|12041.53|12032.3|12032.3|0
1637234700000|2021-11-18 11:25:00|12036.82|12036.82|12038.28|12038.28|12046.26|12046.26|12029.96|12029.96|0
1637235000000|2021-11-18 11:30:00|12039.87|12039.87|12028.4|12028.4|12041.47|12041.47|12028.4|12028.4|0
1637235300000|2021-11-18 11:35:00|12030|12030|12045.01|12045.01|12045.01|12045.01|12030|12030|0
1637235600000|2021-11-18 11:40:00|12043.41|12043.41|12037.16|12037.16|12043.41|12043.41|12030.78|12030.78|0
1637235900000|2021-11-18 11:45:00|12037.88|12037.88|12040.36|12040.36|12043.53|12043.53|12037.14|12037.14|0
1637236200000|2021-11-18 11:50:00|12045.15|12045.15|12056.06|12056.06|12059.25|12059.25|12045.15|12045.15|0
1637236500000|2021-11-18 11:55:00|12051.28|12051.28|12068.71|12068.71|12069.82|12069.82|12048.95|12048.95|0
1637236800000|2021-11-18 12:00:00|12067.11|12067.11|12066.76|12066.76|12071.17|12071.17|12064.66|12064.66|0
1637237100000|2021-11-18 12:05:00|12069.96|12069.96|12063.99|12063.99|12073.88|12073.88|12057.58|12057.58|0
1637237400000|2021-11-18 12:10:00|12065.59|12065.59|12074.06|12074.06|12074.06|12074.06|12064.48|12064.48|0
1637237700000|2021-11-18 12:15:00|12074.79|12074.79|12067.43|12067.43|12082.04|12082.04|12067.43|12067.43|0
1637238000000|2021-11-18 12:20:00|12065.83|12065.83|12084.19|12084.19|12088.74|12088.74|12060.57|12060.57|0
1637238300000|2021-11-18 12:25:00|12084.93|12084.93|12072.89|12072.89|12084.93|12084.93|12072.49|12072.49|0
1637238600000|2021-11-18 12:30:00|12071.3|12071.3|12057.6|12057.6|12071.3|12071.3|12057.6|12057.6|0
1637238900000|2021-11-18 12:35:00|12059.07|12059.07|12053.15|12053.15|12068.48|12068.48|12052.1|12052.1|0
1637239200000|2021-11-18 12:40:00|12054.74|12054.74|12054.87|12054.87|12058.16|12058.16|12054|12054|0
1637239500000|2021-11-18 12:45:00|12054.13|12054.13|12054.05|12054.05|12057.46|12057.46|12054.05|12054.05|0
1637239800000|2021-11-18 12:50:00|12053.58|12053.58|12059.96|12059.96|12059.96|12059.96|12051.98|12051.98|0
1637240100000|2021-11-18 12:55:00|12063.24|12063.24|12048.47|12048.47|12065.63|12065.63|12048.47|12048.47|0
1637240400000|2021-11-18 13:00:00|12051.66|12051.66|12057.02|12057.02|12057.74|12057.74|12051.66|12051.66|0
1637240700000|2021-11-18 13:05:00|12053.83|12053.83|12060.68|12060.68|12063.3|12063.3|12053.83|12053.83|0
1637241000000|2021-11-18 13:10:00|12062.27|12062.27|12061.26|12061.26|12074.74|12074.74|12061.26|12061.26|0
1637241300000|2021-11-18 13:15:00|12060.66|12060.66|12062.47|12062.47|12062.95|12062.95|12057.21|12057.21|0
1637241600000|2021-11-18 13:20:00|12059.28|12059.28|12061.12|12061.12|12064.07|12064.07|12059.05|12059.05|0
1637241900000|2021-11-18 13:25:00|12062.72|12062.72|12057.93|12057.93|12062.72|12062.72|12057.93|12057.93|0
1637242200000|2021-11-18 13:30:00|12057.2|12057.2|12066.78|12066.78|12067.5|12067.5|12057.2|12057.2|0
1637242500000|2021-11-18 13:35:00|12067.52|12067.52|12069.19|12069.19|12073.59|12073.59|12066.73|12066.73|0
1637242800000|2021-11-18 13:40:00|12068.07|12068.07|12056.14|12056.14|12072.14|12072.14|12056.14|12056.14|0
1637243100000|2021-11-18 13:45:00|12055.41|12055.41|12067.07|12067.07|12074.64|12074.64|12055.41|12055.41|0
1637243400000|2021-11-18 13:50:00|12068.18|12068.18|12080.85|12080.85|12082.45|12082.45|12066.66|12066.66|0
1637243700000|2021-11-18 13:55:00|12084.04|12084.04|12078.17|12078.17|12088.83|12088.83|12076.84|12076.84|0
1637244000000|2021-11-18 14:00:00|12079.77|12079.77|12077.43|12077.43|12082.1|12082.1|12072.53|12072.53|0
1637244300000|2021-11-18 14:05:00|12075.84|12075.84|12043.67|12043.67|12075.84|12075.84|12043.67|12043.67|0
1637244600000|2021-11-18 14:10:00|12042.94|12042.94|12048.07|12048.07|12051.26|12051.26|12042.09|12042.09|0
1637244900000|2021-11-18 14:15:00|12046.47|12046.47|12034.49|12034.49|12047.21|12047.21|12034.49|12034.49|0
1637245200000|2021-11-18 14:20:00|12032.9|12032.9|12043.34|12043.34|12044.94|12044.94|12030.58|12030.58|0
1637245500000|2021-11-18 14:25:00|12045.55|12045.55|12065.82|12065.82|12065.82|12065.82|12045.16|12045.16|0
1637245800000|2021-11-18 14:30:00|12067.41|12067.41|12072.43|12072.43|12075.61|12075.61|12064.61|12064.61|0
1637246100000|2021-11-18 14:35:00|12073.02|12073.02|12060.88|12060.88|12074.09|12074.09|12052.09|12052.09|0
1637246400000|2021-11-18 14:40:00|12065.66|12065.66|12085.69|12085.69|12087.29|12087.29|12065.66|12065.66|0
1637246700000|2021-11-18 14:45:00|12086.17|12086.17|12107.75|12107.75|12107.75|12107.75|12085.05|12085.05|0
1637247000000|2021-11-18 14:50:00|12107.02|12107.02|12100.87|12100.87|12113.4|12113.4|12096.88|12096.88|0
1637247300000|2021-11-18 14:55:00|12101.47|12101.47|12100.27|12100.27|12102.19|12102.19|12098.81|12098.81|0
1637247600000|2021-11-18 15:00:00|12098.68|12098.68|12113.45|12113.45|12113.45|12113.45|12098.68|12098.68|0
1637247900000|2021-11-18 15:05:00|12113.93|12113.93|12125.71|12125.71|12127.15|12127.15|12111.21|12111.21|0
1637248200000|2021-11-18 15:10:00|12126.31|12126.31|12112.34|12112.34|12126.31|12126.31|12112.34|12112.34|0
1637248500000|2021-11-18 15:15:00|12111.86|12111.86|12100.74|12100.74|12113.81|12113.81|12100.74|12100.74|0
1637248800000|2021-11-18 15:20:00|12101.47|12101.47|12101.1|12101.1|12101.47|12101.47|12088.82|12088.82|0
1637249100000|2021-11-18 15:25:00|12102.21|12102.21|12112.94|12112.94|12117.76|12117.76|12099.02|12099.02|0
1637249400000|2021-11-18 15:30:00|12111.99|12111.99|12105.94|12105.94|12111.99|12111.99|12101.55|12101.55|0
1637249700000|2021-11-18 15:35:00|12107.53|12107.53|12125.14|12125.14|12128.33|12128.33|12107.53|12107.53|0
1637250000000|2021-11-18 15:40:00|12125.87|12125.87|12125.22|12125.22|12134.72|12134.72|12125.22|12125.22|0
1637250300000|2021-11-18 15:45:00|12126.82|12126.82|12121.77|12121.77|12127.29|12127.29|12119.24|12119.24|0
1637250600000|2021-11-18 15:50:00|12121.04|12121.04|12128.52|12128.52|12128.52|12128.52|12118.73|12118.73|0
1637250900000|2021-11-18 15:55:00|12126.92|12126.92|12133.33|12133.33|12136.54|12136.54|12125.33|12125.33|0
1637251200000|2021-11-18 16:00:00|12134.92|12134.92|12112.84|12112.84|12138.11|12138.11|12112.84|12112.84|0
1637251500000|2021-11-18 16:05:00|12109.65|12109.65|12118.54|12118.54|12120.25|12120.25|12109.65|12109.65|0
1637251800000|2021-11-18 16:10:00|12116.95|12116.95|12125.54|12125.54|12127.13|12127.13|12116.95|12116.95|0
1637252100000|2021-11-18 16:15:00|12123.95|12123.95|12116.14|12116.14|12123.95|12123.95|12116.14|12116.14|0
1637252400000|2021-11-18 16:20:00|12115.4|12115.4|12118.03|12118.03|12123.63|12123.63|12113.81|12113.81|0
1637252700000|2021-11-18 16:25:00|12119.15|12119.15|12110.66|12110.66|12124.7|12124.7|12110.66|12110.66|0
1637309700000|2021-11-19 08:15:00|12228.03|12228.03|12226.4|12226.4|12237.59|12237.59|12224.18|12224.18|0
1637310000000|2021-11-19 08:20:00|12227.13|12227.13|12215.49|12215.49|12228.27|12228.27|12215.49|12215.49|0
1637310300000|2021-11-19 08:25:00|12215.85|12215.85|12210.59|12210.59|12221.73|12221.73|12207.89|12207.89|0
1637310600000|2021-11-19 08:30:00|12212.06|12212.06|12219.03|12219.03|12226.47|12226.47|12212.06|12212.06|0
1637310900000|2021-11-19 08:35:00|12214.24|12214.24|12219.42|12219.42|12221.01|12221.01|12207.62|12207.62|0
1637311200000|2021-11-19 08:40:00|12220.52|12220.52|12211.54|12211.54|12222.74|12222.74|12211.54|12211.54|0
1637311500000|2021-11-19 08:45:00|12212.65|12212.65|12225.4|12225.4|12226.87|12226.87|12211.18|12211.18|0
1637311800000|2021-11-19 08:50:00|12226.14|12226.14|12242.67|12242.67|12247.46|12247.46|12226.14|12226.14|0
1637312100000|2021-11-19 08:55:00|12239.48|12239.48|12227.14|12227.14|12251.29|12251.29|12227.14|12227.14|0
1637312400000|2021-11-19 09:00:00|12226.41|12226.41|12214.88|12214.88|12226.41|12226.41|12212.98|12212.98|0
1637312700000|2021-11-19 09:05:00|12213.29|12213.29|12211.46|12211.46|12214.02|12214.02|12203.96|12203.96|0
1637313000000|2021-11-19 09:10:00|12212.41|12212.41|12230.34|12230.34|12230.34|12230.34|12212.41|12212.41|0
1637313300000|2021-11-19 09:15:00|12231.78|12231.78|12243.56|12243.56|12245.1|12245.1|12228.83|12228.83|0
1637313600000|2021-11-19 09:20:00|12241.97|12241.97|12238.35|12238.35|12245.04|12245.04|12238.35|12238.35|0
1637313900000|2021-11-19 09:25:00|12239.45|12239.45|12249.04|12249.04|12258.92|12258.92|12237.27|12237.27|0
1637314200000|2021-11-19 09:30:00|12246.83|12246.83|12250.64|12250.64|12250.64|12250.64|12236.36|12236.36|0
1637314500000|2021-11-19 09:35:00|12257.02|12257.02|12263.6|12263.6|12264.85|12264.85|12257.02|12257.02|0
1637314800000|2021-11-19 09:40:00|12262.65|12262.65|12251.66|12251.66|12267.74|12267.74|12251.66|12251.66|0
1637315100000|2021-11-19 09:45:00|12252.38|12252.38|12253.68|12253.68|12257.61|12257.61|12252.38|12252.38|0
1637315400000|2021-11-19 09:50:00|12252.25|12252.25|12265.78|12265.78|12266.25|12266.25|12252.25|12252.25|0
1637315700000|2021-11-19 09:55:00|12265.04|12265.04|12259.29|12259.29|12269.66|12269.66|12255.47|12255.47|0
1637316000000|2021-11-19 10:00:00|12260.76|12260.76|12269.69|12269.69|12272.12|12272.12|12260.76|12260.76|0
1637316300000|2021-11-19 10:05:00|12270.42|12270.42|12244.34|12244.34|12271.37|12271.37|12238.92|12238.92|0
1637316600000|2021-11-19 10:10:00|12241.55|12241.55|12241.5|12241.5|12242.69|12242.69|12240.48|12240.48|0
1637316900000|2021-11-19 10:15:00|12246.29|12246.29|12229.25|12229.25|12246.29|12246.29|12221.3|12221.3|0
1637317200000|2021-11-19 10:20:00|12227.78|12227.78|12239.04|12239.04|12243.44|12243.44|12216.89|12216.89|0
1637317500000|2021-11-19 10:25:00|12239.99|12239.99|12237.5|12237.5|12243.06|12243.06|12236.68|12236.68|0
1637317800000|2021-11-19 10:30:00|12237.97|12237.97|12246.8|12246.8|12246.8|12246.8|12237.97|12237.97|0
1637318100000|2021-11-19 10:35:00|12247.91|12247.91|12252.9|12252.9|12255.54|12255.54|12245.5|12245.5|0
1637318400000|2021-11-19 10:40:00|12251.71|12251.71|12251.54|12251.54|12252.4|12252.4|12245.07|12245.07|0
1637318700000|2021-11-19 10:45:00|12253.14|12253.14|12240.46|12240.46|12253.14|12253.14|12237.12|12237.12|0
1637319000000|2021-11-19 10:50:00|12240.94|12240.94|12259.34|12259.34|12261.02|12261.02|12240.94|12240.94|0
1637319300000|2021-11-19 10:55:00|12257.91|12257.91|12261.43|12261.43|12270.79|12270.79|12257.91|12257.91|0
1637319600000|2021-11-19 11:00:00|12262.53|12262.53|12230.5|12230.5|12267.89|12267.89|12230.03|12230.03|0
1637319900000|2021-11-19 11:05:00|12229.55|12229.55|12230.92|12230.92|12235.31|12235.31|12228.13|12228.13|0
1637320200000|2021-11-19 11:10:00|12230.45|12230.45|12239.68|12239.68|12243.61|12243.61|12228.3|12228.3|0
1637320500000|2021-11-19 11:15:00|12238.09|12238.09|12232.13|12232.13|12238.09|12238.09|12230.23|12230.23|0
1637320800000|2021-11-19 11:20:00|12230.53|12230.53|12208.84|12208.84|12232.75|12232.75|12207.89|12207.89|0
1637321100000|2021-11-19 11:25:00|12207.72|12207.72|12208.19|12208.19|12214.69|12214.69|12206.86|12206.86|0
1637321400000|2021-11-19 11:30:00|12206.59|12206.59|12198.79|12198.79|12206.59|12206.59|12198.79|12198.79|0
1637321700000|2021-11-19 11:35:00|12199.9|12199.9|12213.48|12213.48|12213.48|12213.48|12199.9|12199.9|0
1637322000000|2021-11-19 11:40:00|12211.64|12211.64|12208.52|12208.52|12211.64|12211.64|12203.96|12203.96|0
1637322300000|2021-11-19 11:45:00|12207.79|12207.79|12210.08|12210.08|12216.55|12216.55|12207.79|12207.79|0
1637322600000|2021-11-19 11:50:00|12210.82|12210.82|12218.07|12218.07|12218.07|12218.07|12210.82|12210.82|0
1637322900000|2021-11-19 11:55:00|12221.26|12221.26|12217.71|12217.71|12226.66|12226.66|12217.71|12217.71|0
1637323200000|2021-11-19 12:00:00|12222.49|12222.49|12220.11|12220.11|12222.49|12222.49|12216.01|12216.01|0
1637323500000|2021-11-19 12:05:00|12221.55|12221.55|12225.55|12225.55|12225.55|12225.55|12221.17|12221.17|0
1637323800000|2021-11-19 12:10:00|12226.03|12226.03|12227.55|12227.55|12231.95|12231.95|12223.97|12223.97|0
1637324100000|2021-11-19 12:15:00|12226.81|12226.81|12216.89|12216.89|12230.01|12230.01|12216.89|12216.89|0
1637324400000|2021-11-19 12:20:00|12216.15|12216.15|12210.67|12210.67|12216.15|12216.15|12208.49|12208.49|0
1637324700000|2021-11-19 12:25:00|12209.08|12209.08|12205.28|12205.28|12212.11|12212.11|12205.15|12205.15|0
1637325000000|2021-11-19 12:30:00|12204.33|12204.33|12208.38|12208.38|12210.57|12210.57|12203.85|12203.85|0
1637325300000|2021-11-19 12:35:00|12208.86|12208.86|12206.09|12206.09|12210.71|12210.71|12205.83|12205.83|0
1637325600000|2021-11-19 12:40:00|12207.69|12207.69|12209.63|12209.63|12209.63|12209.63|12204.5|12204.5|0
1637325900000|2021-11-19 12:45:00|12206.44|12206.44|12207.47|12207.47|12208.19|12208.19|12201.58|12201.58|0
1637326200000|2021-11-19 12:50:00|12207|12207|12212.81|12212.81|12215.6|12215.6|12207|12207|0
1637326500000|2021-11-19 12:55:00|12211.21|12211.21|12215.84|12215.84|12216.96|12216.96|12209.23|12209.23|0
1637326800000|2021-11-19 13:00:00|12217.44|12217.44|12234.26|12234.26|12234.26|12234.26|12217.44|12217.44|0
1637327100000|2021-11-19 13:05:00|12234.73|12234.73|12226.45|12226.45|12234.73|12234.73|12226.45|12226.45|0
1637327400000|2021-11-19 13:10:00|12223.41|12223.41|12220.83|12220.83|12223.41|12223.41|12220.22|12220.22|0
1637327700000|2021-11-19 13:15:00|12215.57|12215.57|12213.91|12213.91|12215.57|12215.57|12205.69|12205.69|0
1637328000000|2021-11-19 13:20:00|12214.38|12214.38|12214.48|12214.48|12218.15|12218.15|12211.68|12211.68|0
1637328300000|2021-11-19 13:25:00|12214.01|12214.01|12226.61|12226.61|12228.81|12228.81|12214.01|12214.01|0
1637328600000|2021-11-19 13:30:00|12225.01|12225.01|12213.44|12213.44|12227.2|12227.2|12213.44|12213.44|0
1637328900000|2021-11-19 13:35:00|12213.91|12213.91|12221.72|12221.72|12221.72|12221.72|12213.91|12213.91|0
1637329200000|2021-11-19 13:40:00|12224.91|12224.91|12225.63|12225.63|12228.82|12228.82|12221.72|12221.72|0
1637329500000|2021-11-19 13:45:00|12227.85|12227.85|12216.63|12216.63|12229.06|12229.06|12216.63|12216.63|0
1637329800000|2021-11-19 13:50:00|12217.36|12217.36|12227.82|12227.82|12232.09|12232.09|12216.64|12216.64|0
1637330100000|2021-11-19 13:55:00|12229.41|12229.41|12241.38|12241.38|12241.38|12241.38|12227.56|12227.56|0
1637330400000|2021-11-19 14:00:00|12240.43|12240.43|12226.55|12226.55|12240.43|12240.43|12226.55|12226.55|0
1637330700000|2021-11-19 14:05:00|12225.82|12225.82|12214.35|12214.35|12227.03|12227.03|12214.35|12214.35|0
1637331000000|2021-11-19 14:10:00|12215.94|12215.94|12199.59|12199.59|12226.2|12226.2|12199.11|12199.11|0
1637331300000|2021-11-19 14:15:00|12200.07|12200.07|12185.8|12185.8|12203.26|12203.26|12179.01|12179.01|0
1637331600000|2021-11-19 14:20:00|12188.99|12188.99|12193.83|12193.83|12199.95|12199.95|12184.94|12184.94|0
1637331900000|2021-11-19 14:25:00|12195.43|12195.43|12211.86|12211.86|12211.86|12211.86|12193.83|12193.83|0
1637332200000|2021-11-19 14:30:00|12213.29|12213.29|12168.24|12168.24|12226.12|12226.12|12168.24|12168.24|0
1637332500000|2021-11-19 14:35:00|12169.84|12169.84|12198.07|12198.07|12198.07|12198.07|12169.84|12169.84|0
1637332800000|2021-11-19 14:40:00|12198.54|12198.54|12200.05|12200.05|12200.05|12200.05|12190.34|12190.34|0
1637333100000|2021-11-19 14:45:00|12201.65|12201.65|12201.43|12201.43|12210.36|12210.36|12201.43|12201.43|0
1637333400000|2021-11-19 14:50:00|12206.22|12206.22|12221.17|12221.17|12221.65|12221.65|12206.22|12206.22|0
1637333700000|2021-11-19 14:55:00|12216.39|12216.39|12229.15|12229.15|12238.72|12238.72|12209.82|12209.82|0
1637334000000|2021-11-19 15:00:00|12226.94|12226.94|12220.18|12220.18|12230.54|12230.54|12220.18|12220.18|0
1637334300000|2021-11-19 15:05:00|12219.45|12219.45|12220.31|12220.31|12221.99|12221.99|12211.38|12211.38|0
1637334600000|2021-11-19 15:10:00|12217.76|12217.76|12216.43|12216.43|12221.05|12221.05|12213.71|12213.71|0
1637334900000|2021-11-19 15:15:00|12214.74|12214.74|12205.74|12205.74|12214.74|12214.74|12205.74|12205.74|0
1637335200000|2021-11-19 15:20:00|12207.34|12207.34|12208.41|12208.41|12209.29|12209.29|12203.63|12203.63|0
1637335500000|2021-11-19 15:25:00|12209.36|12209.36|12205.8|12205.8|12210.48|12210.48|12204.83|12204.83|0
1637335800000|2021-11-19 15:30:00|12204.21|12204.21|12209.33|12209.33|12219.03|12219.03|12203.73|12203.73|0
1637336100000|2021-11-19 15:35:00|12208.6|12208.6|12209.81|12209.81|12209.81|12209.81|12197.21|12197.21|0
1637336400000|2021-11-19 15:40:00|12208.21|12208.21|12214.13|12214.13|12214.77|12214.77|12206.61|12206.61|0
1637336700000|2021-11-19 15:45:00|12212.53|12212.53|12212.23|12212.23|12220.89|12220.89|12208.77|12208.77|0
1637337000000|2021-11-19 15:50:00|12213.34|12213.34|12222.66|12222.66|12223.13|12223.13|12213.34|12213.34|0
1637337300000|2021-11-19 15:55:00|12221.06|12221.06|12219.6|12219.6|12222.26|12222.26|12216.41|12216.41|0
1637337600000|2021-11-19 16:00:00|12221.2|12221.2|12216.32|12216.32|12221.2|12221.2|12213.13|12213.13|0
1637337900000|2021-11-19 16:05:00|12214.73|12214.73|12213.03|12213.03|12216.95|12216.95|12212.65|12212.65|0
1637338200000|2021-11-19 16:10:00|12214.14|12214.14|12218.44|12218.44|12220.51|12220.51|12210.86|12210.86|0
1637338500000|2021-11-19 16:15:00|12218.91|12218.91|12211.64|12211.64|12222.18|12222.18|12211.64|12211.64|0
1637338800000|2021-11-19 16:20:00|12214.83|12214.83|12218.09|12218.09|12220.81|12220.81|12214.83|12214.83|0
1637339100000|2021-11-19 16:25:00|12220.33|12220.33|12215.27|12215.27|12222.04|12222.04|12212.56|12212.56|0
1637568900000|2021-11-22 08:15:00|12135.54|12135.54|12134.43|12134.43|12140.12|12140.12|12128.87|12128.87|0
1637569200000|2021-11-22 08:20:00|12128.04|12128.04|12128.97|12128.97|12134.4|12134.4|12116.85|12116.85|0
1637569500000|2021-11-22 08:25:00|12132.16|12132.16|12107.73|12107.73|12134.71|12134.71|12102.94|12102.94|0
1637569800000|2021-11-22 08:30:00|12106.31|12106.31|12103.17|12103.17|12109.57|12109.57|12096.6|12096.6|0
1637570100000|2021-11-22 08:35:00|12103.9|12103.9|12109.53|12109.53|12109.53|12109.53|12095.7|12095.7|0
1637570400000|2021-11-22 08:40:00|12108.42|12108.42|12117.1|12117.1|12117.1|12117.1|12108.42|12108.42|0
1637570700000|2021-11-22 08:45:00|12118.69|12118.69|12100.88|12100.88|12122.87|12122.87|12099.93|12099.93|0
1637571000000|2021-11-22 08:50:00|12105.67|12105.67|12123.14|12123.14|12129.52|12129.52|12097.54|12097.54|0
1637571300000|2021-11-22 08:55:00|12123.88|12123.88|12141.58|12141.58|12141.58|12141.58|12123.88|12123.88|0
1637571600000|2021-11-22 09:00:00|12144.77|12144.77|12149.54|12149.54|12151.63|12151.63|12141.58|12141.58|0
1637571900000|2021-11-22 09:05:00|12151.76|12151.76|12161.65|12161.65|12164.84|12164.84|12151.04|12151.04|0
1637572200000|2021-11-22 09:10:00|12163.25|12163.25|12154.43|12154.43|12163.25|12163.25|12153.7|12153.7|0
1637572500000|2021-11-22 09:15:00|12153.31|12153.31|12209.64|12209.64|12209.64|12209.64|12153.31|12153.31|0
1637572800000|2021-11-22 09:20:00|12206.45|12206.45|12201.03|12201.03|12209.56|12209.56|12199.91|12199.91|0
1637573100000|2021-11-22 09:25:00|12202.62|12202.62|12215.07|12215.07|12215.07|12215.07|12202.62|12202.62|0
1637573400000|2021-11-22 09:30:00|12216.66|12216.66|12206.39|12206.39|12216.66|12216.66|12201.09|12201.09|0
1637573700000|2021-11-22 09:35:00|12204.8|12204.8|12203.81|12203.81|12205.41|12205.41|12200.62|12200.62|0
1637574000000|2021-11-22 09:40:00|12205.08|12205.08|12223.39|12223.39|12224.13|12224.13|12205.08|12205.08|0
1637574300000|2021-11-22 09:45:00|12224.5|12224.5|12233.29|12233.29|12233.29|12233.29|12222.76|12222.76|0
1637574600000|2021-11-22 09:50:00|12232.34|12232.34|12216.91|12216.91|12232.34|12232.34|12216.01|12216.01|0
1637574900000|2021-11-22 09:55:00|12215.44|12215.44|12207.22|12207.22|12215.44|12215.44|12206.18|12206.18|0
1637575200000|2021-11-22 10:00:00|12204.03|12204.03|12202.32|12202.32|12205.01|12205.01|12200.24|12200.24|0
1637575500000|2021-11-22 10:05:00|12203.43|12203.43|12168.96|12168.96|12206.14|12206.14|12168.22|12168.22|0
1637575800000|2021-11-22 10:10:00|12169.43|12169.43|12167.27|12167.27|12169.43|12169.43|12157.63|12157.63|0
1637576100000|2021-11-22 10:15:00|12166|12166|12183.84|12183.84|12183.84|12183.84|12166|12166|0
1637576400000|2021-11-22 10:20:00|12184.48|12184.48|12182.09|12182.09|12189.66|12189.66|12182.09|12182.09|0
1637576700000|2021-11-22 10:25:00|12182.83|12182.83|12175.98|12175.98|12185.55|12185.55|12175.98|12175.98|0
1637577000000|2021-11-22 10:30:00|12179.17|12179.17|12190.72|12190.72|12190.72|12190.72|12175.98|12175.98|0
1637577300000|2021-11-22 10:35:00|12189.13|12189.13|12188.1|12188.1|12190.72|12190.72|12186.91|12186.91|0
1637577600000|2021-11-22 10:40:00|12186.51|12186.51|12177.33|12177.33|12186.51|12186.51|12176.38|12176.38|0
1637577900000|2021-11-22 10:45:00|12177.97|12177.97|12179.09|12179.09|12179.09|12179.09|12174|12174|0
1637578200000|2021-11-22 10:50:00|12178.61|12178.61|12184.82|12184.82|12184.82|12184.82|12177.02|12177.02|0
1637578500000|2021-11-22 10:55:00|12188.01|12188.01|12188.87|12188.87|12194.38|12194.38|12188.01|12188.01|0
1637578800000|2021-11-22 11:00:00|12189.61|12189.61|12193.2|12193.2|12193.2|12193.2|12181.98|12181.98|0
1637579100000|2021-11-22 11:05:00|12194.66|12194.66|12203.67|12203.67|12203.67|12203.67|12193.17|12193.17|0
1637579400000|2021-11-22 11:10:00|12202.72|12202.72|12194.64|12194.64|12205.43|12205.43|12194.64|12194.64|0
1637579700000|2021-11-22 11:15:00|12195.38|12195.38|12211.03|12211.03|12212.63|12212.63|12195.38|12195.38|0
1637580000000|2021-11-22 11:20:00|12212.63|12212.63|12202.89|12202.89|12212.63|12212.63|12201.78|12201.78|0
1637580300000|2021-11-22 11:25:00|12199.7|12199.7|12208.07|12208.07|12208.07|12208.07|12199.7|12199.7|0
1637580600000|2021-11-22 11:30:00|12209.67|12209.67|12215.32|12215.32|12215.32|12215.32|12209.67|12209.67|0
1637580900000|2021-11-22 11:35:00|12213.72|12213.72|12210.05|12210.05|12213.72|12213.72|12208.46|12208.46|0
1637581200000|2021-11-22 11:40:00|12211.65|12211.65|12215.7|12215.7|12215.7|12215.7|12211.65|12211.65|0
1637581500000|2021-11-22 11:45:00|12218.89|12218.89|12211.99|12211.99|12219.61|12219.61|12211.99|12211.99|0
1637581800000|2021-11-22 11:50:00|12210.39|12210.39|12225.78|12225.78|12230.02|12230.02|12207.2|12207.2|0
1637582100000|2021-11-22 11:55:00|12226.51|12226.51|12220.62|12220.62|12228.1|12228.1|12220.62|12220.62|0
1637582400000|2021-11-22 12:00:00|12219.02|12219.02|12224.68|12224.68|12224.68|12224.68|12217.59|12217.59|0
1637582700000|2021-11-22 12:05:00|12223.95|12223.95|12223.46|12223.46|12225.06|12225.06|12222.99|12222.99|0
1637583000000|2021-11-22 12:10:00|12226.65|12226.65|12200|12200|12226.65|12226.65|12200|12200|0
1637583300000|2021-11-22 12:15:00|12204.14|12204.14|12207.35|12207.35|12210.23|12210.23|12204.14|12204.14|0
1637583600000|2021-11-22 12:20:00|12205.75|12205.75|12202.36|12202.36|12208.08|12208.08|12199.81|12199.81|0
1637583900000|2021-11-22 12:25:00|12200.77|12200.77|12196.75|12196.75|12200.77|12200.77|12196.75|12196.75|0
1637584200000|2021-11-22 12:30:00|12198.22|12198.22|12204.95|12204.95|12204.95|12204.95|12196.16|12196.16|0
1637584500000|2021-11-22 12:35:00|12206.54|12206.54|12202.4|12202.4|12209.74|12209.74|12202.4|12202.4|0
1637585100000|2021-11-22 12:45:00|12201.29|12201.29|12200.21|12200.21|12202.4|12202.4|12200.21|12200.21|0
1637585400000|2021-11-22 12:50:00|12199.48|12199.48|12192.28|12192.28|12199.48|12199.48|12190.3|12190.3|0
1637585700000|2021-11-22 12:55:00|12191.55|12191.55|12183.96|12183.96|12192.82|12192.82|12183.96|12183.96|0
1637586000000|2021-11-22 13:00:00|12185.06|12185.06|12184.08|12184.08|12189.02|12189.02|12184.08|12184.08|0
1637586300000|2021-11-22 13:05:00|12182.97|12182.97|12179.6|12179.6|12182.97|12182.97|12176.65|12176.65|0
1637586600000|2021-11-22 13:10:00|12180.55|12180.55|12179.72|12179.72|12180.55|12180.55|12178.13|12178.13|0
1637586900000|2021-11-22 13:15:00|12178.62|12178.62|12171.8|12171.8|12178.62|12178.62|12167.74|12167.74|0
1637587200000|2021-11-22 13:20:00|12173.39|12173.39|12174.13|12174.13|12174.13|12174.13|12173.39|12173.39|0
1637587500000|2021-11-22 13:25:00|12173.17|12173.17|12171.58|12171.58|12173.17|12173.17|12171.58|12171.58|0
1637587800000|2021-11-22 13:30:00|12169.67|12169.67|12174.77|12174.77|12176.36|12176.36|12169.67|12169.67|0
1637588100000|2021-11-22 13:35:00|12174.03|12174.03|12165.49|12165.49|12174.03|12174.03|12165.49|12165.49|0
1637588400000|2021-11-22 13:40:00|12167.08|12167.08|12159.6|12159.6|12167.08|12167.08|12158.01|12158.01|0
1637588700000|2021-11-22 13:45:00|12160.32|12160.32|12151.87|12151.87|12162.39|12162.39|12151.63|12151.63|0
1637589000000|2021-11-22 13:50:00|12150.28|12150.28|12153.09|12153.09|12153.11|12153.11|12147.96|12147.96|0
1637589300000|2021-11-22 13:55:00|12154.69|12154.69|12163.98|12163.98|12163.98|12163.98|12154.69|12154.69|0
1637589600000|2021-11-22 14:00:00|12165.09|12165.09|12172.54|12172.54|12177.07|12177.07|12163.02|12163.02|0
1637589900000|2021-11-22 14:05:00|12170.94|12170.94|12178.69|12178.69|12180.29|12180.29|12168.15|12168.15|0
1637590200000|2021-11-22 14:10:00|12180.16|12180.16|12175.22|12175.22|12182.92|12182.92|12175.22|12175.22|0
1637590500000|2021-11-22 14:15:00|12174.49|12174.49|12174.52|12174.52|12174.52|12174.52|12172.89|12172.89|0
1637590800000|2021-11-22 14:20:00|12175.63|12175.63|12178.51|12178.51|12179.13|12179.13|12175.63|12175.63|0
1637591100000|2021-11-22 14:25:00|12180.58|12180.58|12194.62|12194.62|12198.55|12198.55|12180.58|12180.58|0
1637591400000|2021-11-22 14:30:00|12193.03|12193.03|12183.7|12183.7|12195.9|12195.9|12183.7|12183.7|0
1637591700000|2021-11-22 14:35:00|12184.44|12184.44|12194.2|12194.2|12194.2|12194.2|12179.51|12179.51|0
1637592000000|2021-11-22 14:40:00|12194.92|12194.92|12189.66|12189.66|12198.91|12198.91|12188.06|12188.06|0
1637592300000|2021-11-22 14:45:00|12190.14|12190.14|12198.23|12198.23|12198.55|12198.55|12186.57|12186.57|0
1637592600000|2021-11-22 14:50:00|12199.34|12199.34|12202.83|12202.83|12203.61|12203.61|12195.21|12195.21|0
1637592900000|2021-11-22 14:55:00|12203.42|12203.42|12200.49|12200.49|12208.94|12208.94|12200.49|12200.49|0
1637593200000|2021-11-22 15:00:00|12201.6|12201.6|12212.19|12212.19|12219.5|12219.5|12201.6|12201.6|0
1637593500000|2021-11-22 15:05:00|12210.6|12210.6|12196.93|12196.93|12210.6|12210.6|12195.12|12195.12|0
1637593800000|2021-11-22 15:10:00|12197.41|12197.41|12193.65|12193.65|12197.41|12197.41|12189.34|12189.34|0
1637594100000|2021-11-22 15:15:00|12193.06|12193.06|12181.18|12181.18|12197.66|12197.66|12181.18|12181.18|0
1637594400000|2021-11-22 15:20:00|12179.58|12179.58|12179.65|12179.65|12182.77|12182.77|12176.47|12176.47|0
1637594700000|2021-11-22 15:25:00|12176.46|12176.46|12177.13|12177.13|12180.98|12180.98|12176.01|12176.01|0
1637595000000|2021-11-22 15:30:00|12178.24|12178.24|12180.87|12180.87|12181.34|12181.34|12171.21|12171.21|0
1637595300000|2021-11-22 15:35:00|12179.27|12179.27|12176.45|12176.45|12179.27|12179.27|12172.54|12172.54|0
1637595600000|2021-11-22 15:40:00|12175.34|12175.34|12182.08|12182.08|12183.93|12183.93|12172.37|12172.37|0
1637595900000|2021-11-22 15:45:00|12181.6|12181.6|12188.82|12188.82|12189.42|12189.42|12181.2|12181.2|0
1637596200000|2021-11-22 15:50:00|12189.54|12189.54|12193.84|12193.84|12193.84|12193.84|12186.83|12186.83|0
1637596500000|2021-11-22 15:55:00|12194.96|12194.96|12186.74|12186.74|12194.96|12194.96|12186.74|12186.74|0
1637596800000|2021-11-22 16:00:00|12187.47|12187.47|12172.87|12172.87|12187.47|12187.47|12172.87|12172.87|0
1637597100000|2021-11-22 16:05:00|12171.27|12171.27|12159.97|12159.97|12171.27|12171.27|12159.97|12159.97|0
1637597400000|2021-11-22 16:10:00|12160.45|12160.45|12143.88|12143.88|12160.45|12160.45|12143.24|12143.24|0
1637597700000|2021-11-22 16:15:00|12143.41|12143.41|12135.66|12135.66|12143.41|12143.41|12135.08|12135.08|0
1637598000000|2021-11-22 16:20:00|12134.2|12134.2|12138.53|12138.53|12140.74|12140.74|12131.45|12131.45|0
1637598300000|2021-11-22 16:25:00|12139|12139|12132.55|12132.55|12145.62|12145.62|12126.16|12126.16|0
1637655300000|2021-11-23 08:15:00|11921.65|11921.65|11910.23|11910.23|11927.8|11927.8|11905.44|11905.44|0
1637655600000|2021-11-23 08:20:00|11908.01|11908.01|11892.5|11892.5|11908.01|11908.01|11892.25|11892.25|0
1637655900000|2021-11-23 08:25:00|11891.76|11891.76|11881.89|11881.89|11895.99|11895.99|11881.89|11881.89|0
1637656200000|2021-11-23 08:30:00|11873.91|11873.91|11847.06|11847.06|11873.91|11873.91|11841.31|11841.31|0
1637656500000|2021-11-23 08:35:00|11848.66|11848.66|11828.69|11828.69|11854.23|11854.23|11828.69|11828.69|0
1637656800000|2021-11-23 08:40:00|11835.07|11835.07|11853.17|11853.17|11853.17|11853.17|11827.58|11827.58|0
1637657100000|2021-11-23 08:45:00|11854.28|11854.28|11855.28|11855.28|11858.22|11858.22|11846.3|11846.3|0
1637657400000|2021-11-23 08:50:00|11856.24|11856.24|11840.09|11840.09|11857.34|11857.34|11833.12|11833.12|0
1637657700000|2021-11-23 08:55:00|11837.87|11837.87|11859.58|11859.58|11859.58|11859.58|11834.68|11834.68|0
1637658000000|2021-11-23 09:00:00|11860.85|11860.85|11830.06|11830.06|11867.11|11867.11|11830.06|11830.06|0
1637658300000|2021-11-23 09:05:00|11829.33|11829.33|11843.46|11843.46|11848.33|11848.33|11829.33|11829.33|0
1637658600000|2021-11-23 09:10:00|11842.98|11842.98|11837.76|11837.76|11847.07|11847.07|11837.76|11837.76|0
1637658900000|2021-11-23 09:15:00|11839.23|11839.23|11859.44|11859.44|11861.5|11861.5|11839.23|11839.23|0
1637659200000|2021-11-23 09:20:00|11860.39|11860.39|11882.18|11882.18|11887.88|11887.88|11860.39|11860.39|0
1637659500000|2021-11-23 09:25:00|11883.78|11883.78|11854.9|11854.9|11885.37|11885.37|11854.9|11854.9|0
1637659800000|2021-11-23 09:30:00|11853.79|11853.79|11835.37|11835.37|11854.52|11854.52|11835.37|11835.37|0
1637660100000|2021-11-23 09:35:00|11836.32|11836.32|11862.01|11862.01|11862.75|11862.75|11834.86|11834.86|0
1637660400000|2021-11-23 09:40:00|11862.75|11862.75|11867.73|11867.73|11870.54|11870.54|11858.28|11858.28|0
1637660700000|2021-11-23 09:45:00|11869.16|11869.16|11862.76|11862.76|11870.75|11870.75|11860.13|11860.13|0
1637661000000|2021-11-23 09:50:00|11862.03|11862.03|11882.31|11882.31|11883.04|11883.04|11862.03|11862.03|0
1637661300000|2021-11-23 09:55:00|11881.58|11881.58|11882.93|11882.93|11890.41|11890.41|11880.86|11880.86|0
1637661600000|2021-11-23 10:00:00|11884.53|11884.53|11901.84|11901.84|11907.73|11907.73|11883.81|11883.81|0
1637661900000|2021-11-23 10:05:00|11902.48|11902.48|11921.73|11921.73|11921.73|11921.73|11902.48|11902.48|0
1637662200000|2021-11-23 10:10:00|11923.15|11923.15|11926.62|11926.62|11931.97|11931.97|11919.96|11919.96|0
1637662500000|2021-11-23 10:15:00|11929.81|11929.81|11932.11|11932.11|11937.96|11937.96|11926.46|11926.46|0
1637662800000|2021-11-23 10:20:00|11930.51|11930.51|11941.81|11941.81|11941.98|11941.98|11925.48|11925.48|0
1637663100000|2021-11-23 10:25:00|11942.29|11942.29|11939.44|11939.44|11942.73|11942.73|11931.94|11931.94|0
1637663400000|2021-11-23 10:30:00|11941.64|11941.64|11935.96|11935.96|11943.11|11943.11|11929.97|11929.97|0
1637663700000|2021-11-23 10:35:00|11935.23|11935.23|11946.84|11946.84|11949.9|11949.9|11935.1|11935.1|0
1637664000000|2021-11-23 10:40:00|11949.22|11949.22|11943.76|11943.76|11955.18|11955.18|11943.15|11943.15|0
1637664300000|2021-11-23 10:45:00|11942.29|11942.29|11941.12|11941.12|11945.74|11945.74|11937.41|11937.41|0
1637664600000|2021-11-23 10:50:00|11940.39|11940.39|11937.16|11937.16|11947.72|11947.72|11936.26|11936.26|0
1637664900000|2021-11-23 10:55:00|11938.27|11938.27|11936.81|11936.81|11944.39|11944.39|11936.32|11936.32|0
1637665200000|2021-11-23 11:00:00|11934.59|11934.59|11918.57|11918.57|11941.21|11941.21|11918.57|11918.57|0
1637665500000|2021-11-23 11:05:00|11919.52|11919.52|11904.31|11904.31|11923.42|11923.42|11901.93|11901.93|0
1637665800000|2021-11-23 11:10:00|11902.1|11902.1|11914.02|11914.02|11917.37|11917.37|11900.42|11900.42|0
1637666100000|2021-11-23 11:15:00|11910.83|11910.83|11921.48|11921.48|11925.86|11925.86|11910.83|11910.83|0
1637666400000|2021-11-23 11:20:00|11922.59|11922.59|11935.86|11935.86|11936.72|11936.72|11922.59|11922.59|0
1637666700000|2021-11-23 11:25:00|11934.26|11934.26|11930.85|11930.85|11934.26|11934.26|11926.88|11926.88|0
1637667000000|2021-11-23 11:30:00|11931.96|11931.96|11935.35|11935.35|11937.67|11937.67|11930.37|11930.37|0
1637667300000|2021-11-23 11:35:00|11934.87|11934.87|11947.62|11947.62|11949.33|11949.33|11933.53|11933.53|0
1637667600000|2021-11-23 11:40:00|11948.58|11948.58|11945.93|11945.93|11952.44|11952.44|11942.74|11942.74|0
1637667900000|2021-11-23 11:45:00|11944.34|11944.34|11955.45|11955.45|11959.91|11959.91|11944.34|11944.34|0
1637668200000|2021-11-23 11:50:00|11957.04|11957.04|11946.07|11946.07|11961.19|11961.19|11946.07|11946.07|0
1637668500000|2021-11-23 11:55:00|11947.66|11947.66|11937.13|11937.13|11948.14|11948.14|11935.52|11935.52|0
1637668800000|2021-11-23 12:00:00|11935.53|11935.53|11949.58|11949.58|11949.58|11949.58|11931.79|11931.79|0
1637669100000|2021-11-23 12:05:00|11947.98|11947.98|11960.96|11960.96|11962.56|11962.56|11947.98|11947.98|0
1637669400000|2021-11-23 12:10:00|11960.23|11960.23|11940.29|11940.29|11960.23|11960.23|11940.29|11940.29|0
1637669700000|2021-11-23 12:15:00|11943.48|11943.48|11941.72|11941.72|11945.94|11945.94|11938.4|11938.4|0
1637670000000|2021-11-23 12:20:00|11941.24|11941.24|11940.9|11940.9|11941.24|11941.24|11937.96|11937.96|0
1637670300000|2021-11-23 12:25:00|11939.32|11939.32|11922.78|11922.78|11939.32|11939.32|11922.78|11922.78|0
1637670600000|2021-11-23 12:30:00|11921.32|11921.32|11917.79|11917.79|11926.41|11926.41|11913.67|11913.67|0
1637670900000|2021-11-23 12:35:00|11919.39|11919.39|11916.23|11916.23|11923.09|11923.09|11915.12|11915.12|0
1637671200000|2021-11-23 12:40:00|11914.63|11914.63|11897.6|11897.6|11914.63|11914.63|11897.6|11897.6|0
1637671500000|2021-11-23 12:45:00|11899.02|11899.02|11901.07|11901.07|11903.17|11903.17|11899.02|11899.02|0
1637671800000|2021-11-23 12:50:00|11902.02|11902.02|11891.17|11891.17|11903.29|11903.29|11889.7|11889.7|0
1637672100000|2021-11-23 12:55:00|11891.9|11891.9|11894.95|11894.95|11894.95|11894.95|11889.74|11889.74|0
1637672400000|2021-11-23 13:00:00|11894.22|11894.22|11896.48|11896.48|11898.15|11898.15|11889.51|11889.51|0
1637672700000|2021-11-23 13:05:00|11897.59|11897.59|11901.98|11901.98|11908.44|11908.44|11897.59|11897.59|0
1637673000000|2021-11-23 13:10:00|11900.7|11900.7|11899.65|11899.65|11901.25|11901.25|11892.26|11892.26|0
1637673300000|2021-11-23 13:15:00|11900.13|11900.13|11909.54|11909.54|11909.54|11909.54|11899.72|11899.72|0
1637673600000|2021-11-23 13:20:00|11907.94|11907.94|11918.83|11918.83|11919.57|11919.57|11907.94|11907.94|0
1637673900000|2021-11-23 13:25:00|11919.78|11919.78|11918.35|11918.35|11920.74|11920.74|11916.83|11916.83|0
1637674200000|2021-11-23 13:30:00|11916.76|11916.76|11910.31|11910.31|11917.35|11917.35|11905.56|11905.56|0
1637674500000|2021-11-23 13:35:00|11911.05|11911.05|11908.02|11908.02|11911.05|11911.05|11908.02|11908.02|0
1637674800000|2021-11-23 13:40:00|11907.29|11907.29|11909.05|11909.05|11912.45|11912.45|11905.6|11905.6|0
1637675100000|2021-11-23 13:45:00|11908.45|11908.45|11903.19|11903.19|11912.25|11912.25|11903.19|11903.19|0
1637675400000|2021-11-23 13:50:00|11903.67|11903.67|11898.39|11898.39|11903.67|11903.67|11898.39|11898.39|0
1637675700000|2021-11-23 13:55:00|11896.79|11896.79|11891.76|11891.76|11897.27|11897.27|11889.54|11889.54|0
1637676000000|2021-11-23 14:00:00|11892.49|11892.49|11888.94|11888.94|11893.1|11893.1|11885.03|11885.03|0
1637676300000|2021-11-23 14:05:00|11887.34|11887.34|11872.44|11872.44|11887.34|11887.34|11872.44|11872.44|0
1637676600000|2021-11-23 14:10:00|11872.91|11872.91|11878.85|11878.85|11882.04|11882.04|11872.53|11872.53|0
1637676900000|2021-11-23 14:15:00|11880.44|11880.44|11874.79|11874.79|11880.44|11880.44|11874.79|11874.79|0
1637677200000|2021-11-23 14:20:00|11873.19|11873.19|11870.22|11870.22|11874.48|11874.48|11866.67|11866.67|0
1637677500000|2021-11-23 14:25:00|11869.49|11869.49|11853.77|11853.77|11869.49|11869.49|11853.77|11853.77|0
1637677800000|2021-11-23 14:30:00|11853.05|11853.05|11843.67|11843.67|11860|11860|11843.67|11843.67|0
1637678100000|2021-11-23 14:35:00|11842.23|11842.23|11837.89|11837.89|11842.23|11842.23|11829.68|11829.68|0
1637678400000|2021-11-23 14:40:00|11836.94|11836.94|11847.97|11847.97|11847.97|11847.97|11825.94|11825.94|0
1637678700000|2021-11-23 14:45:00|11849.08|11849.08|11882.66|11882.66|11882.66|11882.66|11849.08|11849.08|0
1637679000000|2021-11-23 14:50:00|11881.06|11881.06|11885.56|11885.56|11892.31|11892.31|11879.85|11879.85|0
1637679300000|2021-11-23 14:55:00|11884.45|11884.45|11876.27|11876.27|11886.2|11886.2|11875.15|11875.15|0
1637679600000|2021-11-23 15:00:00|11875.79|11875.79|11865.18|11865.18|11882.48|11882.48|11863.58|11863.58|0
1637679900000|2021-11-23 15:05:00|11864.58|11864.58|11836.33|11836.33|11865.06|11865.06|11832.42|11832.42|0
1637680200000|2021-11-23 15:10:00|11839.52|11839.52|11837.94|11837.94|11843.19|11843.19|11832.2|11832.2|0
1637680500000|2021-11-23 15:15:00|11837.46|11837.46|11812.04|11812.04|11845.44|11845.44|11812.04|11812.04|0
1637680800000|2021-11-23 15:20:00|11810.44|11810.44|11804.78|11804.78|11810.44|11810.44|11795.54|11795.54|0
1637681100000|2021-11-23 15:25:00|11803.18|11803.18|11798.6|11798.6|11803.18|11803.18|11794.91|11794.91|0
1637681400000|2021-11-23 15:30:00|11797|11797|11794.56|11794.56|11798.6|11798.6|11792.05|11792.05|0
1637681700000|2021-11-23 15:35:00|11794.08|11794.08|11787.19|11787.19|11799.23|11799.23|11784.86|11784.86|0
1637682000000|2021-11-23 15:40:00|11788.3|11788.3|11785.92|11785.92|11788.7|11788.7|11783.91|11783.91|0
1637682300000|2021-11-23 15:45:00|11783.68|11783.68|11773.99|11773.99|11784.42|11784.42|11770.8|11770.8|0
1637682600000|2021-11-23 15:50:00|11775.26|11775.26|11759.29|11759.29|11777.33|11777.33|11759.29|11759.29|0
1637682900000|2021-11-23 15:55:00|11757.7|11757.7|11738.36|11738.36|11757.7|11757.7|11738.36|11738.36|0
1637683200000|2021-11-23 16:00:00|11739.96|11739.96|11731.13|11731.13|11743.61|11743.61|11730.18|11730.18|0
1637683500000|2021-11-23 16:05:00|11729.53|11729.53|11741.66|11741.66|11743.18|11743.18|11729.53|11729.53|0
1637683800000|2021-11-23 16:10:00|11742.39|11742.39|11751.04|11751.04|11751.51|11751.51|11742.39|11742.39|0
1637684100000|2021-11-23 16:15:00|11752.63|11752.63|11747.43|11747.43|11756.77|11756.77|11745.61|11745.61|0
1637684400000|2021-11-23 16:20:00|11747.9|11747.9|11748.98|11748.98|11754.18|11754.18|11745.56|11745.56|0
1637684700000|2021-11-23 16:25:00|11747.87|11747.87|11749.31|11749.31|11756.41|11756.41|11743.81|11743.81|0
1637741700000|2021-11-24 08:15:00|11842.09|11842.09|11814.73|11814.73|11855.28|11855.28|11814.73|11814.73|0
1637742000000|2021-11-24 08:20:00|11814.01|11814.01|11839|11839|11839|11839|11814.01|11814.01|0
1637742300000|2021-11-24 08:25:00|11842.19|11842.19|11836.2|11836.2|11846.41|11846.41|11836.2|11836.2|0
1637742600000|2021-11-24 08:30:00|11837.63|11837.63|11829.47|11829.47|11838.58|11838.58|11825.03|11825.03|0
1637742900000|2021-11-24 08:35:00|11831.06|11831.06|11851.47|11851.47|11854.41|11854.41|11827.23|11827.23|0
1637743200000|2021-11-24 08:40:00|11852.43|11852.43|11863.56|11863.56|11871.38|11871.38|11852.43|11852.43|0
1637743500000|2021-11-24 08:45:00|11860.37|11860.37|11871.97|11871.97|11878.66|11878.66|11860.37|11860.37|0
1637743800000|2021-11-24 08:50:00|11870.87|11870.87|11865.48|11865.48|11872.68|11872.68|11864.21|11864.21|0
1637744100000|2021-11-24 08:55:00|11864.84|11864.84|11837.27|11837.27|11864.84|11864.84|11837.27|11837.27|0
1637744400000|2021-11-24 09:00:00|11838.55|11838.55|11827.34|11827.34|11840.97|11840.97|11827.34|11827.34|0
1637744700000|2021-11-24 09:05:00|11821.04|11821.04|11833.38|11833.38|11833.38|11833.38|11814.57|11814.57|0
1637745000000|2021-11-24 09:10:00|11831.78|11831.78|11838.9|11838.9|11838.9|11838.9|11830.17|11830.17|0
1637745300000|2021-11-24 09:15:00|11842.09|11842.09|11848.56|11848.56|11848.56|11848.56|11836.57|11836.57|0
1637745600000|2021-11-24 09:20:00|11849.51|11849.51|11840.92|11840.92|11853.64|11853.64|11839.33|11839.33|0
1637745900000|2021-11-24 09:25:00|11839.33|11839.33|11813.14|11813.14|11840.92|11840.92|11813.14|11813.14|0
1637746200000|2021-11-24 09:30:00|11814.09|11814.09|11790.52|11790.52|11816.17|11816.17|11790.52|11790.52|0
1637746500000|2021-11-24 09:35:00|11789.56|11789.56|11781.57|11781.57|11789.56|11789.56|11776.78|11776.78|0
1637746800000|2021-11-24 09:40:00|11782.52|11782.52|11764.32|11764.32|11784.11|11784.11|11756.18|11756.18|0
1637747100000|2021-11-24 09:45:00|11764.79|11764.79|11760.71|11760.71|11767.33|11767.33|11755.74|11755.74|0
1637747400000|2021-11-24 09:50:00|11759.75|11759.75|11730.05|11730.05|11759.75|11759.75|11722.6|11722.6|0
1637747700000|2021-11-24 09:55:00|11726.85|11726.85|11711.22|11711.22|11733.31|11733.31|11711.22|11711.22|0
1637748000000|2021-11-24 10:00:00|11712.81|11712.81|11723.06|11723.06|11723.54|11723.54|11706.6|11706.6|0
1637748300000|2021-11-24 10:05:00|11719.87|11719.87|11708.4|11708.4|11720.6|11720.6|11708.4|11708.4|0
1637748600000|2021-11-24 10:10:00|11707.3|11707.3|11719.03|11719.03|11722.58|11722.58|11702.51|11702.51|0
1637748900000|2021-11-24 10:15:00|11722.22|11722.22|11724.65|11724.65|11733.23|11733.23|11718.65|11718.65|0
1637749200000|2021-11-24 10:20:00|11726.24|11726.24|11739.59|11739.59|11739.59|11739.59|11723.93|11723.93|0
1637749500000|2021-11-24 10:25:00|11740.7|11740.7|11720.37|11720.37|11742.6|11742.6|11720.37|11720.37|0
1637749800000|2021-11-24 10:30:00|11719.64|11719.64|11731.07|11731.07|11731.07|11731.07|11719.64|11719.64|0
1637750100000|2021-11-24 10:35:00|11737.46|11737.46|11729.48|11729.48|11742.39|11742.39|11728.74|11728.74|0
1637750400000|2021-11-24 10:40:00|11729|11729|11733.28|11733.28|11733.76|11733.76|11727.3|11727.3|0
1637750700000|2021-11-24 10:45:00|11734.02|11734.02|11723.2|11723.2|11734.02|11734.02|11723.2|11723.2|0
1637751000000|2021-11-24 10:50:00|11722.46|11722.46|11715.92|11715.92|11722.46|11722.46|11710.66|11710.66|0
1637751300000|2021-11-24 10:55:00|11714.33|11714.33|11713.04|11713.04|11716.87|11716.87|11705.75|11705.75|0
1637751600000|2021-11-24 11:00:00|11708.58|11708.58|11708.67|11708.67|11710.74|11710.74|11700.63|11700.63|0
1637751900000|2021-11-24 11:05:00|11710.27|11710.27|11700.8|11700.8|11711.99|11711.99|11696.3|11696.3|0
1637752200000|2021-11-24 11:10:00|11697.13|11697.13|11675.37|11675.37|11700.33|11700.33|11674.26|11674.26|0
1637752500000|2021-11-24 11:15:00|11676.32|11676.32|11693.72|11693.72|11695.32|11695.32|11675.21|11675.21|0
1637752800000|2021-11-24 11:20:00|11691.17|11691.17|11699.21|11699.21|11700.61|11700.61|11687.98|11687.98|0
1637753100000|2021-11-24 11:25:00|11698.74|11698.74|11707.62|11707.62|11707.62|11707.62|11698.74|11698.74|0
1637753400000|2021-11-24 11:30:00|11706.51|11706.51|11708.27|11708.27|11710.82|11710.82|11706.51|11706.51|0
1637753700000|2021-11-24 11:35:00|11710.49|11710.49|11712.56|11712.56|11714.63|11714.63|11710.49|11710.49|0
1637754000000|2021-11-24 11:40:00|11711.61|11711.61|11696.29|11696.29|11711.61|11711.61|11696.29|11696.29|0
1637754300000|2021-11-24 11:45:00|11695.18|11695.18|11700.41|11700.41|11700.41|11700.41|11694.44|11694.44|0
1637754600000|2021-11-24 11:50:00|11701.56|11701.56|11725.62|11725.62|11732.83|11732.83|11701.56|11701.56|0
1637754900000|2021-11-24 11:55:00|11730.41|11730.41|11715.55|11715.55|11735.19|11735.19|11715.55|11715.55|0
1637755200000|2021-11-24 12:00:00|11713.96|11713.96|11726.32|11726.32|11733.53|11733.53|11713.96|11713.96|0
1637755500000|2021-11-24 12:05:00|11727.06|11727.06|11715.19|11715.19|11728.17|11728.17|11715.19|11715.19|0
1637755800000|2021-11-24 12:10:00|11716.62|11716.62|11721.39|11721.39|11729.39|11729.39|11716.62|11716.62|0
1637756100000|2021-11-24 12:15:00|11720.66|11720.66|11724.67|11724.67|11724.83|11724.83|11720.66|11720.66|0
1637756400000|2021-11-24 12:20:00|11724.19|11724.19|11726.52|11726.52|11731.79|11731.79|11724.19|11724.19|0
1637756700000|2021-11-24 12:25:00|11727.64|11727.64|11730.75|11730.75|11734.34|11734.34|11727.64|11727.64|0
1637757000000|2021-11-24 12:30:00|11731.32|11731.32|11717.31|11717.31|11731.32|11731.32|11715.41|11715.41|0
1637757300000|2021-11-24 12:35:00|11722.1|11722.1|11725.06|11725.06|11727.61|11727.61|11721.87|11721.87|0
1637757600000|2021-11-24 12:40:00|11725.54|11725.54|11726.54|11726.54|11728.73|11728.73|11725.54|11725.54|0
1637757900000|2021-11-24 12:45:00|11727.66|11727.66|11721.73|11721.73|11727.66|11727.66|11720.04|11720.04|0
1637758200000|2021-11-24 12:50:00|11722.68|11722.68|11723.99|11723.99|11728.71|11728.71|11722.68|11722.68|0
1637758500000|2021-11-24 12:55:00|11725.11|11725.11|11721.67|11721.67|11727.79|11727.79|11721.32|11721.32|0
1637758800000|2021-11-24 13:00:00|11722.77|11722.77|11713.94|11713.94|11723.25|11723.25|11712.82|11712.82|0
1637759100000|2021-11-24 13:05:00|11717.13|11717.13|11728.2|11728.2|11728.2|11728.2|11717.13|11717.13|0
1637759400000|2021-11-24 13:10:00|11730.58|11730.58|11730.72|11730.72|11736.23|11736.23|11729.85|11729.85|0
1637759700000|2021-11-24 13:15:00|11730.14|11730.14|11713.27|11713.27|11731.66|11731.66|11713.27|11713.27|0
1637760000000|2021-11-24 13:20:00|11710.68|11710.68|11710.1|11710.1|11711.8|11711.8|11704.84|11704.84|0
1637760300000|2021-11-24 13:25:00|11709.24|11709.24|11711.93|11711.93|11711.93|11711.93|11703.98|11703.98|0
1637760600000|2021-11-24 13:30:00|11711.64|11711.64|11722|11722|11722|11722|11711.64|11711.64|0
1637760900000|2021-11-24 13:35:00|11722.73|11722.73|11698.52|11698.52|11727.52|11727.52|11698.52|11698.52|0
1637761200000|2021-11-24 13:40:00|11698.05|11698.05|11705.22|11705.22|11707.58|11707.58|11696.94|11696.94|0
1637761500000|2021-11-24 13:45:00|11700.44|11700.44|11693.6|11693.6|11706.82|11706.82|11693.6|11693.6|0
1637761800000|2021-11-24 13:50:00|11692.14|11692.14|11690.03|11690.03|11693.55|11693.55|11685.72|11685.72|0
1637762100000|2021-11-24 13:55:00|11690.76|11690.76|11685.19|11685.19|11691.97|11691.97|11683.84|11683.84|0
1637762400000|2021-11-24 14:00:00|11684.6|11684.6|11706.62|11706.62|11709.79|11709.79|11684.6|11684.6|0
1637762700000|2021-11-24 14:05:00|11707.58|11707.58|11700.99|11700.99|11708.8|11708.8|11700.99|11700.99|0
1637763000000|2021-11-24 14:10:00|11701.46|11701.46|11707.5|11707.5|11707.97|11707.97|11693.5|11693.5|0
1637763300000|2021-11-24 14:15:00|11707.97|11707.97|11708.59|11708.59|11709.23|11709.23|11702.59|11702.59|0
1637763600000|2021-11-24 14:20:00|11708.12|11708.12|11713.08|11713.08|11714.67|11714.67|11702.68|11702.68|0
1637763900000|2021-11-24 14:25:00|11712.6|11712.6|11700.88|11700.88|11722.83|11722.83|11700.88|11700.88|0
1637764200000|2021-11-24 14:30:00|11698.81|11698.81|11681.75|11681.75|11699.58|11699.58|11671.8|11671.8|0
1637764500000|2021-11-24 14:35:00|11682.23|11682.23|11691.49|11691.49|11697.33|11697.33|11682.23|11682.23|0
1637764800000|2021-11-24 14:40:00|11689.89|11689.89|11686.18|11686.18|11695.7|11695.7|11682.83|11682.83|0
1637765100000|2021-11-24 14:45:00|11687.78|11687.78|11681.77|11681.77|11696.47|11696.47|11681.77|11681.77|0
1637765400000|2021-11-24 14:50:00|11682.41|11682.41|11693.95|11693.95|11701.91|11701.91|11682.01|11682.01|0
1637765700000|2021-11-24 14:55:00|11695.54|11695.54|11705.64|11705.64|11710.43|11710.43|11691.23|11691.23|0
1637766000000|2021-11-24 15:00:00|11705.16|11705.16|11730.16|11730.16|11735.81|11735.81|11703.57|11703.57|0
1637766300000|2021-11-24 15:05:00|11733.35|11733.35|11714.79|11714.79|11750.35|11750.35|11714.79|11714.79|0
1637766600000|2021-11-24 15:10:00|11713.67|11713.67|11695.27|11695.27|11713.67|11713.67|11690.97|11690.97|0
1637766900000|2021-11-24 15:15:00|11692.08|11692.08|11672.97|11672.97|11692.08|11692.08|11672.97|11672.97|0
1637767200000|2021-11-24 15:20:00|11671.86|11671.86|11684.54|11684.54|11686.14|11686.14|11670.26|11670.26|0
1637767500000|2021-11-24 15:25:00|11685.02|11685.02|11686.81|11686.81|11690.91|11690.91|11680.43|11680.43|0
1637767800000|2021-11-24 15:30:00|11687.92|11687.92|11690.18|11690.18|11693.42|11693.42|11682.66|11682.66|0
1637768100000|2021-11-24 15:35:00|11690.91|11690.91|11697.75|11697.75|11706.79|11706.79|11690.53|11690.53|0
1637768400000|2021-11-24 15:40:00|11702.54|11702.54|11696.04|11696.04|11702.54|11702.54|11694.02|11694.02|0
1637768700000|2021-11-24 15:45:00|11696.99|11696.99|11697.93|11697.93|11701.77|11701.77|11696.87|11696.87|0
1637769000000|2021-11-24 15:50:00|11699.53|11699.53|11715.42|11715.42|11715.42|11715.42|11699.43|11699.43|0
1637769300000|2021-11-24 15:55:00|11713.83|11713.83|11721.82|11721.82|11721.82|11721.82|11713.66|11713.66|0
1637769600000|2021-11-24 16:00:00|11720.22|11720.22|11712.03|11712.03|11720.22|11720.22|11711.55|11711.55|0
1637769900000|2021-11-24 16:05:00|11713.62|11713.62|11714.87|11714.87|11716.16|11716.16|11711.12|11711.12|0
1637770200000|2021-11-24 16:10:00|11711.68|11711.68|11717.64|11717.64|11718.23|11718.23|11711.68|11711.68|0
1637770500000|2021-11-24 16:15:00|11716.53|11716.53|11706.65|11706.65|11716.53|11716.53|11702.57|11702.57|0
1637770800000|2021-11-24 16:20:00|11707.39|11707.39|11706.84|11706.84|11709.1|11709.1|11699.97|11699.97|0
1637771100000|2021-11-24 16:25:00|11707.79|11707.79|11703.66|11703.66|11708.26|11708.26|11695.85|11695.85|0
1637828100000|2021-11-25 08:15:00|11575.88|11575.88|11625.23|11625.23|11625.23|11625.23|11573.36|11573.36|0
1637828400000|2021-11-25 08:20:00|11628.09|11628.09|11614.46|11614.46|11631.86|11631.86|11614.46|11614.46|0
1637828700000|2021-11-25 08:25:00|11611.13|11611.13|11598.56|11598.56|11612.08|11612.08|11587.03|11587.03|0
1637829000000|2021-11-25 08:30:00|11599.51|11599.51|11600.16|11600.16|11604.74|11604.74|11597.49|11597.49|0
1637829300000|2021-11-25 08:35:00|11593.78|11593.78|11592.36|11592.36|11593.78|11593.78|11582.41|11582.41|0
1637829600000|2021-11-25 08:40:00|11591.76|11591.76|11573.42|11573.42|11591.76|11591.76|11573.42|11573.42|0
1637829900000|2021-11-25 08:45:00|11578.2|11578.2|11588.01|11588.01|11589.56|11589.56|11578.2|11578.2|0
1637830200000|2021-11-25 08:50:00|11585.42|11585.42|11605.61|11605.61|11605.61|11605.61|11585.42|11585.42|0
1637830500000|2021-11-25 08:55:00|11608.2|11608.2|11604.74|11604.74|11613.01|11613.01|11602.36|11602.36|0
1637830800000|2021-11-25 09:00:00|11603.59|11603.59|11603.07|11603.07|11605.66|11605.66|11597.3|11597.3|0
1637831100000|2021-11-25 09:05:00|11603.93|11603.93|11607.47|11607.47|11607.47|11607.47|11603.93|11603.93|0
1637831400000|2021-11-25 09:10:00|11606.37|11606.37|11606.22|11606.22|11607.33|11607.33|11603.17|11603.17|0
1637831700000|2021-11-25 09:15:00|11604.62|11604.62|11602.6|11602.6|11604.62|11604.62|11596.57|11596.57|0
1637832000000|2021-11-25 09:20:00|11601.87|11601.87|11613.47|11613.47|11613.47|11613.47|11601.87|11601.87|0
1637832300000|2021-11-25 09:25:00|11614.9|11614.9|11619.43|11619.43|11619.9|11619.9|11614.9|11614.9|0
1637832600000|2021-11-25 09:30:00|11619.71|11619.71|11619.82|11619.82|11621.31|11621.31|11616.22|11616.22|0
1637832900000|2021-11-25 09:35:00|11620.69|11620.69|11624.81|11624.81|11628|11628|11620.69|11620.69|0
1637833200000|2021-11-25 09:40:00|11622.91|11622.91|11620.79|11620.79|11628.72|11628.72|11619.32|11619.32|0
1637833500000|2021-11-25 09:45:00|11619.68|11619.68|11612.66|11612.66|11619.68|11619.68|11607.38|11607.38|0
1637833800000|2021-11-25 09:50:00|11614.26|11614.26|11601.3|11601.3|11614.26|11614.26|11600.35|11600.35|0
1637834100000|2021-11-25 09:55:00|11600.57|11600.57|11595.46|11595.46|11600.57|11600.57|11594.51|11594.51|0
1637834400000|2021-11-25 10:00:00|11593.86|11593.86|11596.67|11596.67|11598.27|11598.27|11593.86|11593.86|0
1637834700000|2021-11-25 10:05:00|11595.08|11595.08|11582.75|11582.75|11595.08|11595.08|11580.55|11580.55|0
1637835000000|2021-11-25 10:10:00|11582.01|11582.01|11582.75|11582.75|11582.75|11582.75|11578.16|11578.16|0
1637835300000|2021-11-25 10:15:00|11583.04|11583.04|11581.42|11581.42|11588.55|11588.55|11581.42|11581.42|0
1637835600000|2021-11-25 10:20:00|11580.94|11580.94|11574.71|11574.71|11580.94|11580.94|11567.09|11567.09|0
1637835900000|2021-11-25 10:25:00|11573.6|11573.6|11573.8|11573.8|11575.75|11575.75|11573.12|11573.12|0
1637836200000|2021-11-25 10:30:00|11572.68|11572.68|11574.03|11574.03|11575.01|11575.01|11571.12|11571.12|0
1637836500000|2021-11-25 10:35:00|11573.29|11573.29|11583.54|11583.54|11583.54|11583.54|11572.56|11572.56|0
1637836800000|2021-11-25 10:40:00|11582.59|11582.59|11584.84|11584.84|11586.43|11586.43|11582.3|11582.3|0
1637837100000|2021-11-25 10:45:00|11584.36|11584.36|11564.79|11564.79|11584.36|11584.36|11564.79|11564.79|0
1637837400000|2021-11-25 10:50:00|11565.27|11565.27|11567.44|11567.44|11567.44|11567.44|11564.32|11564.32|0
1637837700000|2021-11-25 10:55:00|11568.91|11568.91|11553.51|11553.51|11572.1|11572.1|11551.67|11551.67|0
1637838000000|2021-11-25 11:00:00|11553.99|11553.99|11553.89|11553.89|11559.58|11559.58|11553.89|11553.89|0
1637838300000|2021-11-25 11:05:00|11552.29|11552.29|11551.82|11551.82|11553.42|11553.42|11547.99|11547.99|0
1637838600000|2021-11-25 11:10:00|11552.3|11552.3|11558.35|11558.35|11558.35|11558.35|11549.36|11549.36|0
1637838900000|2021-11-25 11:15:00|11557.4|11557.4|11559.94|11559.94|11562.48|11562.48|11557.4|11557.4|0
1637839200000|2021-11-25 11:20:00|11559.2|11559.2|11551.18|11551.18|11559.2|11559.2|11551.18|11551.18|0
1637839500000|2021-11-25 11:25:00|11550.22|11550.22|11547.12|11547.12|11550.22|11550.22|11542.98|11542.98|0
1637839800000|2021-11-25 11:30:00|11546.64|11546.64|11550.03|11550.03|11553.58|11553.58|11545.54|11545.54|0
1637840100000|2021-11-25 11:35:00|11550.51|11550.51|11551.31|11551.31|11552.1|11552.1|11550.2|11550.2|0
1637840400000|2021-11-25 11:40:00|11553.69|11553.69|11546.38|11546.38|11553.69|11553.69|11545.81|11545.81|0
1637840700000|2021-11-25 11:45:00|11545.43|11545.43|11544.48|11544.48|11547.5|11547.5|11544.48|11544.48|0
1637841000000|2021-11-25 11:50:00|11543.53|11543.53|11546.08|11546.08|11546.08|11546.08|11542.58|11542.58|0
1637841300000|2021-11-25 11:55:00|11545.12|11545.12|11545.28|11545.28|11549.43|11549.43|11545.12|11545.12|0
1637841600000|2021-11-25 12:00:00|11545.76|11545.76|11529.45|11529.45|11545.76|11545.76|11529.45|11529.45|0
1637841900000|2021-11-25 12:05:00|11530.92|11530.92|11532.87|11532.87|11537.49|11537.49|11530.92|11530.92|0
1637842200000|2021-11-25 12:10:00|11533.82|11533.82|11536.23|11536.23|11538.32|11538.32|11530.15|11530.15|0
1637842500000|2021-11-25 12:15:00|11537.83|11537.83|11541.97|11541.97|11541.97|11541.97|11537.83|11537.83|0
1637842800000|2021-11-25 12:20:00|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|0
1637843100000|2021-11-25 12:25:00|11542.28|11542.28|11550.4|11550.4|11550.4|11550.4|11542.28|11542.28|0
1637843400000|2021-11-25 12:30:00|11551.55|11551.55|11565.65|11565.65|11569.49|11569.49|11551.55|11551.55|0
1637843700000|2021-11-25 12:35:00|11564.92|11564.92|11579.03|11579.03|11579.03|11579.03|11564.92|11564.92|0
1637844000000|2021-11-25 12:40:00|11577.44|11577.44|11579.27|11579.27|11580.29|11580.29|11575.2|11575.2|0
1637844300000|2021-11-25 12:45:00|11580.7|11580.7|11582.86|11582.86|11582.86|11582.86|11579.84|11579.84|0
1637844600000|2021-11-25 12:50:00|11583.98|11583.98|11591.54|11591.54|11594.72|11594.72|11583.24|11583.24|0
1637844900000|2021-11-25 12:55:00|11594.73|11594.73|11602.82|11602.82|11602.82|11602.82|11594.73|11594.73|0
1637845200000|2021-11-25 13:00:00|11603.77|11603.77|11603.61|11603.61|11607.34|11607.34|11598.95|11598.95|0
1637845500000|2021-11-25 13:05:00|11604.08|11604.08|11602.09|11602.09|11606.44|11606.44|11602.09|11602.09|0
1637845800000|2021-11-25 13:10:00|11600.9|11600.9|11599.54|11599.54|11600.9|11600.9|11591.64|11591.64|0
1637846100000|2021-11-25 13:15:00|11600.65|11600.65|11606.02|11606.02|11606.02|11606.02|11600.65|11600.65|0
1637846400000|2021-11-25 13:20:00|11604.55|11604.55|11612.27|11612.27|11612.27|11612.27|11604.55|11604.55|0
1637846700000|2021-11-25 13:25:00|11610.85|11610.85|11608.74|11608.74|11612.4|11612.4|11607.27|11607.27|0
1637847000000|2021-11-25 13:30:00|11608|11608|11612.8|11612.8|11612.8|11612.8|11607.27|11607.27|0
1637847300000|2021-11-25 13:35:00|11611.85|11611.85|11614.83|11614.83|11616.43|11616.43|11610.99|11610.99|0
1637847600000|2021-11-25 13:40:00|11616.3|11616.3|11625.36|11625.36|11625.36|11625.36|11616.3|11616.3|0
1637847900000|2021-11-25 13:45:00|11623.76|11623.76|11623.91|11623.91|11624.24|11624.24|11621.82|11621.82|0
1637848200000|2021-11-25 13:50:00|11622.31|11622.31|11624|11624|11624|11624|11618.43|11618.43|0
1637848500000|2021-11-25 13:55:00|11624.86|11624.86|11617.57|11617.57|11626.55|11626.55|11617.57|11617.57|0
1637848800000|2021-11-25 14:00:00|11619.16|11619.16|11620.04|11620.04|11620.04|11620.04|11611.37|11611.37|0
1637849100000|2021-11-25 14:05:00|11620.91|11620.91|11625.54|11625.54|11626.4|11626.4|11620.91|11620.91|0
1637849400000|2021-11-25 14:10:00|11626.13|11626.13|11630.56|11630.56|11630.66|11630.66|11626.13|11626.13|0
1637849700000|2021-11-25 14:15:00|11631.03|11631.03|11645.69|11645.69|11646.42|11646.42|11631.03|11631.03|0
1637850000000|2021-11-25 14:20:00|11646.16|11646.16|11644.63|11644.63|11646.89|11646.89|11643.73|11643.73|0
1637850300000|2021-11-25 14:25:00|11644.04|11644.04|11647.9|11647.9|11652.04|11652.04|11644.04|11644.04|0
1637850600000|2021-11-25 14:30:00|11646.12|11646.12|11642.06|11642.06|11648.36|11648.36|11642.06|11642.06|0
1637850900000|2021-11-25 14:35:00|11643.25|11643.25|11633.23|11633.23|11643.25|11643.25|11633.23|11633.23|0
1637851200000|2021-11-25 14:40:00|11633.7|11633.7|11637.07|11637.07|11638.76|11638.76|11630.67|11630.67|0
1637851500000|2021-11-25 14:45:00|11637.65|11637.65|11644.43|11644.43|11644.43|11644.43|11637.65|11637.65|0
1637851800000|2021-11-25 14:50:00|11645.01|11645.01|11658.61|11658.61|11658.61|11658.61|11645.01|11645.01|0
1637852100000|2021-11-25 14:55:00|11659.35|11659.35|11658.94|11658.94|11663.27|11663.27|11656.36|11656.36|0
1637852400000|2021-11-25 15:00:00|11657.99|11657.99|11648.68|11648.68|11657.99|11657.99|11648.21|11648.21|0
1637852700000|2021-11-25 15:05:00|11651.87|11651.87|11650.63|11650.63|11655.37|11655.37|11649.04|11649.04|0
1637853000000|2021-11-25 15:10:00|11649.53|11649.53|11637.09|11637.09|11649.53|11649.53|11637.09|11637.09|0
1637853300000|2021-11-25 15:15:00|11633.64|11633.64|11629.31|11629.31|11633.64|11633.64|11628.36|11628.36|0
1637853600000|2021-11-25 15:20:00|11628.83|11628.83|11628.24|11628.24|11628.83|11628.83|11618.99|11618.99|0
1637853900000|2021-11-25 15:25:00|11629.35|11629.35|11627.17|11627.17|11634.06|11634.06|11627.17|11627.17|0
1637854200000|2021-11-25 15:30:00|11626.22|11626.22|11621.94|11621.94|11629.31|11629.31|11621.94|11621.94|0
1637854500000|2021-11-25 15:35:00|11625.13|11625.13|11619.46|11619.46|11625.13|11625.13|11618.72|11618.72|0
1637854800000|2021-11-25 15:40:00|11617.99|11617.99|11614.29|11614.29|11619.37|11619.37|11614.29|11614.29|0
1637855100000|2021-11-25 15:45:00|11612.69|11612.69|11619.27|11619.27|11623.48|11623.48|11611.59|11611.59|0
1637855400000|2021-11-25 15:50:00|11617.53|11617.53|11618.5|11618.5|11618.97|11618.97|11616.93|11616.93|0
1637855700000|2021-11-25 15:55:00|11620.09|11620.09|11635.81|11635.81|11635.81|11635.81|11619.29|11619.29|0
1637856000000|2021-11-25 16:00:00|11636.28|11636.28|11630.63|11630.63|11639.47|11639.47|11628.41|11628.41|0
1637856300000|2021-11-25 16:05:00|11629.9|11629.9|11631.98|11631.98|11632.72|11632.72|11628.57|11628.57|0
1637856600000|2021-11-25 16:10:00|11633.58|11633.58|11626.32|11626.32|11633.58|11633.58|11625.84|11625.84|0
1637856900000|2021-11-25 16:15:00|11624.72|11624.72|11624.24|11624.24|11626.18|11626.18|11617.71|11617.71|0
1637857200000|2021-11-25 16:20:00|11625.51|11625.51|11627.2|11627.2|11627.36|11627.36|11621.54|11621.54|0
1637857500000|2021-11-25 16:25:00|11627.49|11627.49|11648.99|11648.99|11648.99|11648.99|11626.49|11626.49|0
1637914500000|2021-11-26 08:15:00|11489.37|11489.37|11445.39|11445.39|11489.37|11489.37|11436.04|11436.04|0
1637914800000|2021-11-26 08:20:00|11444.66|11444.66|11461.66|11461.66|11462.52|11462.52|11430.3|11430.3|0
1637915100000|2021-11-26 08:25:00|11462.39|11462.39|11449.89|11449.89|11463.7|11463.7|11435.16|11435.16|0
1637915400000|2021-11-26 08:30:00|11446.7|11446.7|11413.38|11413.38|11466.93|11466.93|11413.38|11413.38|0
1637915700000|2021-11-26 08:35:00|11411.48|11411.48|11483.2|11483.2|11483.2|11483.2|11403.19|11403.19|0
1637916000000|2021-11-26 08:40:00|11491.18|11491.18|11482.08|11482.08|11497.3|11497.3|11464.32|11464.32|0
1637916300000|2021-11-26 08:45:00|11496.44|11496.44|11514.39|11514.39|11523.22|11523.22|11487.46|11487.46|0
1637916600000|2021-11-26 08:50:00|11515.99|11515.99|11518.52|11518.52|11543.39|11543.39|11515.99|11515.99|0
1637916900000|2021-11-26 08:55:00|11516.21|11516.21|11504.82|11504.82|11525.75|11525.75|11501.49|11501.49|0
1637917200000|2021-11-26 09:00:00|11506.28|11506.28|11481.52|11481.52|11508.36|11508.36|11466.25|11466.25|0
1637917500000|2021-11-26 09:05:00|11491.1|11491.1|11496.53|11496.53|11504.16|11504.16|11487.09|11487.09|0
1637917800000|2021-11-26 09:10:00|11493.34|11493.34|11514.03|11514.03|11514.03|11514.03|11493.34|11493.34|0
1637918100000|2021-11-26 09:15:00|11512.12|11512.12|11504.57|11504.57|11512.12|11512.12|11495.52|11495.52|0
1637918400000|2021-11-26 09:20:00|11507.5|11507.5|11526.89|11526.89|11551.79|11551.79|11507.5|11507.5|0
1637918700000|2021-11-26 09:25:00|11523.7|11523.7|11499.85|11499.85|11523.7|11523.7|11499.85|11499.85|0
1637919000000|2021-11-26 09:30:00|11501.45|11501.45|11486.81|11486.81|11503.05|11503.05|11481.12|11481.12|0
1637919300000|2021-11-26 09:35:00|11486.07|11486.07|11502.93|11502.93|11504.29|11504.29|11477.31|11477.31|0
1637919600000|2021-11-26 09:40:00|11510.9|11510.9|11495.8|11495.8|11513.83|11513.83|11495.8|11495.8|0
1637919900000|2021-11-26 09:45:00|11494.21|11494.21|11514.61|11514.61|11514.61|11514.61|11494.21|11494.21|0
1637920200000|2021-11-26 09:50:00|11513.01|11513.01|11527.28|11527.28|11528.01|11528.01|11505.09|11505.09|0
1637920500000|2021-11-26 09:55:00|11526.7|11526.7|11519.16|11519.16|11529.42|11529.42|11513.9|11513.9|0
1637920800000|2021-11-26 10:00:00|11517.73|11517.73|11516.38|11516.38|11526.72|11526.72|11514.05|11514.05|0
1637921100000|2021-11-26 10:05:00|11517.98|11517.98|11518.46|11518.46|11519.57|11519.57|11506.37|11506.37|0
1637921400000|2021-11-26 10:10:00|11516.87|11516.87|11521.37|11521.37|11521.37|11521.37|11500.7|11500.7|0
1637921700000|2021-11-26 10:15:00|11522.23|11522.23|11523.56|11523.56|11523.56|11523.56|11515.47|11515.47|0
1637922000000|2021-11-26 10:20:00|11521.96|11521.96|11534.96|11534.96|11535.43|11535.43|11520.61|11520.61|0
1637922300000|2021-11-26 10:25:00|11533.36|11533.36|11537.99|11537.99|11540.03|11540.03|11526.92|11526.92|0
1637922600000|2021-11-26 10:30:00|11536.88|11536.88|11524.51|11524.51|11536.88|11536.88|11518.2|11518.2|0
1637922900000|2021-11-26 10:35:00|11525.61|11525.61|11504.2|11504.2|11525.61|11525.61|11504.2|11504.2|0
1637923200000|2021-11-26 10:40:00|11502.61|11502.61|11481.3|11481.3|11502.61|11502.61|11481.3|11481.3|0
1637923500000|2021-11-26 10:45:00|11480.15|11480.15|11477.12|11477.12|11486.63|11486.63|11472.41|11472.41|0
1637923800000|2021-11-26 10:50:00|11477.59|11477.59|11478.85|11478.85|11484.08|11484.08|11471.7|11471.7|0
1637924100000|2021-11-26 10:55:00|11479.71|11479.71|11491.58|11491.58|11492.37|11492.37|11479.71|11479.71|0
1637924400000|2021-11-26 11:00:00|11493.18|11493.18|11531.17|11531.17|11531.17|11531.17|11490.47|11490.47|0
1637924700000|2021-11-26 11:05:00|11533.55|11533.55|11571.74|11571.74|11571.88|11571.88|11532.91|11532.91|0
1637925000000|2021-11-26 11:10:00|11571.26|11571.26|11572.76|11572.76|11572.76|11572.76|11555.03|11555.03|0
1637925300000|2021-11-26 11:15:00|11572.16|11572.16|11582.21|11582.21|11582.21|11582.21|11572.16|11572.16|0
1637925600000|2021-11-26 11:20:00|11582.69|11582.69|11577.22|11577.22|11590.66|11590.66|11575.63|11575.63|0
1637925900000|2021-11-26 11:25:00|11576.75|11576.75|11551.88|11551.88|11576.75|11576.75|11550.9|11550.9|0
1637926200000|2021-11-26 11:30:00|11551.41|11551.41|11544.85|11544.85|11551.41|11551.41|11538.64|11538.64|0
1637926500000|2021-11-26 11:35:00|11545.43|11545.43|11547.65|11547.65|11547.65|11547.65|11537.56|11537.56|0
1637926800000|2021-11-26 11:40:00|11552.43|11552.43|11576.76|11576.76|11580.63|11580.63|11552.43|11552.43|0
1637927100000|2021-11-26 11:45:00|11575.64|11575.64|11563.17|11563.17|11579.42|11579.42|11563.17|11563.17|0
1637927400000|2021-11-26 11:50:00|11559.98|11559.98|11573.79|11573.79|11574.91|11574.91|11556.79|11556.79|0
1637927700000|2021-11-26 11:55:00|11576.03|11576.03|11569.44|11569.44|11576.04|11576.04|11567.36|11567.36|0
1637928000000|2021-11-26 12:00:00|11570.55|11570.55|11585.08|11585.08|11585.08|11585.08|11567.06|11567.06|0
1637928300000|2021-11-26 12:05:00|11585.56|11585.56|11599.81|11599.81|11604.34|11604.34|11584.28|11584.28|0
1637928600000|2021-11-26 12:10:00|11598.22|11598.22|11601.33|11601.33|11603.01|11603.01|11592.72|11592.72|0
1637928900000|2021-11-26 12:15:00|11602.44|11602.44|11593.9|11593.9|11602.71|11602.71|11593.9|11593.9|0
1637929200000|2021-11-26 12:20:00|11595.01|11595.01|11588.01|11588.01|11597.85|11597.85|11588.01|11588.01|0
1637929500000|2021-11-26 12:25:00|11589.11|11589.11|11590.07|11590.07|11590.22|11590.22|11586.41|11586.41|0
1637929800000|2021-11-26 12:30:00|11591.03|11591.03|11593.75|11593.75|11598.75|11598.75|11591.03|11591.03|0
1637930100000|2021-11-26 12:35:00|11594.04|11594.04|11578.58|11578.58|11594.04|11594.04|11578.58|11578.58|0
1637930400000|2021-11-26 12:40:00|11579.32|11579.32|11581.6|11581.6|11581.6|11581.6|11569.27|11569.27|0
1637930700000|2021-11-26 12:45:00|11579.05|11579.05|11585.47|11585.47|11586.58|11586.58|11579.05|11579.05|0
1637931000000|2021-11-26 12:50:00|11584.52|11584.52|11585.36|11585.36|11590.15|11590.15|11581.06|11581.06|0
1637931300000|2021-11-26 12:55:00|11586.96|11586.96|11583.24|11583.24|11590.41|11590.41|11578.37|11578.37|0
1637931600000|2021-11-26 13:00:00|11584.84|11584.84|11578.54|11578.54|11584.84|11584.84|11571.68|11571.68|0
1637931900000|2021-11-26 13:05:00|11577.59|11577.59|11571.88|11571.88|11586.51|11586.51|11571.88|11571.88|0
1637932200000|2021-11-26 13:10:00|11570.77|11570.77|11564.63|11564.63|11571.98|11571.98|11564.63|11564.63|0
1637932500000|2021-11-26 13:15:00|11565.75|11565.75|11561.68|11561.68|11566.57|11566.57|11553.97|11553.97|0
1637932800000|2021-11-26 13:20:00|11561.04|11561.04|11564.22|11564.22|11566.44|11566.44|11559.94|11559.94|0
1637933100000|2021-11-26 13:25:00|11563.75|11563.75|11537.98|11537.98|11563.75|11563.75|11532.64|11532.64|0
1637933400000|2021-11-26 13:30:00|11537.25|11537.25|11548.94|11548.94|11548.94|11548.94|11537.25|11537.25|0
1637933700000|2021-11-26 13:35:00|11550.05|11550.05|11567.03|11567.03|11568.14|11568.14|11550.05|11550.05|0
1637934000000|2021-11-26 13:40:00|11567.77|11567.77|11567.1|11567.1|11576.37|11576.37|11564.28|11564.28|0
1637934300000|2021-11-26 13:45:00|11558.17|11558.17|11550.89|11550.89|11558.17|11558.17|11550.41|11550.41|0
1637934600000|2021-11-26 13:50:00|11549.29|11549.29|11552.72|11552.72|11558.49|11558.49|11548.67|11548.67|0
1637934900000|2021-11-26 13:55:00|11551.61|11551.61|11552.14|11552.14|11559.58|11559.58|11551.61|11551.61|0
1637935200000|2021-11-26 14:00:00|11552.87|11552.87|11549.81|11549.81|11560.39|11560.39|11542.95|11542.95|0
1637935500000|2021-11-26 14:05:00|11548.21|11548.21|11558.44|11558.44|11560.05|11560.05|11547.99|11547.99|0
1637935800000|2021-11-26 14:10:00|11556.84|11556.84|11541.42|11541.42|11557.79|11557.79|11540.95|11540.95|0
1637936100000|2021-11-26 14:15:00|11544.62|11544.62|11538.77|11538.77|11546.21|11546.21|11530.82|11530.82|0
1637936400000|2021-11-26 14:20:00|11539.89|11539.89|11551.36|11551.36|11551.36|11551.36|11539.89|11539.89|0
1637936700000|2021-11-26 14:25:00|11549.77|11549.77|11566.94|11566.94|11566.94|11566.94|11549.77|11549.77|0
1637937000000|2021-11-26 14:30:00|11570.13|11570.13|11583.84|11583.84|11587.03|11587.03|11570.13|11570.13|0
1637937300000|2021-11-26 14:35:00|11583.55|11583.55|11595.07|11595.07|11600.06|11600.06|11582.97|11582.97|0
1637937600000|2021-11-26 14:40:00|11596.5|11596.5|11575.38|11575.38|11599.68|11599.68|11572.03|11572.03|0
1637937900000|2021-11-26 14:45:00|11576.98|11576.98|11553.19|11553.19|11576.98|11576.98|11543.33|11543.33|0
1637938200000|2021-11-26 14:50:00|11553.66|11553.66|11572.05|11572.05|11573.65|11573.65|11553.66|11553.66|0
1637938500000|2021-11-26 14:55:00|11570.46|11570.46|11562.87|11562.87|11575.09|11575.09|11554.19|11554.19|0
1637938800000|2021-11-26 15:00:00|11562.29|11562.29|11541.55|11541.55|11562.29|11562.29|11528.3|11528.3|0
1637939100000|2021-11-26 15:05:00|11540.82|11540.82|11542.16|11542.16|11549.97|11549.97|11537.63|11537.63|0
1637939400000|2021-11-26 15:10:00|11542.45|11542.45|11529.02|11529.02|11542.45|11542.45|11521.16|11521.16|0
1637939700000|2021-11-26 15:15:00|11530.17|11530.17|11524.19|11524.19|11531.03|11531.03|11514.7|11514.7|0
1637940000000|2021-11-26 15:20:00|11522.77|11522.77|11542.9|11542.9|11547.04|11547.04|11522.29|11522.29|0
1637940300000|2021-11-26 15:25:00|11546.09|11546.09|11544.34|11544.34|11546.09|11546.09|11533.27|11533.27|0
1637940600000|2021-11-26 15:30:00|11542.74|11542.74|11552.07|11552.07|11558.88|11558.88|11535.77|11535.77|0
1637940900000|2021-11-26 15:35:00|11550.96|11550.96|11554.11|11554.11|11557.59|11557.59|11543.97|11543.97|0
1637941200000|2021-11-26 15:40:00|11555.7|11555.7|11535.39|11535.39|11557.3|11557.3|11528.52|11528.52|0
1637941500000|2021-11-26 15:45:00|11539.32|11539.32|11539.62|11539.62|11544.47|11544.47|11527.6|11527.6|0
1637941800000|2021-11-26 15:50:00|11540.73|11540.73|11563.75|11563.75|11563.75|11563.75|11535.5|11535.5|0
1637942100000|2021-11-26 15:55:00|11563.01|11563.01|11551.9|11551.9|11563.75|11563.75|11542.95|11542.95|0
1637942400000|2021-11-26 16:00:00|11553.5|11553.5|11544.15|11544.15|11553.5|11553.5|11533.74|11533.74|0
1637942700000|2021-11-26 16:05:00|11545.1|11545.1|11543.47|11543.47|11547.2|11547.2|11537.77|11537.77|0
1637943000000|2021-11-26 16:10:00|11546.67|11546.67|11515.56|11515.56|11546.67|11546.67|11515.56|11515.56|0
1637943300000|2021-11-26 16:15:00|11514.44|11514.44|11507.9|11507.9|11517.63|11517.63|11503.24|11503.24|0
1637943600000|2021-11-26 16:20:00|11508.37|11508.37|11510.6|11510.6|11515.78|11515.78|11508.37|11508.37|0
1637943900000|2021-11-26 16:25:00|11509.44|11509.44|11502.27|11502.27|11515.11|11515.11|11502.27|11502.27|0
1638173700000|2021-11-29 08:15:00|11670.34|11670.34|11691.93|11691.93|11691.93|11691.93|11669.37|11669.37|0
1638174000000|2021-11-29 08:20:00|11696.72|11696.72|11714.49|11714.49|11726.04|11726.04|11696.72|11696.72|0
1638174300000|2021-11-29 08:25:00|11713.02|11713.02|11682.04|11682.04|11713.02|11713.02|11682.04|11682.04|0
1638174600000|2021-11-29 08:30:00|11679.82|11679.82|11681.02|11681.02|11683.24|11683.24|11668.41|11668.41|0
1638174900000|2021-11-29 08:35:00|11681.49|11681.49|11672.58|11672.58|11683.39|11683.39|11665.16|11665.16|0
1638175200000|2021-11-29 08:40:00|11667.79|11667.79|11641.09|11641.09|11671.67|11671.67|11631.12|11631.12|0
1638175500000|2021-11-29 08:45:00|11640.49|11640.49|11637.65|11637.65|11660.78|11660.78|11636.79|11636.79|0
1638175800000|2021-11-29 08:50:00|11633.85|11633.85|11653.32|11653.32|11653.32|11653.32|11633.56|11633.56|0
1638176100000|2021-11-29 08:55:00|11646.94|11646.94|11643.47|11643.47|11653.36|11653.36|11637.52|11637.52|0
1638176400000|2021-11-29 09:00:00|11645.07|11645.07|11665.35|11665.35|11665.35|11665.35|11636.22|11636.22|0
1638176700000|2021-11-29 09:05:00|11666.46|11666.46|11701.49|11701.49|11701.49|11701.49|11666.46|11666.46|0
1638177000000|2021-11-29 09:10:00|11702.91|11702.91|11697.9|11697.9|11704.14|11704.14|11697.46|11697.46|0
1638177300000|2021-11-29 09:15:00|11696.43|11696.43|11677.61|11677.61|11698.98|11698.98|11676.45|11676.45|0
1638177600000|2021-11-29 09:20:00|11672.82|11672.82|11659.37|11659.37|11672.82|11672.82|11652.26|11652.26|0
1638177900000|2021-11-29 09:25:00|11661.1|11661.1|11660.94|11660.94|11668.75|11668.75|11659.99|11659.99|0
1638178200000|2021-11-29 09:30:00|11659.34|11659.34|11629.03|11629.03|11659.82|11659.82|11622.17|11622.17|0
1638178500000|2021-11-29 09:35:00|11629.76|11629.76|11623.82|11623.82|11629.76|11629.76|11616.15|11616.15|0
1638178800000|2021-11-29 09:40:00|11624.42|11624.42|11627.02|11627.02|11635.28|11635.28|11624.42|11624.42|0
1638179100000|2021-11-29 09:45:00|11631.81|11631.81|11645.42|11645.42|11645.42|11645.42|11631.81|11631.81|0
1638179400000|2021-11-29 09:50:00|11646.28|11646.28|11619.57|11619.57|11658.4|11658.4|11619.57|11619.57|0
1638179700000|2021-11-29 09:55:00|11621.64|11621.64|11589.84|11589.84|11621.64|11621.64|11589.84|11589.84|0
1638180000000|2021-11-29 10:00:00|11588.89|11588.89|11601.17|11601.17|11601.27|11601.27|11588.16|11588.16|0
1638180300000|2021-11-29 10:05:00|11598.96|11598.96|11588.41|11588.41|11598.96|11598.96|11584.4|11584.4|0
1638180600000|2021-11-29 10:10:00|11589.83|11589.83|11590.89|11590.89|11600.53|11600.53|11589.83|11589.83|0
1638180900000|2021-11-29 10:15:00|11589.94|11589.94|11610.3|11610.3|11610.3|11610.3|11589.94|11589.94|0
1638181200000|2021-11-29 10:20:00|11609.2|11609.2|11613.72|11613.72|11618.13|11618.13|11608.72|11608.72|0
1638181500000|2021-11-29 10:25:00|11612.77|11612.77|11597.21|11597.21|11612.77|11612.77|11597.21|11597.21|0
1638181800000|2021-11-29 10:30:00|11595.63|11595.63|11578.84|11578.84|11599.99|11599.99|11578.84|11578.84|0
1638182100000|2021-11-29 10:35:00|11577.74|11577.74|11555.78|11555.78|11577.74|11577.74|11555.78|11555.78|0
1638182400000|2021-11-29 10:40:00|11568.5|11568.5|11558.54|11558.54|11569.61|11569.61|11558.07|11558.07|0
1638182700000|2021-11-29 10:45:00|11557.81|11557.81|11563.99|11563.99|11564.47|11564.47|11553.46|11553.46|0
1638183000000|2021-11-29 10:50:00|11567.18|11567.18|11572.37|11572.37|11572.37|11572.37|11566.23|11566.23|0
1638183300000|2021-11-29 10:55:00|11573.96|11573.96|11565.97|11565.97|11584.44|11584.44|11560.82|11560.82|0
1638183600000|2021-11-29 11:00:00|11565.02|11565.02|11567.03|11567.03|11568.14|11568.14|11565.02|11565.02|0
1638183900000|2021-11-29 11:05:00|11565.44|11565.44|11555.69|11555.69|11565.44|11565.44|11554.57|11554.57|0
1638184200000|2021-11-29 11:10:00|11556.56|11556.56|11558.88|11558.88|11561.45|11561.45|11556.56|11556.56|0
1638184500000|2021-11-29 11:15:00|11557.28|11557.28|11558.8|11558.8|11558.8|11558.8|11550.83|11550.83|0
1638184800000|2021-11-29 11:20:00|11560.23|11560.23|11563.71|11563.71|11567.23|11567.23|11554.87|11554.87|0
1638185100000|2021-11-29 11:25:00|11564.18|11564.18|11578.77|11578.77|11581.95|11581.95|11564.18|11564.18|0
1638185400000|2021-11-29 11:30:00|11577.66|11577.66|11587.06|11587.06|11587.06|11587.06|11576.92|11576.92|0
1638185700000|2021-11-29 11:35:00|11588.02|11588.02|11584.26|11584.26|11591.19|11591.19|11583.05|11583.05|0
1638186000000|2021-11-29 11:40:00|11582.04|11582.04|11581.84|11581.84|11583.64|11583.64|11581.84|11581.84|0
1638186300000|2021-11-29 11:45:00|11581.24|11581.24|11577.41|11577.41|11581.24|11581.24|11575.35|11575.35|0
1638186600000|2021-11-29 11:50:00|11576.67|11576.67|11564.64|11564.64|11576.67|11576.67|11564.64|11564.64|0
1638186900000|2021-11-29 11:55:00|11566.65|11566.65|11566.88|11566.88|11572.77|11572.77|11566.65|11566.65|0
1638187200000|2021-11-29 12:00:00|11570.07|11570.07|11564.4|11564.4|11571.19|11571.19|11564.4|11564.4|0
1638187500000|2021-11-29 12:05:00|11563.93|11563.93|11555.46|11555.46|11564.41|11564.41|11552.27|11552.27|0
1638187800000|2021-11-29 12:10:00|11556.57|11556.57|11556.35|11556.35|11556.57|11556.57|11552.43|11552.43|0
1638188100000|2021-11-29 12:15:00|11556.83|11556.83|11568.44|11568.44|11569.39|11569.39|11556.83|11556.83|0
1638188400000|2021-11-29 12:20:00|11567.97|11567.97|11555.31|11555.31|11567.97|11567.97|11555.31|11555.31|0
1638188700000|2021-11-29 12:25:00|11554.74|11554.74|11554.43|11554.43|11560.17|11560.17|11552.89|11552.89|0
1638189000000|2021-11-29 12:30:00|11553.32|11553.32|11560.79|11560.79|11562.38|11562.38|11553.32|11553.32|0
1638189300000|2021-11-29 12:35:00|11560.31|11560.31|11573.39|11573.39|11573.39|11573.39|11560.31|11560.31|0
1638189600000|2021-11-29 12:40:00|11574.99|11574.99|11586.06|11586.06|11586.11|11586.11|11567.87|11567.87|0
1638189900000|2021-11-29 12:45:00|11585.58|11585.58|11587.93|11587.93|11589.04|11589.04|11584.85|11584.85|0
1638190200000|2021-11-29 12:50:00|11588.41|11588.41|11590.78|11590.78|11593.58|11593.58|11587.83|11587.83|0
1638190500000|2021-11-29 12:55:00|11591.25|11591.25|11596.5|11596.5|11596.5|11596.5|11591.25|11591.25|0
1638190800000|2021-11-29 13:00:00|11597.24|11597.24|11596.93|11596.93|11597.24|11597.24|11593.16|11593.16|0
1638191100000|2021-11-29 13:05:00|11596.06|11596.06|11588.99|11588.99|11597.88|11597.88|11587.39|11587.39|0
1638191400000|2021-11-29 13:10:00|11589.72|11589.72|11592.01|11592.01|11593.6|11593.6|11587.36|11587.36|0
1638191700000|2021-11-29 13:15:00|11590.41|11590.41|11583.85|11583.85|11591.52|11591.52|11583.85|11583.85|0
1638192000000|2021-11-29 13:20:00|11583.37|11583.37|11579.69|11579.69|11583.37|11583.37|11573.42|11573.42|0
1638192300000|2021-11-29 13:25:00|11580.16|11580.16|11582.07|11582.07|11582.07|11582.07|11576.18|11576.18|0
1638192600000|2021-11-29 13:30:00|11580.47|11580.47|11571.63|11571.63|11580.47|11580.47|11571.63|11571.63|0
1638192900000|2021-11-29 13:35:00|11574.82|11574.82|11570.65|11570.65|11574.82|11574.82|11568.19|11568.19|0
1638193200000|2021-11-29 13:40:00|11570.18|11570.18|11578.54|11578.54|11578.54|11578.54|11570.18|11570.18|0
1638193500000|2021-11-29 13:45:00|11579.14|11579.14|11591.75|11591.75|11592.33|11592.33|11579.14|11579.14|0
1638193800000|2021-11-29 13:50:00|11594.94|11594.94|11588.99|11588.99|11594.94|11594.94|11587.72|11587.72|0
1638194100000|2021-11-29 13:55:00|11588.35|11588.35|11606.94|11606.94|11607.89|11607.89|11586.45|11586.45|0
1638194400000|2021-11-29 14:00:00|11610.13|11610.13|11615.98|11615.98|11618.79|11618.79|11609.67|11609.67|0
1638194700000|2021-11-29 14:05:00|11617.58|11617.58|11620.81|11620.81|11623.53|11623.53|11617.08|11617.08|0
1638195000000|2021-11-29 14:10:00|11621.93|11621.93|11627.16|11627.16|11628.56|11628.56|11620.98|11620.98|0
1638195300000|2021-11-29 14:15:00|11629.07|11629.07|11632.64|11632.64|11634.17|11634.17|11629.07|11629.07|0
1638195600000|2021-11-29 14:20:00|11631.05|11631.05|11612.92|11612.92|11631.05|11631.05|11611.8|11611.8|0
1638195900000|2021-11-29 14:25:00|11612.63|11612.63|11619.84|11619.84|11619.84|11619.84|11609.33|11609.33|0
1638196200000|2021-11-29 14:30:00|11621.43|11621.43|11596.06|11596.06|11621.43|11621.43|11583.96|11583.96|0
1638196500000|2021-11-29 14:35:00|11595.1|11595.1|11591.09|11591.09|11595.1|11595.1|11574.06|11574.06|0
1638196800000|2021-11-29 14:40:00|11592.56|11592.56|11597.09|11597.09|11605.14|11605.14|11592.56|11592.56|0
1638197100000|2021-11-29 14:45:00|11596.23|11596.23|11596.07|11596.07|11603.37|11603.37|11589.28|11589.28|0
1638197400000|2021-11-29 14:50:00|11594.48|11594.48|11624.8|11624.8|11631.82|11631.82|11591.09|11591.09|0
1638197700000|2021-11-29 14:55:00|11623.21|11623.21|11627.53|11627.53|11632.28|11632.28|11617|11617|0
1638198000000|2021-11-29 15:00:00|11627.24|11627.24|11647.24|11647.24|11657.31|11657.31|11626.66|11626.66|0
1638198300000|2021-11-29 15:05:00|11646.13|11646.13|11639.46|11639.46|11646.13|11646.13|11629.61|11629.61|0
1638198600000|2021-11-29 15:10:00|11641.06|11641.06|11632.92|11632.92|11653.33|11653.33|11629.1|11629.1|0
1638198900000|2021-11-29 15:15:00|11634.51|11634.51|11625.45|11625.45|11639.02|11639.02|11623.87|11623.87|0
1638199200000|2021-11-29 15:20:00|11626.56|11626.56|11642.13|11642.13|11642.5|11642.5|11619.64|11619.64|0
1638199500000|2021-11-29 15:25:00|11641.65|11641.65|11618.68|11618.68|11644.11|11644.11|11615.82|11615.82|0
1638199800000|2021-11-29 15:30:00|11617.08|11617.08|11607.43|11607.43|11617.38|11617.38|11602.59|11602.59|0
1638200100000|2021-11-29 15:35:00|11608.16|11608.16|11592.73|11592.73|11616.38|11616.38|11591.88|11591.88|0
1638200400000|2021-11-29 15:40:00|11592.25|11592.25|11574.21|11574.21|11593.11|11593.11|11566.29|11566.29|0
1638200700000|2021-11-29 15:45:00|11574.69|11574.69|11579.82|11579.82|11585.44|11585.44|11574.69|11574.69|0
1638201000000|2021-11-29 15:50:00|11580.14|11580.14|11575.19|11575.19|11580.14|11580.14|11567|11567|0
1638201300000|2021-11-29 15:55:00|11574.46|11574.46|11591.24|11591.24|11591.82|11591.82|11574.46|11574.46|0
1638201600000|2021-11-29 16:00:00|11590.76|11590.76|11583.99|11583.99|11590.76|11590.76|11583.51|11583.51|0
1638201900000|2021-11-29 16:05:00|11584.46|11584.46|11604.42|11604.42|11607.73|11607.73|11584.46|11584.46|0
1638202200000|2021-11-29 16:10:00|11604.13|11604.13|11631.77|11631.77|11632.06|11632.06|11603.84|11603.84|0
1638202500000|2021-11-29 16:15:00|11632.72|11632.72|11623.3|11623.3|11635.66|11635.66|11623.3|11623.3|0
1638202800000|2021-11-29 16:20:00|11623.02|11623.02|11632.45|11632.45|11632.45|11632.45|11621.99|11621.99|0
1638203100000|2021-11-29 16:25:00|11633.02|11633.02|11621.32|11621.32|11642.04|11642.04|11620.28|11620.28|0
1638260100000|2021-11-30 08:15:00|11451.73|11451.73|11471.32|11471.32|11484.54|11484.54|11440.88|11440.88|0
1638260400000|2021-11-30 08:20:00|11469.72|11469.72|11461.38|11461.38|11469.72|11469.72|11447.26|11447.26|0
1638260700000|2021-11-30 08:25:00|11460.9|11460.9|11482.77|11482.77|11492.73|11492.73|11460.9|11460.9|0
1638261000000|2021-11-30 08:30:00|11475.44|11475.44|11502.67|11502.67|11504.73|11504.73|11474.49|11474.49|0
1638261300000|2021-11-30 08:35:00|11503.62|11503.62|11473.06|11473.06|11503.62|11503.62|11473.06|11473.06|0
1638261600000|2021-11-30 08:40:00|11472.33|11472.33|11483.76|11483.76|11496.96|11496.96|11466.92|11466.92|0
1638261900000|2021-11-30 08:45:00|11482.16|11482.16|11459.58|11459.58|11483.89|11483.89|11454.92|11454.92|0
1638262200000|2021-11-30 08:50:00|11462.77|11462.77|11489.22|11489.22|11489.22|11489.22|11458.98|11458.98|0
1638262500000|2021-11-30 08:55:00|11491.6|11491.6|11478.78|11478.78|11494.06|11494.06|11475.64|11475.64|0
1638262800000|2021-11-30 09:00:00|11477.18|11477.18|11466.8|11466.8|11478.78|11478.78|11456.12|11456.12|0
1638263100000|2021-11-30 09:05:00|11467.28|11467.28|11477.33|11477.33|11481.95|11481.95|11459.35|11459.35|0
1638263400000|2021-11-30 09:10:00|11475.73|11475.73|11464.31|11464.31|11475.73|11475.73|11459.86|11459.86|0
1638263700000|2021-11-30 09:15:00|11464.79|11464.79|11499.28|11499.28|11499.28|11499.28|11464.79|11464.79|0
1638264000000|2021-11-30 09:20:00|11497.69|11497.69|11494.54|11494.54|11508.31|11508.31|11490.85|11490.85|0
1638264300000|2021-11-30 09:25:00|11491.83|11491.83|11481.68|11481.68|11499.6|11499.6|11475.74|11475.74|0
1638264600000|2021-11-30 09:30:00|11482.63|11482.63|11483.49|11483.49|11483.49|11483.49|11463.66|11463.66|0
1638264900000|2021-11-30 09:35:00|11482.38|11482.38|11501.95|11501.95|11501.95|11501.95|11480.03|11480.03|0
1638265200000|2021-11-30 09:40:00|11509.92|11509.92|11491.49|11491.49|11509.92|11509.92|11491.49|11491.49|0
1638265500000|2021-11-30 09:45:00|11490.75|11490.75|11518.83|11518.83|11522.5|11522.5|11490.75|11490.75|0
1638265800000|2021-11-30 09:50:00|11518.36|11518.36|11521.83|11521.83|11527.47|11527.47|11513.9|11513.9|0
1638266100000|2021-11-30 09:55:00|11520.24|11520.24|11532.93|11532.93|11537.23|11537.23|11519.13|11519.13|0
1638266400000|2021-11-30 10:00:00|11534.05|11534.05|11528.44|11528.44|11541.45|11541.45|11528.44|11528.44|0
1638266700000|2021-11-30 10:05:00|11528.91|11528.91|11526.97|11526.97|11534.57|11534.57|11523.95|11523.95|0
1638267000000|2021-11-30 10:10:00|11526.38|11526.38|11531.14|11531.14|11539.35|11539.35|11525.2|11525.2|0
1638267300000|2021-11-30 10:15:00|11533.35|11533.35|11507.23|11507.23|11533.35|11533.35|11503.42|11503.42|0
1638267600000|2021-11-30 10:20:00|11506.12|11506.12|11480.36|11480.36|11506.12|11506.12|11480.21|11480.21|0
1638267900000|2021-11-30 10:25:00|11478.76|11478.76|11484.91|11484.91|11490.14|11490.14|11475.26|11475.26|0
1638268200000|2021-11-30 10:30:00|11486.5|11486.5|11500.93|11500.93|11511.32|11511.32|11484.91|11484.91|0
1638268500000|2021-11-30 10:35:00|11499.33|11499.33|11496.6|11496.6|11499.33|11499.33|11488.4|11488.4|0
1638268800000|2021-11-30 10:40:00|11498.19|11498.19|11502.15|11502.15|11506.78|11506.78|11498.19|11498.19|0
1638269100000|2021-11-30 10:45:00|11500.56|11500.56|11498.89|11498.89|11501.68|11501.68|11494.18|11494.18|0
1638269400000|2021-11-30 10:50:00|11496.67|11496.67|11505.67|11505.67|11512.41|11512.41|11496.31|11496.31|0
1638269700000|2021-11-30 10:55:00|11504.52|11504.52|11512.11|11512.11|11519.76|11519.76|11504.52|11504.52|0
1638270000000|2021-11-30 11:00:00|11513.22|11513.22|11483.86|11483.86|11514.17|11514.17|11483.86|11483.86|0
1638270300000|2021-11-30 11:05:00|11481.48|11481.48|11488.2|11488.2|11492.22|11492.22|11479.31|11479.31|0
1638270600000|2021-11-30 11:10:00|11486.61|11486.61|11493.92|11493.92|11500.1|11500.1|11486.61|11486.61|0
1638270900000|2021-11-30 11:15:00|11492.87|11492.87|11494.89|11494.89|11501.19|11501.19|11487.17|11487.17|0
1638271200000|2021-11-30 11:20:00|11496|11496|11495.94|11495.94|11499.19|11499.19|11489.87|11489.87|0
1638271500000|2021-11-30 11:25:00|11494.35|11494.35|11506.88|11506.88|11513.64|11513.64|11494.35|11494.35|0
1638271800000|2021-11-30 11:30:00|11503.69|11503.69|11513.54|11513.54|11513.54|11513.54|11502.74|11502.74|0
1638272100000|2021-11-30 11:35:00|11512.8|11512.8|11508.92|11508.92|11515.19|11515.19|11503.94|11503.94|0
1638272400000|2021-11-30 11:40:00|11509.65|11509.65|11520.57|11520.57|11520.57|11520.57|11509.65|11509.65|0
1638272700000|2021-11-30 11:45:00|11521.04|11521.04|11523.28|11523.28|11523.28|11523.28|11517.85|11517.85|0
1638273000000|2021-11-30 11:50:00|11524.38|11524.38|11521.12|11521.12|11527.73|11527.73|11519.53|11519.53|0
1638273300000|2021-11-30 11:55:00|11519.53|11519.53|11520.2|11520.2|11521.95|11521.95|11517.27|11517.27|0
1638273600000|2021-11-30 12:00:00|11518.6|11518.6|11520.15|11520.15|11532.94|11532.94|11518.6|11518.6|0
1638273900000|2021-11-30 12:05:00|11521.25|11521.25|11523.92|11523.92|11523.92|11523.92|11517.6|11517.6|0
1638274200000|2021-11-30 12:10:00|11523.44|11523.44|11532.55|11532.55|11532.55|11532.55|11522.97|11522.97|0
1638274500000|2021-11-30 12:15:00|11534.01|11534.01|11528.41|11528.41|11538.8|11538.8|11528.41|11528.41|0
1638274800000|2021-11-30 12:20:00|11530.01|11530.01|11559.19|11559.19|11560.3|11560.3|11530.01|11530.01|0
1638275100000|2021-11-30 12:25:00|11558.08|11558.08|11562.16|11562.16|11567.88|11567.88|11558.08|11558.08|0
1638275400000|2021-11-30 12:30:00|11562.79|11562.79|11545.11|11545.11|11562.79|11562.79|11545.11|11545.11|0
1638275700000|2021-11-30 12:35:00|11544|11544|11531.69|11531.69|11546.85|11546.85|11531.69|11531.69|0
1638276000000|2021-11-30 12:40:00|11533.28|11533.28|11529.37|11529.37|11537.34|11537.34|11529.37|11529.37|0
1638276300000|2021-11-30 12:45:00|11530.97|11530.97|11531.44|11531.44|11534.47|11534.47|11528.06|11528.06|0
1638276600000|2021-11-30 12:50:00|11530.97|11530.97|11530.38|11530.38|11533.47|11533.47|11529.22|11529.22|0
1638276900000|2021-11-30 12:55:00|11530.06|11530.06|11531.55|11531.55|11531.98|11531.98|11528.79|11528.79|0
1638277200000|2021-11-30 13:00:00|11533.15|11533.15|11537.2|11537.2|11542.23|11542.23|11531.2|11531.2|0
1638277500000|2021-11-30 13:05:00|11536.46|11536.46|11534.29|11534.29|11536.46|11536.46|11527.26|11527.26|0
1638277800000|2021-11-30 13:10:00|11535.89|11535.89|11527.38|11527.38|11538.62|11538.62|11527.21|11527.21|0
1638278100000|2021-11-30 13:15:00|11527.66|11527.66|11517.89|11517.89|11527.66|11527.66|11516.19|11516.19|0
1638278400000|2021-11-30 13:20:00|11519.49|11519.49|11488.88|11488.88|11520.22|11520.22|11488.88|11488.88|0
1638278700000|2021-11-30 13:25:00|11489.62|11489.62|11489.01|11489.01|11498.96|11498.96|11485.18|11485.18|0
1638279000000|2021-11-30 13:30:00|11488.54|11488.54|11496.42|11496.42|11496.61|11496.61|11484.86|11484.86|0
1638279300000|2021-11-30 13:35:00|11497.52|11497.52|11507.99|11507.99|11507.99|11507.99|11491.48|11491.48|0
1638279600000|2021-11-30 13:40:00|11509.1|11509.1|11520.29|11520.29|11520.29|11520.29|11509.1|11509.1|0
1638279900000|2021-11-30 13:45:00|11521.4|11521.4|11531.51|11531.51|11532.47|11532.47|11521.4|11521.4|0
1638280200000|2021-11-30 13:50:00|11531.98|11531.98|11547.78|11547.78|11548.89|11548.89|11529.87|11529.87|0
1638280500000|2021-11-30 13:55:00|11546.19|11546.19|11551.75|11551.75|11552.71|11552.71|11540.84|11540.84|0
1638280800000|2021-11-30 14:00:00|11553.35|11553.35|11561.58|11561.58|11563.73|11563.73|11553.35|11553.35|0
1638281100000|2021-11-30 14:05:00|11563.17|11563.17|11578.44|11578.44|11582.44|11582.44|11561.07|11561.07|0
1638281400000|2021-11-30 14:10:00|11580.04|11580.04|11591.02|11591.02|11597|11597|11580.04|11580.04|0
1638281700000|2021-11-30 14:15:00|11588.31|11588.31|11599.63|11599.63|11600.74|11600.74|11585.03|11585.03|0
1638282000000|2021-11-30 14:20:00|11598.68|11598.68|11610.17|11610.17|11612.26|11612.26|11598.68|11598.68|0
1638282300000|2021-11-30 14:25:00|11611.76|11611.76|11613.11|11613.11|11619.61|11619.61|11609.45|11609.45|0
1638282600000|2021-11-30 14:30:00|11614.7|11614.7|11609.62|11609.62|11620.38|11620.38|11607.75|11607.75|0
1638282900000|2021-11-30 14:35:00|11612.81|11612.81|11626.07|11626.07|11626.07|11626.07|11608.91|11608.91|0
1638283200000|2021-11-30 14:40:00|11626.8|11626.8|11630.24|11630.24|11636.71|11636.71|11619.82|11619.82|0
1638283500000|2021-11-30 14:45:00|11630.56|11630.56|11640.45|11640.45|11640.45|11640.45|11628.83|11628.83|0
1638283800000|2021-11-30 14:50:00|11639.35|11639.35|11620.23|11620.23|11641.8|11641.8|11620.23|11620.23|0
1638284100000|2021-11-30 14:55:00|11619.12|11619.12|11646.75|11646.75|11648.63|11648.63|11619.12|11619.12|0
1638284400000|2021-11-30 15:00:00|11647.62|11647.62|11648.67|11648.67|11656.16|11656.16|11641.16|11641.16|0
1638284700000|2021-11-30 15:05:00|11650.26|11650.26|11648.04|11648.04|11673.04|11673.04|11647.55|11647.55|0
1638285000000|2021-11-30 15:10:00|11649.15|11649.15|11634.4|11634.4|11649.15|11649.15|11630.1|11630.1|0
1638285300000|2021-11-30 15:15:00|11636|11636|11638.69|11638.69|11648.24|11648.24|11635.75|11635.75|0
1638285600000|2021-11-30 15:20:00|11636.47|11636.47|11627.24|11627.24|11641.59|11641.59|11627.24|11627.24|0
1638285900000|2021-11-30 15:25:00|11626.13|11626.13|11636.1|11636.1|11636.41|11636.41|11624.94|11624.94|0
1638286200000|2021-11-30 15:30:00|11637.05|11637.05|11654.54|11654.54|11660.54|11660.54|11637.05|11637.05|0
1638286500000|2021-11-30 15:35:00|11654.07|11654.07|11631.63|11631.63|11654.1|11654.1|11624.73|11624.73|0
1638286800000|2021-11-30 15:40:00|11630.03|11630.03|11627.95|11627.95|11633.68|11633.68|11623.53|11623.53|0
1638287100000|2021-11-30 15:45:00|11628.68|11628.68|11613.11|11613.11|11636.07|11636.07|11612.63|11612.63|0
1638287400000|2021-11-30 15:50:00|11612.37|11612.37|11565.04|11565.04|11612.37|11612.37|11565.04|11565.04|0
1638287700000|2021-11-30 15:55:00|11563.93|11563.93|11540.34|11540.34|11563.93|11563.93|11540.31|11540.31|0
1638288000000|2021-11-30 16:00:00|11538.91|11538.91|11537.77|11537.77|11538.93|11538.93|11523.09|11523.09|0
1638288300000|2021-11-30 16:05:00|11538.36|11538.36|11546.37|11546.37|11552.84|11552.84|11536.68|11536.68|0
1638288600000|2021-11-30 16:10:00|11547.96|11547.96|11556.21|11556.21|11557.06|11557.06|11544.24|11544.24|0
1638288900000|2021-11-30 16:15:00|11556.5|11556.5|11568.04|11568.04|11587.34|11587.34|11556.5|11556.5|0
1638289200000|2021-11-30 16:20:00|11566.92|11566.92|11552.95|11552.95|11575.12|11575.12|11550.88|11550.88|0
1638289500000|2021-11-30 16:25:00|11552.48|11552.48|11554.91|11554.91|11564.51|11564.51|11547.52|11547.52|0
1638346500000|2021-12-01 08:15:00|11562.1|11562.1|11579.03|11579.03|11585.49|11585.49|11562.1|11562.1|0
1638346800000|2021-12-01 08:20:00|11575.83|11575.83|11551.56|11551.56|11579.04|11579.04|11549.97|11549.97|0
1638347100000|2021-12-01 08:25:00|11548.37|11548.37|11511.83|11511.83|11548.37|11548.37|11510.88|11510.88|0
1638347400000|2021-12-01 08:30:00|11505.45|11505.45|11495.9|11495.9|11505.45|11505.45|11474.71|11474.71|0
1638347700000|2021-12-01 08:35:00|11492.71|11492.71|11484.19|11484.19|11492.71|11492.71|11482.34|11482.34|0
1638348000000|2021-12-01 08:40:00|11484.67|11484.67|11471.68|11471.68|11489.44|11489.44|11471.68|11471.68|0
1638348300000|2021-12-01 08:45:00|11472.26|11472.26|11482.77|11482.77|11484.36|11484.36|11466.32|11466.32|0
1638348600000|2021-12-01 08:50:00|11482.45|11482.45|11480.94|11480.94|11482.45|11482.45|11469.42|11469.42|0
1638348900000|2021-12-01 08:55:00|11481.42|11481.42|11498.57|11498.57|11501.66|11501.66|11478.56|11478.56|0
1638349200000|2021-12-01 09:00:00|11498.09|11498.09|11503.45|11503.45|11508.88|11508.88|11497.62|11497.62|0
1638349500000|2021-12-01 09:05:00|11505.04|11505.04|11516.14|11516.14|11518.34|11518.34|11505.04|11505.04|0
1638349800000|2021-12-01 09:10:00|11515.85|11515.85|11522.33|11522.33|11526.35|11526.35|11515.85|11515.85|0
1638350100000|2021-12-01 09:15:00|11521.6|11521.6|11531.2|11531.2|11545.62|11545.62|11520.86|11520.86|0
1638350400000|2021-12-01 09:20:00|11526.58|11526.58|11507.34|11507.34|11532.25|11532.25|11507.34|11507.34|0
1638350700000|2021-12-01 09:25:00|11507.92|11507.92|11510.86|11510.86|11514.53|11514.53|11500.46|11500.46|0
1638351000000|2021-12-01 09:30:00|11512.33|11512.33|11502.54|11502.54|11512.46|11512.46|11502.54|11502.54|0
1638351300000|2021-12-01 09:35:00|11505.73|11505.73|11513.48|11513.48|11515.93|11515.93|11502.55|11502.55|0
1638351600000|2021-12-01 09:40:00|11514.58|11514.58|11528.27|11528.27|11528.27|11528.27|11506.35|11506.35|0
1638351900000|2021-12-01 09:45:00|11529.39|11529.39|11533.45|11533.45|11533.45|11533.45|11517.53|11517.53|0
1638352200000|2021-12-01 09:50:00|11534.18|11534.18|11541.55|11541.55|11541.55|11541.55|11532.58|11532.58|0
1638352500000|2021-12-01 09:55:00|11543.14|11543.14|11567.9|11567.9|11571.79|11571.79|11543.14|11543.14|0
1638352800000|2021-12-01 10:00:00|11568.19|11568.19|11569.43|11569.43|11576.32|11576.32|11568.19|11568.19|0
1638353100000|2021-12-01 10:05:00|11570.9|11570.9|11577.52|11577.52|11577.52|11577.52|11563.44|11563.44|0
1638353400000|2021-12-01 10:10:00|11579.72|11579.72|11561.52|11561.52|11581.19|11581.19|11561.52|11561.52|0
1638353700000|2021-12-01 10:15:00|11559.28|11559.28|11573.12|11573.12|11574.65|11574.65|11555.78|11555.78|0
1638354000000|2021-12-01 10:20:00|11572.01|11572.01|11569.29|11569.29|11572.01|11572.01|11563.33|11563.33|0
1638354300000|2021-12-01 10:25:00|11570.41|11570.41|11558.93|11558.93|11570.41|11570.41|11558.93|11558.93|0
1638354600000|2021-12-01 10:30:00|11558.2|11558.2|11558.74|11558.74|11560.33|11560.33|11556.12|11556.12|0
1638354900000|2021-12-01 10:35:00|11559.22|11559.22|11553.17|11553.17|11559.22|11559.22|11552.16|11552.16|0
1638355200000|2021-12-01 10:40:00|11554.13|11554.13|11543.08|11543.08|11554.6|11554.6|11543.08|11543.08|0
1638355500000|2021-12-01 10:45:00|11541.48|11541.48|11560.25|11560.25|11564.56|11564.56|11541.48|11541.48|0
1638355800000|2021-12-01 10:50:00|11559.77|11559.77|11568.88|11568.88|11571.05|11571.05|11554.16|11554.16|0
1638356100000|2021-12-01 10:55:00|11567.92|11567.92|11571.3|11571.3|11571.3|11571.3|11566.33|11566.33|0
1638356400000|2021-12-01 11:00:00|11571.88|11571.88|11569.17|11569.17|11577.42|11577.42|11568.06|11568.06|0
1638356700000|2021-12-01 11:05:00|11569.58|11569.58|11583.67|11583.67|11583.67|11583.67|11568.84|11568.84|0
1638357000000|2021-12-01 11:10:00|11584.15|11584.15|11577.22|11577.22|11584.15|11584.15|11577.22|11577.22|0
1638357300000|2021-12-01 11:15:00|11575.76|11575.76|11568.22|11568.22|11575.76|11575.76|11568.22|11568.22|0
1638357600000|2021-12-01 11:20:00|11567.49|11567.49|11569.19|11569.19|11570.39|11570.39|11566.89|11566.89|0
1638357900000|2021-12-01 11:25:00|11566|11566|11560.88|11560.88|11566|11566|11558.69|11558.69|0
1638358200000|2021-12-01 11:30:00|11562.48|11562.48|11561.55|11561.55|11564.74|11564.74|11561.55|11561.55|0
1638358500000|2021-12-01 11:35:00|11560.6|11560.6|11565.12|11565.12|11569.05|11569.05|11560.6|11560.6|0
1638358800000|2021-12-01 11:40:00|11564.17|11564.17|11558.13|11558.13|11564.17|11564.17|11556.71|11556.71|0
1638359100000|2021-12-01 11:45:00|11557.18|11557.18|11555.81|11555.81|11562.19|11562.19|11555.81|11555.81|0
1638359400000|2021-12-01 11:50:00|11556.28|11556.28|11568.48|11568.48|11568.48|11568.48|11556.28|11556.28|0
1638359700000|2021-12-01 11:55:00|11567.75|11567.75|11568.1|11568.1|11572.93|11572.93|11567.75|11567.75|0
1638360000000|2021-12-01 12:00:00|11569.69|11569.69|11564|11564|11571.58|11571.58|11564|11564|0
1638360300000|2021-12-01 12:05:00|11565.59|11565.59|11565.28|11565.28|11568.3|11568.3|11564|11564|0
1638360600000|2021-12-01 12:10:00|11566.02|11566.02|11569|11569|11569|11569|11563.95|11563.95|0
1638360900000|2021-12-01 12:15:00|11570.59|11570.59|11571.64|11571.64|11575.17|11575.17|11566.93|11566.93|0
1638361200000|2021-12-01 12:20:00|11572.75|11572.75|11586.41|11586.41|11586.41|11586.41|11572.75|11572.75|0
1638361500000|2021-12-01 12:25:00|11585.93|11585.93|11590.2|11590.2|11591.8|11591.8|11584.34|11584.34|0
1638361800000|2021-12-01 12:30:00|11588.73|11588.73|11586.66|11586.66|11591.56|11591.56|11586.66|11586.66|0
1638362100000|2021-12-01 12:35:00|11588.25|11588.25|11584.7|11584.7|11588.25|11588.25|11581.76|11581.76|0
1638362400000|2021-12-01 12:40:00|11586.29|11586.29|11585.53|11585.53|11586.77|11586.77|11585.53|11585.53|0
1638362700000|2021-12-01 12:45:00|11582.34|11582.34|11585.16|11585.16|11585.16|11585.16|11577.82|11577.82|0
1638363000000|2021-12-01 12:50:00|11586.75|11586.75|11580.71|11580.71|11592.01|11592.01|11580.71|11580.71|0
1638363300000|2021-12-01 12:55:00|11581.18|11581.18|11582.06|11582.06|11583.97|11583.97|11580.18|11580.18|0
1638363600000|2021-12-01 13:00:00|11583.18|11583.18|11591.33|11591.33|11592.92|11592.92|11583.18|11583.18|0
1638363900000|2021-12-01 13:05:00|11589.43|11589.43|11595.83|11595.83|11595.83|11595.83|11589.43|11589.43|0
1638364200000|2021-12-01 13:10:00|11596.69|11596.69|11588.44|11588.44|11597.27|11597.27|11588.15|11588.15|0
1638364500000|2021-12-01 13:15:00|11586.84|11586.84|11577.01|11577.01|11587.13|11587.13|11575.42|11575.42|0
1638364800000|2021-12-01 13:20:00|11578.61|11578.61|11581.61|11581.61|11581.61|11581.61|11578.61|11578.61|0
1638365100000|2021-12-01 13:25:00|11582.72|11582.72|11584.61|11584.61|11586.45|11586.45|11579.53|11579.53|0
1638365400000|2021-12-01 13:30:00|11584.9|11584.9|11593.98|11593.98|11593.98|11593.98|11584.9|11584.9|0
1638365700000|2021-12-01 13:35:00|11593.7|11593.7|11605.91|11605.91|11607.98|11607.98|11593.7|11593.7|0
1638366000000|2021-12-01 13:40:00|11604.31|11604.31|11608.22|11608.22|11608.22|11608.22|11598.19|11598.19|0
1638366300000|2021-12-01 13:45:00|11607.11|11607.11|11606.86|11606.86|11607.4|11607.4|11602.61|11602.61|0
1638366600000|2021-12-01 13:50:00|11606.58|11606.58|11617.34|11617.34|11618.93|11618.93|11606.58|11606.58|0
1638366900000|2021-12-01 13:55:00|11617.05|11617.05|11618.64|11618.64|11618.64|11618.64|11617.05|11617.05|0
1638367200000|2021-12-01 14:00:00|11618.17|11618.17|11620.61|11620.61|11622.56|11622.56|11618.17|11618.17|0
1638367500000|2021-12-01 14:05:00|11621.09|11621.09|11619.49|11619.49|11622.68|11622.68|11619.49|11619.49|0
1638367800000|2021-12-01 14:10:00|11614.71|11614.71|11610.85|11610.85|11622.68|11622.68|11610.85|11610.85|0
1638368100000|2021-12-01 14:15:00|11609.73|11609.73|11600.82|11600.82|11611.62|11611.62|11599.23|11599.23|0
1638368400000|2021-12-01 14:20:00|11600.53|11600.53|11597.3|11597.3|11605.9|11605.9|11597.3|11597.3|0
1638368700000|2021-12-01 14:25:00|11596.82|11596.82|11592.97|11592.97|11605.78|11605.78|11592.12|11592.12|0
1638369000000|2021-12-01 14:30:00|11592.68|11592.68|11586.55|11586.55|11596.49|11596.49|11586.55|11586.55|0
1638369300000|2021-12-01 14:35:00|11584.84|11584.84|11579.55|11579.55|11591.31|11591.31|11572.66|11572.66|0
1638369600000|2021-12-01 14:40:00|11577.95|11577.95|11597.3|11597.3|11597.3|11597.3|11576.35|11576.35|0
1638369900000|2021-12-01 14:45:00|11600.5|11600.5|11620.58|11620.58|11623.14|11623.14|11600.5|11600.5|0
1638370200000|2021-12-01 14:50:00|11621.69|11621.69|11616.31|11616.31|11622.8|11622.8|11605.86|11605.86|0
1638370500000|2021-12-01 14:55:00|11618.21|11618.21|11626.34|11626.34|11626.34|11626.34|11612.95|11612.95|0
1638370800000|2021-12-01 15:00:00|11625.39|11625.39|11613.02|11613.02|11625.87|11625.87|11612.34|11612.34|0
1638371100000|2021-12-01 15:05:00|11614.61|11614.61|11636.91|11636.91|11638.51|11638.51|11613.66|11613.66|0
1638371400000|2021-12-01 15:10:00|11638.51|11638.51|11624.87|11624.87|11638.8|11638.8|11624.87|11624.87|0
1638371700000|2021-12-01 15:15:00|11621.68|11621.68|11622.68|11622.68|11624.01|11624.01|11620.81|11620.81|0
1638372000000|2021-12-01 15:20:00|11623.54|11623.54|11621.69|11621.69|11624.24|11624.24|11608.46|11608.46|0
1638372300000|2021-12-01 15:25:00|11625.46|11625.46|11607.38|11607.38|11631.73|11631.73|11607.38|11607.38|0
1638372600000|2021-12-01 15:30:00|11606.81|11606.81|11636.06|11636.06|11636.47|11636.47|11606.07|11606.07|0
1638372900000|2021-12-01 15:35:00|11639.09|11639.09|11637.15|11637.15|11645.13|11645.13|11633.9|11633.9|0
1638373200000|2021-12-01 15:40:00|11635.96|11635.96|11656.21|11656.21|11656.21|11656.21|11629.87|11629.87|0
1638373500000|2021-12-01 15:45:00|11656.5|11656.5|11658.61|11658.61|11665.76|11665.76|11654.2|11654.2|0
1638373800000|2021-12-01 15:50:00|11659.08|11659.08|11657.99|11657.99|11662.26|11662.26|11653.09|11653.09|0
1638374100000|2021-12-01 15:55:00|11659.59|11659.59|11659.35|11659.35|11665.37|11665.37|11658.45|11658.45|0
1638374400000|2021-12-01 16:00:00|11660.95|11660.95|11674.23|11674.23|11674.23|11674.23|11659.84|11659.84|0
1638374700000|2021-12-01 16:05:00|11674.7|11674.7|11687.49|11687.49|11694.81|11694.81|11674.7|11674.7|0
1638375000000|2021-12-01 16:10:00|11687.2|11687.2|11708.9|11708.9|11708.9|11708.9|11687.2|11687.2|0
1638375300000|2021-12-01 16:15:00|11710.49|11710.49|11716.61|11716.61|11722.93|11722.93|11706.92|11706.92|0
1638375600000|2021-12-01 16:20:00|11715.5|11715.5|11726.68|11726.68|11728.3|11728.3|11714.57|11714.57|0
1638375900000|2021-12-01 16:25:00|11726.39|11726.39|11712.04|11712.04|11730.28|11730.28|11711.3|11711.3|0
1638432900000|2021-12-02 08:15:00|11572.36|11572.36|11568.09|11568.09|11585.52|11585.52|11568.09|11568.09|0
1638433200000|2021-12-02 08:20:00|11571.41|11571.41|11592.34|11592.34|11592.34|11592.34|11571.41|11571.41|0
1638433500000|2021-12-02 08:25:00|11593.94|11593.94|11602.31|11602.31|11602.31|11602.31|11585.96|11585.96|0
1638433800000|2021-12-02 08:30:00|11599.12|11599.12|11593.98|11593.98|11607.63|11607.63|11593.98|11593.98|0
1638434100000|2021-12-02 08:35:00|11592.87|11592.87|11599.38|11599.38|11608.72|11608.72|11591.76|11591.76|0
1638434400000|2021-12-02 08:40:00|11600.98|11600.98|11601.26|11601.26|11601.26|11601.26|11591.87|11591.87|0
1638434700000|2021-12-02 08:45:00|11598.07|11598.07|11598.02|11598.02|11606.61|11606.61|11596.57|11596.57|0
1638435000000|2021-12-02 08:50:00|11599.61|11599.61|11603.97|11603.97|11607.63|11607.63|11599.61|11599.61|0
1638435300000|2021-12-02 08:55:00|11602.37|11602.37|11591.71|11591.71|11602.37|11602.37|11586.5|11586.5|0
1638435600000|2021-12-02 09:00:00|11590.76|11590.76|11583.55|11583.55|11590.88|11590.88|11582.43|11582.43|0
1638435900000|2021-12-02 09:05:00|11582.97|11582.97|11604.5|11604.5|11604.5|11604.5|11582.97|11582.97|0
1638436200000|2021-12-02 09:10:00|11612.47|11612.47|11618.03|11618.03|11620.11|11620.11|11608.81|11608.81|0
1638436500000|2021-12-02 09:15:00|11619.5|11619.5|11652.34|11652.34|11652.98|11652.98|11619.5|11619.5|0
1638436800000|2021-12-02 09:20:00|11655.66|11655.66|11651.44|11651.44|11659.71|11659.71|11650.78|11650.78|0
1638437100000|2021-12-02 09:25:00|11650.02|11650.02|11627.98|11627.98|11650.02|11650.02|11627.98|11627.98|0
1638437400000|2021-12-02 09:30:00|11625.6|11625.6|11606.33|11606.33|11628.3|11628.3|11606.33|11606.33|0
1638437700000|2021-12-02 09:35:00|11605.6|11605.6|11591.54|11591.54|11605.6|11605.6|11583.57|11583.57|0
1638438000000|2021-12-02 09:40:00|11585.16|11585.16|11573.98|11573.98|11588.82|11588.82|11569.8|11569.8|0
1638438300000|2021-12-02 09:45:00|11572.38|11572.38|11577.33|11577.33|11580.54|11580.54|11571.79|11571.79|0
1638438600000|2021-12-02 09:50:00|11578.93|11578.93|11600.27|11600.27|11601.15|11601.15|11578.93|11578.93|0
1638438900000|2021-12-02 09:55:00|11601|11601|11604.05|11604.05|11607.33|11607.33|11601|11601|0
1638439200000|2021-12-02 10:00:00|11605.65|11605.65|11611.98|11611.98|11611.98|11611.98|11603.24|11603.24|0
1638439500000|2021-12-02 10:05:00|11612.85|11612.85|11613.91|11613.91|11619.85|11619.85|11612.32|11612.32|0
1638439800000|2021-12-02 10:10:00|11615.51|11615.51|11592.55|11592.55|11615.51|11615.51|11591.12|11591.12|0
1638440100000|2021-12-02 10:15:00|11594.15|11594.15|11591.3|11591.3|11598.62|11598.62|11586.25|11586.25|0
1638440400000|2021-12-02 10:20:00|11589.71|11589.71|11592.8|11592.8|11592.8|11592.8|11576.79|11576.79|0
1638440700000|2021-12-02 10:25:00|11591.2|11591.2|11595.89|11595.89|11600.85|11600.85|11588.97|11588.97|0
1638441000000|2021-12-02 10:30:00|11595.41|11595.41|11597.69|11597.69|11597.69|11597.69|11589.89|11589.89|0
1638441300000|2021-12-02 10:35:00|11600.88|11600.88|11614.99|11614.99|11615.46|11615.46|11600.88|11600.88|0
1638441600000|2021-12-02 10:40:00|11613.39|11613.39|11607.13|11607.13|11613.39|11613.39|11604.06|11604.06|0
1638441900000|2021-12-02 10:45:00|11608.72|11608.72|11613.15|11613.15|11616.99|11616.99|11608.72|11608.72|0
1638442200000|2021-12-02 10:50:00|11612.58|11612.58|11602.31|11602.31|11612.58|11612.58|11596.59|11596.59|0
1638442500000|2021-12-02 10:55:00|11603.91|11603.91|11599.02|11599.02|11607.88|11607.88|11597.43|11597.43|0
1638442800000|2021-12-02 11:00:00|11601.96|11601.96|11610.46|11610.46|11610.93|11610.93|11600.36|11600.36|0
1638443100000|2021-12-02 11:05:00|11612.05|11612.05|11621.68|11621.68|11621.68|11621.68|11612.05|11612.05|0
1638443400000|2021-12-02 11:10:00|11622.42|11622.42|11610.42|11610.42|11622.42|11622.42|11608.35|11608.35|0
1638443700000|2021-12-02 11:15:00|11608.82|11608.82|11603.76|11603.76|11608.82|11608.82|11603.76|11603.76|0
1638444000000|2021-12-02 11:20:00|11602.16|11602.16|11598.39|11598.39|11604.38|11604.38|11598.39|11598.39|0
1638444300000|2021-12-02 11:25:00|11597.66|11597.66|11597.02|11597.02|11600.09|11600.09|11596.26|11596.26|0
1638444600000|2021-12-02 11:30:00|11598.13|11598.13|11589.23|11589.23|11601.63|11601.63|11587.63|11587.63|0
1638444900000|2021-12-02 11:35:00|11588.49|11588.49|11581.96|11581.96|11588.49|11588.49|11578.01|11578.01|0
1638445200000|2021-12-02 11:40:00|11580.36|11580.36|11576.8|11576.8|11580.36|11580.36|11574.57|11574.57|0
1638445500000|2021-12-02 11:45:00|11575.21|11575.21|11574.74|11574.74|11576.25|11576.25|11573.18|11573.18|0
1638445800000|2021-12-02 11:50:00|11573.79|11573.79|11575.95|11575.95|11575.95|11575.95|11569.49|11569.49|0
1638446100000|2021-12-02 11:55:00|11577.55|11577.55|11583.8|11583.8|11586.76|11586.76|11575.47|11575.47|0
1638446400000|2021-12-02 12:00:00|11582.93|11582.93|11576.13|11576.13|11583.8|11583.8|11576.13|11576.13|0
1638446700000|2021-12-02 12:05:00|11574.06|11574.06|11559.35|11559.35|11574.06|11574.06|11558.25|11558.25|0
1638447000000|2021-12-02 12:10:00|11560.46|11560.46|11561.77|11561.77|11564.89|11564.89|11555.68|11555.68|0
1638447300000|2021-12-02 12:15:00|11561.29|11561.29|11576.54|11576.54|11576.54|11576.54|11561.29|11561.29|0
1638447600000|2021-12-02 12:20:00|11574.94|11574.94|11577.63|11577.63|11580.66|11580.66|11571.75|11571.75|0
1638447900000|2021-12-02 12:25:00|11577.16|11577.16|11579.92|11579.92|11583.51|11583.51|11574.18|11574.18|0
1638448200000|2021-12-02 12:30:00|11578.32|11578.32|11565.43|11565.43|11578.32|11578.32|11565.43|11565.43|0
1638448500000|2021-12-02 12:35:00|11564.69|11564.69|11556.64|11556.64|11564.69|11564.69|11551.39|11551.39|0
1638448800000|2021-12-02 12:40:00|11556.16|11556.16|11542.87|11542.87|11556.16|11556.16|11542.87|11542.87|0
1638449100000|2021-12-02 12:45:00|11543.61|11543.61|11551.67|11551.67|11556.2|11556.2|11543.61|11543.61|0
1638449400000|2021-12-02 12:50:00|11552.15|11552.15|11581.68|11581.68|11582.54|11582.54|11552.15|11552.15|0
1638449700000|2021-12-02 12:55:00|11582.54|11582.54|11593.13|11593.13|11599.51|11599.51|11582.54|11582.54|0
1638450000000|2021-12-02 13:00:00|11589.94|11589.94|11585.34|11585.34|11589.94|11589.94|11582.45|11582.45|0
1638450300000|2021-12-02 13:05:00|11586.07|11586.07|11586.02|11586.02|11591|11591|11586.02|11586.02|0
1638450600000|2021-12-02 13:10:00|11587.61|11587.61|11581.33|11581.33|11587.61|11587.61|11581.33|11581.33|0
1638450900000|2021-12-02 13:15:00|11579.73|11579.73|11582.92|11582.92|11587.68|11587.68|11579.43|11579.43|0
1638451200000|2021-12-02 13:20:00|11581.33|11581.33|11564.45|11564.45|11581.33|11581.33|11564.45|11564.45|0
1638451500000|2021-12-02 13:25:00|11565.92|11565.92|11565.43|11565.43|11565.92|11565.92|11558.55|11558.55|0
1638451800000|2021-12-02 13:30:00|11566.07|11566.07|11568.57|11568.57|11570.85|11570.85|11563.96|11563.96|0
1638452100000|2021-12-02 13:35:00|11566.98|11566.98|11569|11569|11573.32|11573.32|11563.64|11563.64|0
1638452400000|2021-12-02 13:40:00|11572.19|11572.19|11563.31|11563.31|11574.74|11574.74|11563.31|11563.31|0
1638452700000|2021-12-02 13:45:00|11560.12|11560.12|11558.86|11558.86|11563.6|11563.6|11558.86|11558.86|0
1638453000000|2021-12-02 13:50:00|11557.26|11557.26|11564.71|11564.71|11569.68|11569.68|11557.26|11557.26|0
1638453300000|2021-12-02 13:55:00|11563.12|11563.12|11560.7|11560.7|11563.12|11563.12|11555.05|11555.05|0
1638453600000|2021-12-02 14:00:00|11562.3|11562.3|11567.18|11567.18|11573.92|11573.92|11561.56|11561.56|0
1638453900000|2021-12-02 14:05:00|11567.66|11567.66|11546.29|11546.29|11569.26|11569.26|11546.29|11546.29|0
1638454200000|2021-12-02 14:10:00|11546|11546|11551.57|11551.57|11553.17|11553.17|11541.95|11541.95|0
1638454500000|2021-12-02 14:15:00|11549.98|11549.98|11541.85|11541.85|11551.38|11551.38|11537.57|11537.57|0
1638454800000|2021-12-02 14:20:00|11543.44|11543.44|11552.91|11552.91|11557.69|11557.69|11543.44|11543.44|0
1638455100000|2021-12-02 14:25:00|11553.5|11553.5|11549.99|11549.99|11553.5|11553.5|11542.67|11542.67|0
1638455400000|2021-12-02 14:30:00|11548.39|11548.39|11576.87|11576.87|11581.01|11581.01|11543.04|11543.04|0
1638455700000|2021-12-02 14:35:00|11576.39|11576.39|11597.48|11597.48|11600.11|11600.11|11569.29|11569.29|0
1638456000000|2021-12-02 14:40:00|11598.59|11598.59|11608.39|11608.39|11611.8|11611.8|11594.86|11594.86|0
1638456300000|2021-12-02 14:45:00|11611.58|11611.58|11594.22|11594.22|11614.13|11614.13|11594.22|11594.22|0
1638456600000|2021-12-02 14:50:00|11595.81|11595.81|11627.69|11627.69|11627.69|11627.69|11591.44|11591.44|0
1638456900000|2021-12-02 14:55:00|11626.09|11626.09|11624.34|11624.34|11628.49|11628.49|11620.05|11620.05|0
1638457200000|2021-12-02 15:00:00|11622.75|11622.75|11609.01|11609.01|11622.75|11622.75|11593.69|11593.69|0
1638457500000|2021-12-02 15:05:00|11608.05|11608.05|11595.01|11595.01|11612.38|11612.38|11593.42|11593.42|0
1638457800000|2021-12-02 15:10:00|11593.58|11593.58|11584.14|11584.14|11596.78|11596.78|11578.59|11578.59|0
1638458100000|2021-12-02 15:15:00|11586.21|11586.21|11555.64|11555.64|11586.21|11586.21|11550.37|11550.37|0
1638458400000|2021-12-02 15:20:00|11554.04|11554.04|11558.37|11558.37|11562.2|11562.2|11545.07|11545.07|0
1638458700000|2021-12-02 15:25:00|11558.96|11558.96|11555.7|11555.7|11568.75|11568.75|11554.82|11554.82|0
1638459000000|2021-12-02 15:30:00|11557.29|11557.29|11551.06|11551.06|11567.08|11567.08|11550.47|11550.47|0
1638459300000|2021-12-02 15:35:00|11552.66|11552.66|11534.37|11534.37|11552.66|11552.66|11531.18|11531.18|0
1638459600000|2021-12-02 15:40:00|11533.26|11533.26|11535.06|11535.06|11542.03|11542.03|11533.26|11533.26|0
1638459900000|2021-12-02 15:45:00|11535.54|11535.54|11555.13|11555.13|11563.26|11563.26|11535.06|11535.06|0
1638460200000|2021-12-02 15:50:00|11556.73|11556.73|11546.67|11546.67|11558.32|11558.32|11545.07|11545.07|0
1638460500000|2021-12-02 15:55:00|11544.76|11544.76|11556.57|11556.57|11556.57|11556.57|11543.01|11543.01|0
1638460800000|2021-12-02 16:00:00|11554.98|11554.98|11563.91|11563.91|11563.91|11563.91|11544.96|11544.96|0
1638461100000|2021-12-02 16:05:00|11564.78|11564.78|11576.56|11576.56|11576.56|11576.56|11564|11564|0
1638461400000|2021-12-02 16:10:00|11574.97|11574.97|11566.21|11566.21|11581.83|11581.83|11560.48|11560.48|0
1638461700000|2021-12-02 16:15:00|11566.95|11566.95|11561.73|11561.73|11578.28|11578.28|11560.52|11560.52|0
1638462000000|2021-12-02 16:20:00|11564.92|11564.92|11563.84|11563.84|11575.08|11575.08|11562.86|11562.86|0
1638462300000|2021-12-02 16:25:00|11563.25|11563.25|11560.43|11560.43|11567.08|11567.08|11552.01|11552.01|0
1638519300000|2021-12-03 08:15:00|11707.11|11707.11|11683.76|11683.76|11713.71|11713.71|11682.29|11682.29|0
1638519600000|2021-12-03 08:20:00|11685.96|11685.96|11698.77|11698.77|11698.77|11698.77|11670.96|11670.96|0
1638519900000|2021-12-03 08:25:00|11698.3|11698.3|11692.51|11692.51|11702.41|11702.41|11688.58|11688.58|0
1638520200000|2021-12-03 08:30:00|11689.57|11689.57|11683.17|11683.17|11692.26|11692.26|11683.17|11683.17|0
1638520500000|2021-12-03 08:35:00|11680.95|11680.95|11680.94|11680.94|11681.54|11681.54|11666.91|11666.91|0
1638520800000|2021-12-03 08:40:00|11680.47|11680.47|11704.17|11704.17|11707.96|11707.96|11680.47|11680.47|0
1638521100000|2021-12-03 08:45:00|11706.37|11706.37|11692.1|11692.1|11708.27|11708.27|11682.79|11682.79|0
1638521400000|2021-12-03 08:50:00|11690.51|11690.51|11682.68|11682.68|11690.51|11690.51|11680.77|11680.77|0
1638521700000|2021-12-03 08:55:00|11685.07|11685.07|11694.18|11694.18|11694.18|11694.18|11685.07|11685.07|0
1638522000000|2021-12-03 09:00:00|11692.59|11692.59|11699.08|11699.08|11703.7|11703.7|11689.4|11689.4|0
1638522300000|2021-12-03 09:05:00|11700.03|11700.03|11680.38|11680.38|11700.03|11700.03|11680.38|11680.38|0
1638522600000|2021-12-03 09:10:00|11682.46|11682.46|11706.59|11706.59|11708.66|11708.66|11682.46|11682.46|0
1638522900000|2021-12-03 09:15:00|11705|11705|11696.28|11696.28|11705|11705|11696.28|11696.28|0
1638523200000|2021-12-03 09:20:00|11695.8|11695.8|11699.86|11699.86|11701.92|11701.92|11692.98|11692.98|0
1638523500000|2021-12-03 09:25:00|11699.38|11699.38|11694.11|11694.11|11700.38|11700.38|11693.37|11693.37|0
1638523800000|2021-12-03 09:30:00|11695.7|11695.7|11698.9|11698.9|11698.9|11698.9|11695.23|11695.23|0
1638524100000|2021-12-03 09:35:00|11697.3|11697.3|11684.48|11684.48|11697.3|11697.3|11684.48|11684.48|0
1638524400000|2021-12-03 09:40:00|11682.1|11682.1|11670.41|11670.41|11683.05|11683.05|11666.36|11666.36|0
1638524700000|2021-12-03 09:45:00|11671.15|11671.15|11669.48|11669.48|11673.22|11673.22|11668.34|11668.34|0
1638525000000|2021-12-03 09:50:00|11668.37|11668.37|11671.12|11671.12|11673.8|11673.8|11661.66|11661.66|0
1638525300000|2021-12-03 09:55:00|11672.07|11672.07|11671.8|11671.8|11676.85|11676.85|11671.8|11671.8|0
1638525600000|2021-12-03 10:00:00|11671.32|11671.32|11671.53|11671.53|11676.08|11676.08|11668.56|11668.56|0
1638525900000|2021-12-03 10:05:00|11673.13|11673.13|11676.89|11676.89|11687.88|11687.88|11673.13|11673.13|0
1638526200000|2021-12-03 10:10:00|11675.42|11675.42|11663.23|11663.23|11678.61|11678.61|11663.23|11663.23|0
1638526500000|2021-12-03 10:15:00|11662.64|11662.64|11653.3|11653.3|11662.64|11662.64|11646.9|11646.9|0
1638526800000|2021-12-03 10:20:00|11650.1|11650.1|11642.59|11642.59|11650.1|11650.1|11641.71|11641.71|0
1638527100000|2021-12-03 10:25:00|11640.99|11640.99|11644.56|11644.56|11651.25|11651.25|11636.71|11636.71|0
1638527400000|2021-12-03 10:30:00|11642.96|11642.96|11643.81|11643.81|11646.14|11646.14|11637.83|11637.83|0
1638527700000|2021-12-03 10:35:00|11643.57|11643.57|11640.99|11640.99|11644.84|11644.84|11638.24|11638.24|0
1638528000000|2021-12-03 10:40:00|11640.19|11640.19|11636.52|11636.52|11646|11646|11636.52|11636.52|0
1638528300000|2021-12-03 10:45:00|11632.37|11632.37|11642.67|11642.67|11648.65|11648.65|11632.37|11632.37|0
1638528600000|2021-12-03 10:50:00|11647.45|11647.45|11641.72|11641.72|11647.45|11647.45|11641.72|11641.72|0
1638528900000|2021-12-03 10:55:00|11638.52|11638.52|11641.46|11641.46|11641.63|11641.63|11637.57|11637.57|0
1638529200000|2021-12-03 11:00:00|11644.65|11644.65|11665.02|11665.02|11665.02|11665.02|11644.65|11644.65|0
1638529500000|2021-12-03 11:05:00|11665.6|11665.6|11664.61|11664.61|11667.67|11667.67|11662.77|11662.77|0
1638529800000|2021-12-03 11:10:00|11666.21|11666.21|11662.29|11662.29|11670.22|11670.22|11662.29|11662.29|0
1638530100000|2021-12-03 11:15:00|11657.5|11657.5|11669.59|11669.59|11671.28|11671.28|11657.5|11657.5|0
1638530400000|2021-12-03 11:20:00|11669.12|11669.12|11666.4|11666.4|11669.12|11669.12|11661.62|11661.62|0
1638530700000|2021-12-03 11:25:00|11664.97|11664.97|11662.03|11662.03|11664.97|11664.97|11659.08|11659.08|0
1638531000000|2021-12-03 11:30:00|11661.29|11661.29|11666.96|11666.96|11668.8|11668.8|11661.29|11661.29|0
1638531300000|2021-12-03 11:35:00|11666.23|11666.23|11667.98|11667.98|11667.98|11667.98|11666.23|11666.23|0
1638531600000|2021-12-03 11:40:00|11669.57|11669.57|11669.02|11669.02|11671.64|11671.64|11669.02|11669.02|0
1638531900000|2021-12-03 11:45:00|11665.83|11665.83|11667.63|11667.63|11669.02|11669.02|11664.24|11664.24|0
1638532200000|2021-12-03 11:50:00|11666.89|11666.89|11676.59|11676.59|11676.59|11676.59|11666.89|11666.89|0
1638532500000|2021-12-03 11:55:00|11675.12|11675.12|11674.52|11674.52|11677.45|11677.45|11672.66|11672.66|0
1638532800000|2021-12-03 12:00:00|11671.33|11671.33|11678|11678|11678|11678|11671.33|11671.33|0
1638533100000|2021-12-03 12:05:00|11677.52|11677.52|11672.62|11672.62|11677.52|11677.52|11671.96|11671.96|0
1638533400000|2021-12-03 12:10:00|11671.03|11671.03|11667.99|11667.99|11671.76|11671.76|11666.39|11666.39|0
1638533700000|2021-12-03 12:15:00|11665.78|11665.78|11670.38|11670.38|11670.38|11670.38|11664.32|11664.32|0
1638534000000|2021-12-03 12:20:00|11673.57|11673.57|11671.69|11671.69|11673.57|11673.57|11668.99|11668.99|0
1638534300000|2021-12-03 12:25:00|11673.29|11673.29|11669.69|11669.69|11673.29|11673.29|11669.69|11669.69|0
1638534600000|2021-12-03 12:30:00|11672.88|11672.88|11679.75|11679.75|11679.75|11679.75|11672.88|11672.88|0
1638534900000|2021-12-03 12:35:00|11680.85|11680.85|11681.68|11681.68|11681.96|11681.96|11677.42|11677.42|0
1638535200000|2021-12-03 12:40:00|11682.79|11682.79|11692.74|11692.74|11692.74|11692.74|11682.79|11682.79|0
1638535500000|2021-12-03 12:45:00|11693.22|11693.22|11695.02|11695.02|11697.96|11697.96|11693.22|11693.22|0
1638535800000|2021-12-03 12:50:00|11695.31|11695.31|11691.15|11691.15|11697.9|11697.9|11688.68|11688.68|0
1638536100000|2021-12-03 12:55:00|11690.42|11690.42|11692.66|11692.66|11693.61|11693.61|11687.35|11687.35|0
1638536400000|2021-12-03 13:00:00|11693.39|11693.39|11700.98|11700.98|11702.79|11702.79|11693.39|11693.39|0
1638536700000|2021-12-03 13:05:00|11700.39|11700.39|11709.11|11709.11|11709.11|11709.11|11699.27|11699.27|0
1638537000000|2021-12-03 13:10:00|11708.83|11708.83|11717.56|11717.56|11717.56|11717.56|11705.01|11705.01|0
1638537300000|2021-12-03 13:15:00|11717.09|11717.09|11713.13|11713.13|11717.09|11717.09|11710.8|11710.8|0
1638537600000|2021-12-03 13:20:00|11713.86|11713.86|11711.92|11711.92|11715.72|11715.72|11711.92|11711.92|0
1638537900000|2021-12-03 13:25:00|11712.66|11712.66|11710.97|11710.97|11712.66|11712.66|11710.45|11710.45|0
1638538200000|2021-12-03 13:30:00|11712.57|11712.57|11720.25|11720.25|11721.84|11721.84|11700.23|11700.23|0
1638538500000|2021-12-03 13:35:00|11719.14|11719.14|11730.73|11730.73|11732.33|11732.33|11719.14|11719.14|0
1638538800000|2021-12-03 13:40:00|11729.63|11729.63|11731.48|11731.48|11731.48|11731.48|11728.89|11728.89|0
1638539100000|2021-12-03 13:45:00|11731|11731|11722.49|11722.49|11731|11731|11722.17|11722.17|0
1638539400000|2021-12-03 13:50:00|11720.41|11720.41|11716.22|11716.22|11720.41|11720.41|11713.15|11713.15|0
1638539700000|2021-12-03 13:55:00|11717.32|11717.32|11715.79|11715.79|11723.98|11723.98|11715.54|11715.54|0
1638540000000|2021-12-03 14:00:00|11716.74|11716.74|11719.96|11719.96|11719.96|11719.96|11714.42|11714.42|0
1638540300000|2021-12-03 14:05:00|11719.22|11719.22|11720.29|11720.29|11723.01|11723.01|11719.22|11719.22|0
1638540600000|2021-12-03 14:10:00|11719.34|11719.34|11716.33|11716.33|11719.34|11719.34|11713.31|11713.31|0
1638540900000|2021-12-03 14:15:00|11715.59|11715.59|11714.79|11714.79|11716.7|11716.7|11711.22|11711.22|0
1638541200000|2021-12-03 14:20:00|11714.31|11714.31|11712.02|11712.02|11717.04|11717.04|11710.64|11710.64|0
1638541500000|2021-12-03 14:25:00|11710.92|11710.92|11706.21|11706.21|11710.92|11710.92|11701.62|11701.62|0
1638541800000|2021-12-03 14:30:00|11710.87|11710.87|11710.49|11710.49|11726.92|11726.92|11710.49|11710.49|0
1638542100000|2021-12-03 14:35:00|11708.89|11708.89|11681.21|11681.21|11708.89|11708.89|11681.21|11681.21|0
1638542400000|2021-12-03 14:40:00|11680.1|11680.1|11665.27|11665.27|11682.76|11682.76|11664.79|11664.79|0
1638542700000|2021-12-03 14:45:00|11664.98|11664.98|11649.38|11649.38|11664.98|11664.98|11648.91|11648.91|0
1638543000000|2021-12-03 14:50:00|11646.19|11646.19|11634.09|11634.09|11649.49|11649.49|11634.09|11634.09|0
1638543300000|2021-12-03 14:55:00|11637.28|11637.28|11639.56|11639.56|11646.37|11646.37|11632.55|11632.55|0
1638543600000|2021-12-03 15:00:00|11637.96|11637.96|11652.24|11652.24|11652.64|11652.64|11631.01|11631.01|0
1638543900000|2021-12-03 15:05:00|11654.31|11654.31|11638.06|11638.06|11658.01|11658.01|11636.95|11636.95|0
1638544200000|2021-12-03 15:10:00|11638.53|11638.53|11646.22|11646.22|11646.22|11646.22|11638.53|11638.53|0
1638544500000|2021-12-03 15:15:00|11649.41|11649.41|11668.27|11668.27|11671.81|11671.81|11649.41|11649.41|0
1638544800000|2021-12-03 15:20:00|11665.08|11665.08|11663.63|11663.63|11665.23|11665.23|11657.39|11657.39|0
1638545100000|2021-12-03 15:25:00|11662.52|11662.52|11661.3|11661.3|11662.52|11662.52|11652.99|11652.99|0
1638545400000|2021-12-03 15:30:00|11661.01|11661.01|11643.03|11643.03|11661.58|11661.58|11642.03|11642.03|0
1638545700000|2021-12-03 15:35:00|11642.08|11642.08|11645.56|11645.56|11648.91|11648.91|11639.41|11639.41|0
1638546000000|2021-12-03 15:40:00|11642.37|11642.37|11635.14|11635.14|11642.37|11642.37|11630.5|11630.5|0
1638546300000|2021-12-03 15:45:00|11634.03|11634.03|11616.75|11616.75|11634.03|11634.03|11614.78|11614.78|0
1638546600000|2021-12-03 15:50:00|11615.65|11615.65|11623.42|11623.42|11624.02|11624.02|11603.8|11603.8|0
1638546900000|2021-12-03 15:55:00|11622.69|11622.69|11625.52|11625.52|11627.12|11627.12|11620.04|11620.04|0
1638547200000|2021-12-03 16:00:00|11624.72|11624.72|11626.75|11626.75|11630.4|11630.4|11621.74|11621.74|0
1638547500000|2021-12-03 16:05:00|11627.54|11627.54|11620.79|11620.79|11627.54|11627.54|11611.62|11611.62|0
1638547800000|2021-12-03 16:10:00|11622.38|11622.38|11616.84|11616.84|11622.38|11622.38|11613.71|11613.71|0
1638548100000|2021-12-03 16:15:00|11616.36|11616.36|11590.69|11590.69|11616.36|11616.36|11587.22|11587.22|0
1638548400000|2021-12-03 16:20:00|11589.58|11589.58|11598|11598|11604.96|11604.96|11583.69|11583.69|0
1638548700000|2021-12-03 16:25:00|11598.6|11598.6|11598.32|11598.32|11604.14|11604.14|11595.29|11595.29|0
1638778500000|2021-12-06 08:15:00|11670.26|11670.26|11670.74|11670.74|11677.37|11677.37|11670.26|11670.26|0
1638778800000|2021-12-06 08:20:00|11669.79|11669.79|11654.51|11654.51|11669.79|11669.79|11654.51|11654.51|0
1638779100000|2021-12-06 08:25:00|11654.8|11654.8|11669.58|11669.58|11670.85|11670.85|11653.2|11653.2|0
1638779400000|2021-12-06 08:30:00|11671.05|11671.05|11668.53|11668.53|11673.5|11673.5|11666.6|11666.6|0
1638779700000|2021-12-06 08:35:00|11668.82|11668.82|11662.36|11662.36|11669.55|11669.55|11662.36|11662.36|0
1638780000000|2021-12-06 08:40:00|11661.08|11661.08|11652.43|11652.43|11663.19|11663.19|11652.43|11652.43|0
1638780300000|2021-12-06 08:45:00|11654.02|11654.02|11658.95|11658.95|11661.66|11661.66|11654.02|11654.02|0
1638780600000|2021-12-06 08:50:00|11659.69|11659.69|11672.92|11672.92|11672.92|11672.92|11659.69|11659.69|0
1638780900000|2021-12-06 08:55:00|11676.11|11676.11|11669.42|11669.42|11676.11|11676.11|11669.42|11669.42|0
1638781200000|2021-12-06 09:00:00|11668.69|11668.69|11696.26|11696.26|11697.87|11697.87|11668.69|11668.69|0
1638781500000|2021-12-06 09:05:00|11696.99|11696.99|11686.98|11686.98|11696.99|11696.99|11686.98|11686.98|0
1638781800000|2021-12-06 09:10:00|11685.39|11685.39|11681.5|11681.5|11686.86|11686.86|11681.33|11681.33|0
1638782100000|2021-12-06 09:15:00|11682.24|11682.24|11679.42|11679.42|11685.07|11685.07|11679.42|11679.42|0
1638782400000|2021-12-06 09:20:00|11680.85|11680.85|11689.12|11689.12|11692.78|11692.78|11674.02|11674.02|0
1638782700000|2021-12-06 09:25:00|11688.16|11688.16|11685.62|11685.62|11688.16|11688.16|11685.62|11685.62|0
1638783000000|2021-12-06 09:30:00|11685.33|11685.33|11683.04|11683.04|11691.93|11691.93|11683.04|11683.04|0
1638783300000|2021-12-06 09:35:00|11685.25|11685.25|11673.52|11673.52|11688.45|11688.45|11670.33|11670.33|0
1638783600000|2021-12-06 09:40:00|11672.57|11672.57|11671.21|11671.21|11673.52|11673.52|11668.36|11668.36|0
1638783900000|2021-12-06 09:45:00|11670.35|11670.35|11655.99|11655.99|11671.94|11671.94|11655.26|11655.26|0
1638784200000|2021-12-06 09:50:00|11654.09|11654.09|11654.46|11654.46|11657.89|11657.89|11649.92|11649.92|0
1638784500000|2021-12-06 09:55:00|11655.56|11655.56|11647.11|11647.11|11660|11660|11647.11|11647.11|0
1638784800000|2021-12-06 10:00:00|11646|11646|11652.73|11652.73|11654.32|11654.32|11643.06|11643.06|0
1638785100000|2021-12-06 10:05:00|11653.46|11653.46|11670.76|11670.76|11672.18|11672.18|11653.46|11653.46|0
1638785400000|2021-12-06 10:10:00|11671.49|11671.49|11674.69|11674.69|11674.69|11674.69|11669.03|11669.03|0
1638785700000|2021-12-06 10:15:00|11674.12|11674.12|11674.69|11674.69|11675.04|11675.04|11672.52|11672.52|0
1638786000000|2021-12-06 10:20:00|11675.88|11675.88|11666.25|11666.25|11675.88|11675.88|11666.25|11666.25|0
1638786300000|2021-12-06 10:25:00|11664.65|11664.65|11660.98|11660.98|11665.84|11665.84|11660.98|11660.98|0
1638786600000|2021-12-06 10:30:00|11660.69|11660.69|11672.93|11672.93|11672.93|11672.93|11660.69|11660.69|0
1638786900000|2021-12-06 10:35:00|11677.71|11677.71|11673.67|11673.67|11678.29|11678.29|11673.67|11673.67|0
1638787200000|2021-12-06 10:40:00|11672.94|11672.94|11672.94|11672.94|11673.58|11673.58|11671.99|11671.99|0
1638787500000|2021-12-06 10:45:00|11671.84|11671.84|11664.32|11664.32|11671.84|11671.84|11664.32|11664.32|0
1638787800000|2021-12-06 10:50:00|11663.21|11663.21|11661.96|11661.96|11664.26|11664.26|11660.52|11660.52|0
1638788100000|2021-12-06 10:55:00|11660.53|11660.53|11650.53|11650.53|11660.53|11660.53|11650.06|11650.06|0
1638788400000|2021-12-06 11:00:00|11649.8|11649.8|11644.89|11644.89|11649.8|11649.8|11643.61|11643.61|0
1638788700000|2021-12-06 11:05:00|11644.15|11644.15|11642.95|11642.95|11645.16|11645.16|11635.95|11635.95|0
1638789000000|2021-12-06 11:10:00|11643.9|11643.9|11647.92|11647.92|11649.51|11649.51|11643.9|11643.9|0
1638789300000|2021-12-06 11:15:00|11647.63|11647.63|11654.43|11654.43|11654.43|11654.43|11647.63|11647.63|0
1638789600000|2021-12-06 11:20:00|11653.95|11653.95|11656.76|11656.76|11656.92|11656.92|11653.95|11653.95|0
1638789900000|2021-12-06 11:25:00|11657.71|11657.71|11653.99|11653.99|11663.07|11663.07|11653.99|11653.99|0
1638790200000|2021-12-06 11:30:00|11653.41|11653.41|11648.53|11648.53|11654.68|11654.68|11645.41|11645.41|0
1638790500000|2021-12-06 11:35:00|11649|11649|11648.85|11648.85|11650.43|11650.43|11648.85|11648.85|0
1638790800000|2021-12-06 11:40:00|11648.11|11648.11|11655.32|11655.32|11655.32|11655.32|11648.11|11648.11|0
1638791100000|2021-12-06 11:45:00|11656.05|11656.05|11656.54|11656.54|11664.12|11664.12|11656.05|11656.05|0
1638791400000|2021-12-06 11:50:00|11655.27|11655.27|11657.43|11657.43|11657.43|11657.43|11653.84|11653.84|0
1638791700000|2021-12-06 11:55:00|11659.02|11659.02|11658.11|11658.11|11660.69|11660.69|11657.15|11657.15|0
1638792000000|2021-12-06 12:00:00|11658.84|11658.84|11666.38|11666.38|11667.11|11667.11|11658.84|11658.84|0
1638792300000|2021-12-06 12:05:00|11665.64|11665.64|11671.31|11671.31|11672.71|11672.71|11664.37|11664.37|0
1638792600000|2021-12-06 12:10:00|11668.12|11668.12|11677.08|11677.08|11677.82|11677.82|11667.01|11667.01|0
1638792900000|2021-12-06 12:15:00|11675.49|11675.49|11667.8|11667.8|11675.49|11675.49|11667.8|11667.8|0
1638793200000|2021-12-06 12:20:00|11668.54|11668.54|11671.24|11671.24|11671.24|11671.24|11662.16|11662.16|0
1638793500000|2021-12-06 12:25:00|11669.77|11669.77|11657.88|11657.88|11669.77|11669.77|11657.88|11657.88|0
1638793800000|2021-12-06 12:30:00|11656.73|11656.73|11658.22|11658.22|11659.28|11659.28|11656.73|11656.73|0
1638794100000|2021-12-06 12:35:00|11658.7|11658.7|11658.9|11658.9|11660.3|11660.3|11656.2|11656.2|0
1638794400000|2021-12-06 12:40:00|11660.5|11660.5|11661.48|11661.48|11663.69|11663.69|11659.54|11659.54|0
1638794700000|2021-12-06 12:45:00|11660.91|11660.91|11666.55|11666.55|11666.55|11666.55|11660.91|11660.91|0
1638795000000|2021-12-06 12:50:00|11664.96|11664.96|11662.88|11662.88|11664.96|11664.96|11662.88|11662.88|0
1638795300000|2021-12-06 12:55:00|11664.48|11664.48|11664|11664|11665.82|11665.82|11661.29|11661.29|0
1638795600000|2021-12-06 13:00:00|11665.6|11665.6|11670.68|11670.68|11671.41|11671.41|11665.6|11665.6|0
1638795900000|2021-12-06 13:05:00|11670.2|11670.2|11673.29|11673.29|11673.29|11673.29|11666.54|11666.54|0
1638796200000|2021-12-06 13:10:00|11673.87|11673.87|11675.46|11675.46|11675.46|11675.46|11673.87|11673.87|0
1638796500000|2021-12-06 13:15:00|11675.17|11675.17|11683.3|11683.3|11684.9|11684.9|11672.11|11672.11|0
1638796800000|2021-12-06 13:20:00|11682.35|11682.35|11681.52|11681.52|11683.11|11683.11|11680.78|11680.78|0
1638797100000|2021-12-06 13:25:00|11682.25|11682.25|11682.78|11682.78|11683.26|11683.26|11681.68|11681.68|0
1638797400000|2021-12-06 13:30:00|11681.68|11681.68|11680.28|11680.28|11686.01|11686.01|11678.07|11678.07|0
1638797700000|2021-12-06 13:35:00|11679.65|11679.65|11685.31|11685.31|11686.91|11686.91|11678.44|11678.44|0
1638798000000|2021-12-06 13:40:00|11686.26|11686.26|11688.03|11688.03|11692.65|11692.65|11686.26|11686.26|0
1638798300000|2021-12-06 13:45:00|11687.74|11687.74|11685.03|11685.03|11687.74|11687.74|11683.08|11683.08|0
1638798600000|2021-12-06 13:50:00|11684.74|11684.74|11683.43|11683.43|11684.74|11684.74|11680.92|11680.92|0
1638798900000|2021-12-06 13:55:00|11684.29|11684.29|11692.59|11692.59|11692.59|11692.59|11684.29|11684.29|0
1638799200000|2021-12-06 14:00:00|11690.99|11690.99|11691.18|11691.18|11691.18|11691.18|11687.33|11687.33|0
1638799500000|2021-12-06 14:05:00|11692.45|11692.45|11697.29|11697.29|11697.29|11697.29|11691.28|11691.28|0
1638799800000|2021-12-06 14:10:00|11698.02|11698.02|11709.58|11709.58|11711.18|11711.18|11698.02|11698.02|0
1638800100000|2021-12-06 14:15:00|11709.01|11709.01|11720.91|11720.91|11720.91|11720.91|11707.41|11707.41|0
1638800400000|2021-12-06 14:20:00|11720.43|11720.43|11721.01|11721.01|11722.32|11722.32|11720.43|11720.43|0
1638800700000|2021-12-06 14:25:00|11717.82|11717.82|11712.34|11712.34|11717.82|11717.82|11707.43|11707.43|0
1638801000000|2021-12-06 14:30:00|11711.87|11711.87|11690.86|11690.86|11713.24|11713.24|11690.86|11690.86|0
1638801300000|2021-12-06 14:35:00|11690.58|11690.58|11667.33|11667.33|11690.58|11690.58|11661.3|11661.3|0
1638801600000|2021-12-06 14:40:00|11666.85|11666.85|11697.35|11697.35|11697.35|11697.35|11666.85|11666.85|0
1638801900000|2021-12-06 14:45:00|11698.95|11698.95|11693.99|11693.99|11700.44|11700.44|11693.99|11693.99|0
1638802200000|2021-12-06 14:50:00|11695.1|11695.1|11684.29|11684.29|11696.92|11696.92|11683.33|11683.33|0
1638802500000|2021-12-06 14:55:00|11684.77|11684.77|11701.88|11701.88|11701.88|11701.88|11684.77|11684.77|0
1638802800000|2021-12-06 15:00:00|11703.78|11703.78|11670.49|11670.49|11703.78|11703.78|11670.49|11670.49|0
1638803100000|2021-12-06 15:05:00|11670.21|11670.21|11682.18|11682.18|11683.77|11683.77|11670.21|11670.21|0
1638803400000|2021-12-06 15:10:00|11684.08|11684.08|11705.01|11705.01|11705.01|11705.01|11683.13|11683.13|0
1638803700000|2021-12-06 15:15:00|11703.9|11703.9|11713.56|11713.56|11718.29|11718.29|11703.9|11703.9|0
1638804000000|2021-12-06 15:20:00|11711.96|11711.96|11698.59|11698.59|11714.42|11714.42|11698.59|11698.59|0
1638804300000|2021-12-06 15:25:00|11698.11|11698.11|11692.35|11692.35|11698.96|11698.96|11691.68|11691.68|0
1638804600000|2021-12-06 15:30:00|11693.95|11693.95|11684.51|11684.51|11693.95|11693.95|11681.86|11681.86|0
1638804900000|2021-12-06 15:35:00|11683.4|11683.4|11686.03|11686.03|11689.47|11689.47|11677.83|11677.83|0
1638805200000|2021-12-06 15:40:00|11686.51|11686.51|11666.17|11666.17|11687.63|11687.63|11666.17|11666.17|0
1638805500000|2021-12-06 15:45:00|11668.07|11668.07|11679.47|11679.47|11679.47|11679.47|11668.07|11668.07|0
1638805800000|2021-12-06 15:50:00|11678.68|11678.68|11673.05|11673.05|11678.68|11678.68|11668.59|11668.59|0
1638806100000|2021-12-06 15:55:00|11673.84|11673.84|11686.49|11686.49|11686.49|11686.49|11673.05|11673.05|0
1638806400000|2021-12-06 16:00:00|11688.87|11688.87|11686.98|11686.98|11688.87|11688.87|11686.24|11686.24|0
1638806700000|2021-12-06 16:05:00|11685.38|11685.38|11683.29|11683.29|11686.53|11686.53|11683.29|11683.29|0
1638807000000|2021-12-06 16:10:00|11683.77|11683.77|11659.53|11659.53|11687.63|11687.63|11659.53|11659.53|0
1638807300000|2021-12-06 16:15:00|11661.13|11661.13|11670.33|11670.33|11671.45|11671.45|11660.53|11660.53|0
1638807600000|2021-12-06 16:20:00|11669.73|11669.73|11672.09|11672.09|11672.09|11672.09|11664.48|11664.48|0
1638807900000|2021-12-06 16:25:00|11673.21|11673.21|11675.83|11675.83|11678.6|11678.6|11671.8|11671.8|0
1638864900000|2021-12-07 08:15:00|11789.53|11789.53|11819.89|11819.89|11819.89|11819.89|11789.53|11789.53|0
1638865200000|2021-12-07 08:20:00|11821.01|11821.01|11820.35|11820.35|11823.8|11823.8|11820.35|11820.35|0
1638865500000|2021-12-07 08:25:00|11825.14|11825.14|11847.89|11847.89|11847.89|11847.89|11825.14|11825.14|0
1638865800000|2021-12-07 08:30:00|11845.19|11845.19|11847.93|11847.93|11848.38|11848.38|11839.49|11839.49|0
1638866100000|2021-12-07 08:35:00|11843.15|11843.15|11849.9|11849.9|11849.9|11849.9|11838.36|11838.36|0
1638866400000|2021-12-07 08:40:00|11844.36|11844.36|11847.47|11847.47|11851.13|11851.13|11844.01|11844.01|0
1638866700000|2021-12-07 08:45:00|11846.89|11846.89|11855.63|11855.63|11863.2|11863.2|11846.89|11846.89|0
1638867000000|2021-12-07 08:50:00|11854.04|11854.04|11843.53|11843.53|11860.14|11860.14|11839.23|11839.23|0
1638867300000|2021-12-07 08:55:00|11844.11|11844.11|11845.77|11845.77|11846.28|11846.28|11840.23|11840.23|0
1638867600000|2021-12-07 09:00:00|11850.55|11850.55|11850.88|11850.88|11857.62|11857.62|11849.17|11849.17|0
1638867900000|2021-12-07 09:05:00|11852.35|11852.35|11875.41|11875.41|11875.41|11875.41|11851.61|11851.61|0
1638868200000|2021-12-07 09:10:00|11877|11877|11887.35|11887.35|11887.35|11887.35|11867.55|11867.55|0
1638868500000|2021-12-07 09:15:00|11885.75|11885.75|11872.23|11872.23|11888.21|11888.21|11872.23|11872.23|0
1638868800000|2021-12-07 09:20:00|11869.04|11869.04|11883.1|11883.1|11888.51|11888.51|11869.04|11869.04|0
1638869100000|2021-12-07 09:25:00|11881.51|11881.51|11880.67|11880.67|11883.1|11883.1|11877.17|11877.17|0
1638869400000|2021-12-07 09:30:00|11881.15|11881.15|11874.82|11874.82|11883.86|11883.86|11873.71|11873.71|0
1638869700000|2021-12-07 09:35:00|11873.71|11873.71|11875|11875|11875|11875|11871.8|11871.8|0
1638870000000|2021-12-07 09:40:00|11871.8|11871.8|11886.75|11886.75|11887.48|11887.48|11871.8|11871.8|0
1638870300000|2021-12-07 09:45:00|11887.7|11887.7|11892.96|11892.96|11894.07|11894.07|11886.75|11886.75|0
1638870600000|2021-12-07 09:50:00|11897.75|11897.75|11893.2|11893.2|11897.75|11897.75|11893.2|11893.2|0
1638870900000|2021-12-07 09:55:00|11892.25|11892.25|11895.96|11895.96|11900.9|11900.9|11892.25|11892.25|0
1638871200000|2021-12-07 10:00:00|11895.22|11895.22|11895.57|11895.57|11898.76|11898.76|11890.44|11890.44|0
1638871500000|2021-12-07 10:05:00|11893.97|11893.97|11892.63|11892.63|11895.48|11895.48|11892.15|11892.15|0
1638871800000|2021-12-07 10:10:00|11892.15|11892.15|11894.02|11894.02|11894.02|11894.02|11888.01|11888.01|0
1638872100000|2021-12-07 10:15:00|11895.92|11895.92|11891.49|11891.49|11904.25|11904.25|11891.49|11891.49|0
1638872400000|2021-12-07 10:20:00|11890.06|11890.06|11892.54|11892.54|11892.54|11892.54|11887.06|11887.06|0
1638872700000|2021-12-07 10:25:00|11893.65|11893.65|11895.58|11895.58|11898.77|11898.77|11892.92|11892.92|0
1638873000000|2021-12-07 10:30:00|11894.12|11894.12|11904.73|11904.73|11905.46|11905.46|11894.12|11894.12|0
1638873300000|2021-12-07 10:35:00|11901.06|11901.06|11905.11|11905.11|11906.79|11906.79|11897.21|11897.21|0
1638873600000|2021-12-07 10:40:00|11905.7|11905.7|11907.75|11907.75|11907.75|11907.75|11904.11|11904.11|0
1638873900000|2021-12-07 10:45:00|11908.49|11908.49|11912.72|11912.72|11912.72|11912.72|11908.49|11908.49|0
1638874200000|2021-12-07 10:50:00|11915.91|11915.91|11918.36|11918.36|11927.7|11927.7|11915.79|11915.79|0
1638874500000|2021-12-07 10:55:00|11917.78|11917.78|11919.96|11919.96|11919.96|11919.96|11917.49|11917.49|0
1638874800000|2021-12-07 11:00:00|11923.16|11923.16|11922.42|11922.42|11927.21|11927.21|11921.32|11921.32|0
1638875100000|2021-12-07 11:05:00|11920.83|11920.83|11921.69|11921.69|11925.61|11925.61|11920.83|11920.83|0
1638875400000|2021-12-07 11:10:00|11920.1|11920.1|11915.88|11915.88|11921.54|11921.54|11915.23|11915.23|0
1638875700000|2021-12-07 11:15:00|11919.07|11919.07|11927.93|11927.93|11927.93|11927.93|11919.07|11919.07|0
1638876000000|2021-12-07 11:20:00|11925.86|11925.86|11913.29|11913.29|11929.53|11929.53|11913.29|11913.29|0
1638876300000|2021-12-07 11:25:00|11912.13|11912.13|11921.23|11921.23|11921.23|11921.23|11911.85|11911.85|0
1638876600000|2021-12-07 11:30:00|11923.45|11923.45|11920.99|11920.99|11923.45|11923.45|11919.39|11919.39|0
1638876900000|2021-12-07 11:35:00|11919.39|11919.39|11926.7|11926.7|11926.7|11926.7|11918.29|11918.29|0
1638877200000|2021-12-07 11:40:00|11926.11|11926.11|11925.42|11925.42|11927.05|11927.05|11920.21|11920.21|0
1638877500000|2021-12-07 11:45:00|11923.82|11923.82|11924.59|11924.59|11929.38|11929.38|11922.23|11922.23|0
1638877800000|2021-12-07 11:50:00|11924.12|11924.12|11928.49|11928.49|11929.23|11929.23|11924.12|11924.12|0
1638878100000|2021-12-07 11:55:00|11930.09|11930.09|11922.61|11922.61|11930.09|11930.09|11922.61|11922.61|0
1638878400000|2021-12-07 12:00:00|11923.08|11923.08|11919.7|11919.7|11924.68|11924.68|11919.7|11919.7|0
1638878700000|2021-12-07 12:05:00|11920.66|11920.66|11920.72|11920.72|11920.72|11920.72|11913.81|11913.81|0
1638879000000|2021-12-07 12:10:00|11923.91|11923.91|11924.56|11924.56|11925.5|11925.5|11923.45|11923.45|0
1638879300000|2021-12-07 12:15:00|11925.29|11925.29|11940.36|11940.36|11940.36|11940.36|11925.29|11925.29|0
1638879600000|2021-12-07 12:20:00|11941.09|11941.09|11944.28|11944.28|11944.28|11944.28|11941.09|11941.09|0
1638879900000|2021-12-07 12:25:00|11943.33|11943.33|11940.14|11940.14|11943.33|11943.33|11940.14|11940.14|0
1638880200000|2021-12-07 12:30:00|11938.54|11938.54|11939.13|11939.13|11939.13|11939.13|11933.84|11933.84|0
1638880500000|2021-12-07 12:35:00|11942.32|11942.32|11945.99|11945.99|11945.99|11945.99|11942.32|11942.32|0
1638880800000|2021-12-07 12:40:00|11945.51|11945.51|11941.11|11941.11|11946.25|11946.25|11940.38|11940.38|0
1638881100000|2021-12-07 12:45:00|11939.52|11939.52|11939.99|11939.99|11939.99|11939.99|11939.04|11939.04|0
1638881400000|2021-12-07 12:50:00|11936.8|11936.8|11952.6|11952.6|11952.6|11952.6|11936.8|11936.8|0
1638881700000|2021-12-07 12:55:00|11951|11951|11951.49|11951.49|11955.31|11955.31|11950.05|11950.05|0
1638882000000|2021-12-07 13:00:00|11952.68|11952.68|11951.91|11951.91|11956.86|11956.86|11946.01|11946.01|0
1638882300000|2021-12-07 13:05:00|11950.81|11950.81|11950.23|11950.23|11951.28|11951.28|11948.73|11948.73|0
1638882600000|2021-12-07 13:10:00|11950.87|11950.87|11950.06|11950.06|11951.6|11951.6|11947.44|11947.44|0
1638882900000|2021-12-07 13:15:00|11950.35|11950.35|11935.2|11935.2|11950.64|11950.64|11935.2|11935.2|0
1638883200000|2021-12-07 13:20:00|11938.39|11938.39|11936.54|11936.54|11944.17|11944.17|11929.56|11929.56|0
1638883500000|2021-12-07 13:25:00|11934.32|11934.32|11934.99|11934.99|11936.58|11936.58|11932.64|11932.64|0
1638883800000|2021-12-07 13:30:00|11936.45|11936.45|11945.24|11945.24|11945.24|11945.24|11936.45|11936.45|0
1638884100000|2021-12-07 13:35:00|11944.76|11944.76|11947.22|11947.22|11947.22|11947.22|11942.15|11942.15|0
1638884400000|2021-12-07 13:40:00|11944.03|11944.03|11950.97|11950.97|11953.19|11953.19|11941.16|11941.16|0
1638884700000|2021-12-07 13:45:00|11951.71|11951.71|11962.94|11962.94|11963.07|11963.07|11951.71|11951.71|0
1638885000000|2021-12-07 13:50:00|11961.35|11961.35|11963.17|11963.17|11965.28|11965.28|11960.4|11960.4|0
1638885300000|2021-12-07 13:55:00|11964.13|11964.13|11962.04|11962.04|11966.01|11966.01|11962.04|11962.04|0
1638885600000|2021-12-07 14:00:00|11962.78|11962.78|11962.74|11962.74|11965.4|11965.4|11960.6|11960.6|0
1638885900000|2021-12-07 14:05:00|11961.78|11961.78|11965.43|11965.43|11965.43|11965.43|11961.78|11961.78|0
1638886200000|2021-12-07 14:10:00|11963.96|11963.96|11956.52|11956.52|11963.96|11963.96|11956.27|11956.27|0
1638886500000|2021-12-07 14:15:00|11954.29|11954.29|11955.5|11955.5|11955.5|11955.5|11948.24|11948.24|0
1638886800000|2021-12-07 14:20:00|11956.61|11956.61|11952.73|11952.73|11956.61|11956.61|11951.34|11951.34|0
1638887100000|2021-12-07 14:25:00|11953.84|11953.84|11952.51|11952.51|11953.84|11953.84|11950.65|11950.65|0
1638887400000|2021-12-07 14:30:00|11954.11|11954.11|11964.41|11964.41|11969.03|11969.03|11954.11|11954.11|0
1638887700000|2021-12-07 14:35:00|11965.52|11965.52|11960.11|11960.11|11971.29|11971.29|11958.18|11958.18|0
1638888000000|2021-12-07 14:40:00|11963.3|11963.3|11981.3|11981.3|11981.3|11981.3|11963.3|11963.3|0
1638888300000|2021-12-07 14:45:00|11982.9|11982.9|11989.85|11989.85|11991.81|11991.81|11982.9|11982.9|0
1638888600000|2021-12-07 14:50:00|11989.28|11989.28|11988.87|11988.87|11996.35|11996.35|11988.7|11988.7|0
1638888900000|2021-12-07 14:55:00|11989.98|11989.98|11983.39|11983.39|11990.46|11990.46|11983.39|11983.39|0
1638889200000|2021-12-07 15:00:00|11981.51|11981.51|11975.78|11975.78|11986.44|11986.44|11974.92|11974.92|0
1638889500000|2021-12-07 15:05:00|11972.59|11972.59|11979.17|11979.17|11979.17|11979.17|11970.09|11970.09|0
1638889800000|2021-12-07 15:10:00|11975.98|11975.98|11977.63|11977.63|11980.82|11980.82|11974.53|11974.53|0
1638890100000|2021-12-07 15:15:00|11977.15|11977.15|11986.02|11986.02|11988.1|11988.1|11976.78|11976.78|0
1638890400000|2021-12-07 15:20:00|11984.43|11984.43|11987.37|11987.37|11994.11|11994.11|11980.41|11980.41|0
1638890700000|2021-12-07 15:25:00|11985.77|11985.77|11979.5|11979.5|11986.89|11986.89|11979.5|11979.5|0
1638891000000|2021-12-07 15:30:00|11978.4|11978.4|11980.45|11980.45|11982.04|11982.04|11977.91|11977.91|0
1638891300000|2021-12-07 15:35:00|11982.04|11982.04|11985.49|11985.49|11985.49|11985.49|11980.62|11980.62|0
1638891600000|2021-12-07 15:40:00|11983.9|11983.9|11996.35|11996.35|12000.5|12000.5|11983.9|11983.9|0
1638891900000|2021-12-07 15:45:00|11997.95|11997.95|11995.25|11995.25|12001.45|12001.45|11995.25|11995.25|0
1638892200000|2021-12-07 15:50:00|11994.77|11994.77|11993.67|11993.67|11996.55|11996.55|11991.6|11991.6|0
1638892500000|2021-12-07 15:55:00|11995.27|11995.27|11995.63|11995.63|12002.1|12002.1|11995.27|11995.27|0
1638892800000|2021-12-07 16:00:00|11993.72|11993.72|11987.76|11987.76|11995.79|11995.79|11987.76|11987.76|0
1638893100000|2021-12-07 16:05:00|11990.95|11990.95|11993.41|11993.41|11993.63|11993.63|11990.95|11990.95|0
1638893400000|2021-12-07 16:10:00|11992.55|11992.55|11985.11|11985.11|11993.28|11993.28|11985.11|11985.11|0
1638893700000|2021-12-07 16:15:00|11983.52|11983.52|11994.77|11994.77|11998.58|11998.58|11983.23|11983.23|0
1638894000000|2021-12-07 16:20:00|11994.29|11994.29|11991.54|11991.54|11994.45|11994.45|11991.54|11991.54|0
1638894300000|2021-12-07 16:25:00|11992.02|11992.02|12000.77|12000.77|12010.27|12010.27|11992.02|11992.02|0
1638951300000|2021-12-08 08:15:00|12035.16|12035.16|12066.03|12066.03|12066.03|12066.03|12028.18|12028.18|0
1638951600000|2021-12-08 08:20:00|12074.01|12074.01|12097.94|12097.94|12097.94|12097.94|12074.01|12074.01|0
1638951900000|2021-12-08 08:25:00|12097.46|12097.46|12112.29|12112.29|12112.84|12112.84|12096.51|12096.51|0
1638952200000|2021-12-08 08:30:00|12123.45|12123.45|12136.57|12136.57|12141.67|12141.67|12119.1|12119.1|0
1638952500000|2021-12-08 08:35:00|12135.84|12135.84|12125.32|12125.32|12136.27|12136.27|12117.83|12117.83|0
1638952800000|2021-12-08 08:40:00|12124.37|12124.37|12128.96|12128.96|12135.08|12135.08|12121.69|12121.69|0
1638953100000|2021-12-08 08:45:00|12125.29|12125.29|12102.5|12102.5|12129.69|12129.69|12102.18|12102.18|0
1638953400000|2021-12-08 08:50:00|12101.55|12101.55|12104.53|12104.53|12107.47|12107.47|12098.36|12098.36|0
1638953700000|2021-12-08 08:55:00|12105.13|12105.13|12125.8|12125.8|12125.8|12125.8|12105.13|12105.13|0
1638954000000|2021-12-08 09:00:00|12124.84|12124.84|12118.36|12118.36|12125.32|12125.32|12118.36|12118.36|0
1638954300000|2021-12-08 09:05:00|12113.57|12113.57|12139.37|12139.37|12141.33|12141.33|12112.62|12112.62|0
1638954600000|2021-12-08 09:10:00|12132.99|12132.99|12123.03|12123.03|12132.99|12132.99|12123.03|12123.03|0
1638954900000|2021-12-08 09:15:00|12116.65|12116.65|12124.92|12124.92|12124.92|12124.92|12112.82|12112.82|0
1638955200000|2021-12-08 09:20:00|12121.73|12121.73|12118.31|12118.31|12121.73|12121.73|12113.53|12113.53|0
1638955500000|2021-12-08 09:25:00|12117.21|12117.21|12113.23|12113.23|12117.21|12117.21|12112.28|12112.28|0
1638955800000|2021-12-08 09:30:00|12111.63|12111.63|12100.3|12100.3|12111.63|12111.63|12100.3|12100.3|0
1638956100000|2021-12-08 09:35:00|12099.57|12099.57|12099.3|12099.3|12101.5|12101.5|12096.24|12096.24|0
1638956400000|2021-12-08 09:40:00|12098.35|12098.35|12103.06|12103.06|12103.06|12103.06|12093.73|12093.73|0
1638956700000|2021-12-08 09:45:00|12101.47|12101.47|12081.14|12081.14|12103.19|12103.19|12081.14|12081.14|0
1638957000000|2021-12-08 09:50:00|12082.09|12082.09|12088.49|12088.49|12088.49|12088.49|12078.92|12078.92|0
1638957300000|2021-12-08 09:55:00|12088.02|12088.02|12097.89|12097.89|12098.56|12098.56|12088.02|12088.02|0
1638957600000|2021-12-08 10:00:00|12099.95|12099.95|12089.56|12089.56|12099.95|12099.95|12089.56|12089.56|0
1638957900000|2021-12-08 10:05:00|12087.97|12087.97|12085.17|12085.17|12087.97|12087.97|12083.36|12083.36|0
1638958200000|2021-12-08 10:10:00|12083.73|12083.73|12086.66|12086.66|12090.68|12090.68|12083.73|12083.73|0
1638958500000|2021-12-08 10:15:00|12085.19|12085.19|12068.73|12068.73|12086.11|12086.11|12068.73|12068.73|0
1638958800000|2021-12-08 10:20:00|12068.44|12068.44|12063.9|12063.9|12070.16|12070.16|12063.31|12063.31|0
1638959100000|2021-12-08 10:25:00|12064.77|12064.77|12067.13|12067.13|12074.87|12074.87|12064.77|12064.77|0
1638959400000|2021-12-08 10:30:00|12065.7|12065.7|12070.23|12070.23|12070.23|12070.23|12061.3|12061.3|0
1638959700000|2021-12-08 10:35:00|12070.97|12070.97|12078.46|12078.46|12081.97|12081.97|12070.97|12070.97|0
1638960000000|2021-12-08 10:40:00|12079.06|12079.06|12079.01|12079.01|12085.47|12085.47|12076.76|12076.76|0
1638960300000|2021-12-08 10:45:00|12080.12|12080.12|12073.1|12073.1|12088.95|12088.95|12069.91|12069.91|0
1638960600000|2021-12-08 10:50:00|12072.62|12072.62|12086.95|12086.95|12089.82|12089.82|12068.77|12068.77|0
1638960900000|2021-12-08 10:55:00|12088.55|12088.55|12087.7|12087.7|12094.61|12094.61|12083.47|12083.47|0
1638961200000|2021-12-08 11:00:00|12087.22|12087.22|12105.15|12105.15|12105.15|12105.15|12087.22|12087.22|0
1638961500000|2021-12-08 11:05:00|12104.57|12104.57|12099.68|12099.68|12104.57|12104.57|12096.45|12096.45|0
1638961800000|2021-12-08 11:10:00|12098.25|12098.25|12100.63|12100.63|12105.68|12105.68|12097.77|12097.77|0
1638962100000|2021-12-08 11:15:00|12101.11|12101.11|12110.84|12110.84|12111.32|12111.32|12100.47|12100.47|0
1638962400000|2021-12-08 11:20:00|12111.57|12111.57|12110.46|12110.46|12114.83|12114.83|12108.77|12108.77|0
1638962700000|2021-12-08 11:25:00|12112.05|12112.05|12110.46|12110.46|12112.05|12112.05|12106.79|12106.79|0
1638963000000|2021-12-08 11:30:00|12111.88|12111.88|12106.8|12106.8|12113.5|12113.5|12106.8|12106.8|0
1638963300000|2021-12-08 11:35:00|12104.96|12104.96|12113.9|12113.9|12114.64|12114.64|12104.44|12104.44|0
1638963600000|2021-12-08 11:40:00|12115.01|12115.01|12104.24|12104.24|12117.55|12117.55|12103.03|12103.03|0
1638963900000|2021-12-08 11:45:00|12102.64|12102.64|12069.59|12069.59|12113.3|12113.3|12069.59|12069.59|0
1638964200000|2021-12-08 11:50:00|12061.62|12061.62|12089.81|12089.81|12089.81|12089.81|12045.98|12045.98|0
1638964500000|2021-12-08 11:55:00|12091.28|12091.28|12084.24|12084.24|12104.8|12104.8|12084.24|12084.24|0
1638964800000|2021-12-08 12:00:00|12087.43|12087.43|12085.33|12085.33|12094.9|12094.9|12084.38|12084.38|0
1638965100000|2021-12-08 12:05:00|12085.04|12085.04|12076.81|12076.81|12085.04|12085.04|12073.17|12073.17|0
1638965400000|2021-12-08 12:10:00|12077.29|12077.29|12075.97|12075.97|12078.24|12078.24|12073.55|12073.55|0
1638965700000|2021-12-08 12:15:00|12075.11|12075.11|12072.55|12072.55|12076.47|12076.47|12065.3|12065.3|0
1638966000000|2021-12-08 12:20:00|12072.07|12072.07|12066.25|12066.25|12076.85|12076.85|12066.25|12066.25|0
1638966300000|2021-12-08 12:25:00|12065.96|12065.96|12074.76|12074.76|12074.76|12074.76|12063.65|12063.65|0
1638966600000|2021-12-08 12:30:00|12073.6|12073.6|12062.52|12062.52|12073.6|12073.6|12062.52|12062.52|0
1638966900000|2021-12-08 12:35:00|12060.92|12060.92|12060.66|12060.66|12060.92|12060.92|12051.65|12051.65|0
1638967200000|2021-12-08 12:40:00|12061.52|12061.52|12065.23|12065.23|12070.19|12070.19|12061.52|12061.52|0
1638967500000|2021-12-08 12:45:00|12063.63|12063.63|12061.15|12061.15|12063.63|12063.63|12061.15|12061.15|0
1638967800000|2021-12-08 12:50:00|12059.56|12059.56|12062.32|12062.32|12062.32|12062.32|12058.54|12058.54|0
1638968100000|2021-12-08 12:55:00|12064.54|12064.54|12067.86|12067.86|12071.16|12071.16|12063.8|12063.8|0
1638968400000|2021-12-08 13:00:00|12069.29|12069.29|12070.54|12070.54|12074.55|12074.55|12068.14|12068.14|0
1638968700000|2021-12-08 13:05:00|12071.13|12071.13|12077.86|12077.86|12078.15|12078.15|12071.13|12071.13|0
1638969000000|2021-12-08 13:10:00|12079.46|12079.46|12080.73|12080.73|12086.91|12086.91|12079.46|12079.46|0
1638969300000|2021-12-08 13:15:00|12081.94|12081.94|12082.9|12082.9|12085.52|12085.52|12078.66|12078.66|0
1638969600000|2021-12-08 13:20:00|12079.71|12079.71|12072.37|12072.37|12080.82|12080.82|12072.37|12072.37|0
1638969900000|2021-12-08 13:25:00|12072.94|12072.94|12074.93|12074.93|12080.54|12080.54|12072.94|12072.94|0
1638970200000|2021-12-08 13:30:00|12075.67|12075.67|12060.68|12060.68|12077.74|12077.74|12060.68|12060.68|0
1638970500000|2021-12-08 13:35:00|12062.27|12062.27|12058.77|12058.77|12062.27|12062.27|12058.77|12058.77|0
1638970800000|2021-12-08 13:40:00|12059.24|12059.24|12063.23|12063.23|12063.23|12063.23|12058.45|12058.45|0
1638971100000|2021-12-08 13:45:00|12064.83|12064.83|12059.09|12059.09|12065.56|12065.56|12059.09|12059.09|0
1638971400000|2021-12-08 13:50:00|12058.35|12058.35|12059.49|12059.49|12061.66|12061.66|12054.85|12054.85|0
1638971700000|2021-12-08 13:55:00|12058.85|12058.85|12062.4|12062.4|12063.99|12063.99|12057.26|12057.26|0
1638972000000|2021-12-08 14:00:00|12061.12|12061.12|12056.26|12056.26|12063.19|12063.19|12056.26|12056.26|0
1638972300000|2021-12-08 14:05:00|12055.66|12055.66|12042.08|12042.08|12055.66|12055.66|12038.55|12038.55|0
1638972600000|2021-12-08 14:10:00|12045.27|12045.27|12053.27|12053.27|12054.48|12054.48|12045.27|12045.27|0
1638972900000|2021-12-08 14:15:00|12055.47|12055.47|12051.81|12051.81|12057.68|12057.68|12049.59|12049.59|0
1638973200000|2021-12-08 14:20:00|12051.52|12051.52|12051.93|12051.93|12052.98|12052.98|12049.09|12049.09|0
1638973500000|2021-12-08 14:25:00|12054.16|12054.16|12055.04|12055.04|12056.63|12056.63|12050.93|12050.93|0
1638973800000|2021-12-08 14:30:00|12054.76|12054.76|12040.67|12040.67|12054.76|12054.76|12028.5|12028.5|0
1638974100000|2021-12-08 14:35:00|12037.48|12037.48|12019.25|12019.25|12044.61|12044.61|12018.78|12018.78|0
1638974400000|2021-12-08 14:40:00|12022.45|12022.45|12021.73|12021.73|12032.09|12032.09|12016.08|12016.08|0
1638974700000|2021-12-08 14:45:00|12022.3|12022.3|12037.25|12037.25|12037.25|12037.25|12020.71|12020.71|0
1638975000000|2021-12-08 14:50:00|12037.53|12037.53|12033.51|12033.51|12044.48|12044.48|12033.04|12033.04|0
1638975300000|2021-12-08 14:55:00|12032.94|12032.94|12022.4|12022.4|12033.38|12033.38|12021.43|12021.43|0
1638975600000|2021-12-08 15:00:00|12023.51|12023.51|12018.66|12018.66|12033.6|12033.6|12018.66|12018.66|0
1638975900000|2021-12-08 15:05:00|12019.14|12019.14|12012.14|12012.14|12020.73|12020.73|12006.42|12006.42|0
1638976200000|2021-12-08 15:10:00|12013.74|12013.74|12016.98|12016.98|12016.98|12016.98|12006.53|12006.53|0
1638976500000|2021-12-08 15:15:00|12016.25|12016.25|12013.56|12013.56|12018.35|12018.35|12011.96|12011.96|0
1638976800000|2021-12-08 15:20:00|12011.96|12011.96|12010.7|12010.7|12014.17|12014.17|12007.51|12007.51|0
1638977100000|2021-12-08 15:25:00|12011.43|12011.43|11998.97|11998.97|12011.43|12011.43|11998.97|11998.97|0
1638977400000|2021-12-08 15:30:00|12000.56|12000.56|12008.35|12008.35|12008.35|12008.35|12000.56|12000.56|0
1638977700000|2021-12-08 15:35:00|12007.62|12007.62|12003.51|12003.51|12015.12|12015.12|12003.51|12003.51|0
1638978000000|2021-12-08 15:40:00|12001.82|12001.82|11993.63|11993.63|12002.3|12002.3|11990.7|11990.7|0
1638978300000|2021-12-08 15:45:00|11992.77|11992.77|11990.99|11990.99|11992.77|11992.77|11981.68|11981.68|0
1638978600000|2021-12-08 15:50:00|11989.39|11989.39|11988.83|11988.83|11991.52|11991.52|11988.83|11988.83|0
1638978900000|2021-12-08 15:55:00|11987.72|11987.72|11985.38|11985.38|11989.27|11989.27|11983.4|11983.4|0
1638979200000|2021-12-08 16:00:00|11983.79|11983.79|11967.63|11967.63|11984.07|11984.07|11965.99|11965.99|0
1638979500000|2021-12-08 16:05:00|11968.1|11968.1|11961.28|11961.28|11969.7|11969.7|11960.81|11960.81|0
1638979800000|2021-12-08 16:10:00|11961|11961|11968.03|11968.03|11968.03|11968.03|11959.69|11959.69|0
1638980100000|2021-12-08 16:15:00|11967.55|11967.55|11967.25|11967.25|11972.46|11972.46|11963.38|11963.38|0
1638980400000|2021-12-08 16:20:00|11965.66|11965.66|11962.05|11962.05|11970.45|11970.45|11957.62|11957.62|0
1638980700000|2021-12-08 16:25:00|11961.57|11961.57|11950.33|11950.33|11961.57|11961.57|11948.38|11948.38|0
1639037700000|2021-12-09 08:15:00|12001.78|12001.78|12002.56|12002.56|12002.56|12002.56|11990.3|11990.3|0
1639038000000|2021-12-09 08:20:00|12003.42|12003.42|11993.55|11993.55|12009.66|12009.66|11993.55|11993.55|0
1639038300000|2021-12-09 08:25:00|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|0
1639038600000|2021-12-09 08:30:00|11989.77|11989.77|11996.16|11996.16|11996.16|11996.16|11988.3|11988.3|0
1639038900000|2021-12-09 08:35:00|11992.97|11992.97|11994.57|11994.57|12002.55|12002.55|11992.97|11992.97|0
1639039200000|2021-12-09 08:40:00|11993.1|11993.1|11991.15|11991.15|11993.1|11993.1|11985.35|11985.35|0
1639039500000|2021-12-09 08:45:00|11989.71|11989.71|11992.7|11992.7|11992.7|11992.7|11989.71|11989.71|0
1639039800000|2021-12-09 08:50:00|11988.23|11988.23|11995.83|11995.83|11995.83|11995.83|11987.24|11987.24|0
1639040100000|2021-12-09 08:55:00|11997.42|11997.42|12007.76|12007.76|12009.23|12009.23|11997.42|11997.42|0
1639040400000|2021-12-09 09:00:00|12009.03|12009.03|12002.18|12002.18|12009.67|12009.67|12002.18|12002.18|0
1639040700000|2021-12-09 09:05:00|12005.38|12005.38|12000.48|12000.48|12005.38|12005.38|11999.67|11999.67|0
1639041000000|2021-12-09 09:10:00|11995.69|11995.69|11985.16|11985.16|11995.69|11995.69|11985.16|11985.16|0
1639041300000|2021-12-09 09:15:00|11984.87|11984.87|11982.47|11982.47|11984.87|11984.87|11981.32|11981.32|0
1639041600000|2021-12-09 09:20:00|11982.94|11982.94|11990.1|11990.1|11990.83|11990.83|11982.94|11982.94|0
1639041900000|2021-12-09 09:25:00|11988.99|11988.99|11998.21|11998.21|11998.21|11998.21|11985.17|11985.17|0
1639042200000|2021-12-09 09:30:00|11998.79|11998.79|12004.69|12004.69|12004.69|12004.69|11998.48|11998.48|0
1639042500000|2021-12-09 09:35:00|12001.5|12001.5|11999.91|11999.91|12002.12|12002.12|11999.91|11999.91|0
1639042800000|2021-12-09 09:40:00|12001.5|12001.5|11999.17|11999.17|12001.5|12001.5|11994.39|11994.39|0
1639043100000|2021-12-09 09:45:00|12000.77|12000.77|11998.6|11998.6|12000.77|12000.77|11998.6|11998.6|0
1639043400000|2021-12-09 09:50:00|11997|11997|11995.02|11995.02|11997|11997|11994.07|11994.07|0
1639043700000|2021-12-09 09:55:00|11994.07|11994.07|11984.73|11984.73|11994.07|11994.07|11984.73|11984.73|0
1639044000000|2021-12-09 10:00:00|11984.16|11984.16|11973.9|11973.9|11984.16|11984.16|11966.28|11966.28|0
1639044300000|2021-12-09 10:05:00|11972.79|11972.79|11962.87|11962.87|11972.79|11972.79|11961.27|11961.27|0
1639044600000|2021-12-09 10:10:00|11961.44|11961.44|11947.69|11947.69|11962.27|11962.27|11947.22|11947.22|0
1639044900000|2021-12-09 10:15:00|11948.27|11948.27|11952.8|11952.8|11952.8|11952.8|11948.27|11948.27|0
1639045200000|2021-12-09 10:20:00|11954.39|11954.39|11946.6|11946.6|11954.68|11954.68|11946.05|11946.05|0
1639045500000|2021-12-09 10:25:00|11949.79|11949.79|11954.58|11954.58|11954.58|11954.58|11949.4|11949.4|0
1639045800000|2021-12-09 10:30:00|11956.79|11956.79|11948.21|11948.21|11961.89|11961.89|11948.21|11948.21|0
1639046100000|2021-12-09 10:35:00|11949.8|11949.8|11944.68|11944.68|11949.8|11949.8|11944.68|11944.68|0
1639046400000|2021-12-09 10:40:00|11943.09|11943.09|11940.06|11940.06|11943.09|11943.09|11939.48|11939.48|0
1639046700000|2021-12-09 10:45:00|11938.94|11938.94|11948.08|11948.08|11948.72|11948.72|11938.94|11938.94|0
1639047000000|2021-12-09 10:50:00|11947.61|11947.61|11947.85|11947.85|11948.49|11948.49|11944.67|11944.67|0
1639047300000|2021-12-09 10:55:00|11947.27|11947.27|11940.9|11940.9|11947.27|11947.27|11940.9|11940.9|0
1639047600000|2021-12-09 11:00:00|11941.38|11941.38|11941.84|11941.84|11941.84|11941.84|11937.06|11937.06|0
1639047900000|2021-12-09 11:05:00|11941.25|11941.25|11942.58|11942.58|11943.05|11943.05|11940.3|11940.3|0
1639048200000|2021-12-09 11:10:00|11942|11942|11940.46|11940.46|11942|11942|11937.27|11937.27|0
1639048500000|2021-12-09 11:15:00|11939.34|11939.34|11944.28|11944.28|11944.76|11944.76|11939.34|11939.34|0
1639048800000|2021-12-09 11:20:00|11947.48|11947.48|11939.01|11939.01|11947.48|11947.48|11936.31|11936.31|0
1639049100000|2021-12-09 11:25:00|11938.54|11938.54|11944.13|11944.13|11944.13|11944.13|11938.06|11938.06|0
1639049400000|2021-12-09 11:30:00|11943.54|11943.54|11944.28|11944.28|11949.06|11949.06|11943.54|11943.54|0
1639049700000|2021-12-09 11:35:00|11945.87|11945.87|11937.43|11937.43|11945.87|11945.87|11937.43|11937.43|0
1639050000000|2021-12-09 11:40:00|11938.23|11938.23|11935.51|11935.51|11938.23|11938.23|11935.51|11935.51|0
1639050300000|2021-12-09 11:45:00|11933.28|11933.28|11936.13|11936.13|11936.61|11936.61|11933.28|11933.28|0
1639050600000|2021-12-09 11:50:00|11935.66|11935.66|11947.62|11947.62|11947.62|11947.62|11935.66|11935.66|0
1639050900000|2021-12-09 11:55:00|11950.81|11950.81|11964.75|11964.75|11966.18|11966.18|11950.81|11950.81|0
1639051200000|2021-12-09 12:00:00|11965.86|11965.86|11959.03|11959.03|11970.29|11970.29|11957.91|11957.91|0
1639051500000|2021-12-09 12:05:00|11959.51|11959.51|11968.85|11968.85|11968.85|11968.85|11959.51|11959.51|0
1639051800000|2021-12-09 12:10:00|11969.32|11969.32|11981.31|11981.31|11981.31|11981.31|11968.37|11968.37|0
1639052100000|2021-12-09 12:15:00|11982.91|11982.91|11977.71|11977.71|11982.91|11982.91|11974.46|11974.46|0
1639052400000|2021-12-09 12:20:00|11976.11|11976.11|11977.25|11977.25|11980.9|11980.9|11975.65|11975.65|0
1639052700000|2021-12-09 12:25:00|11974.06|11974.06|11973.58|11973.58|11974.06|11974.06|11973.1|11973.1|0
1639053000000|2021-12-09 12:30:00|11972|11972|11968.84|11968.84|11972|11972|11967.25|11967.25|0
1639053300000|2021-12-09 12:35:00|11969.32|11969.32|11970.27|11970.27|11975.06|11975.06|11969.32|11969.32|0
1639053600000|2021-12-09 12:40:00|11969.79|11969.79|11969.81|11969.81|11969.81|11969.81|11966.62|11966.62|0
1639053900000|2021-12-09 12:45:00|11969.23|11969.23|11965.72|11965.72|11969.23|11969.23|11964.14|11964.14|0
1639054200000|2021-12-09 12:50:00|11964.6|11964.6|11961.59|11961.59|11964.6|11964.6|11961.59|11961.59|0
1639054500000|2021-12-09 12:55:00|11963.19|11963.19|11962.24|11962.24|11964.3|11964.3|11962.24|11962.24|0
1639054800000|2021-12-09 13:00:00|11963.83|11963.83|11963.49|11963.49|11964.12|11964.12|11963.01|11963.01|0
1639055100000|2021-12-09 13:05:00|11963.96|11963.96|11957.44|11957.44|11966.42|11966.42|11957.44|11957.44|0
1639055400000|2021-12-09 13:10:00|11959.04|11959.04|11957.18|11957.18|11959.51|11959.51|11957.18|11957.18|0
1639055700000|2021-12-09 13:15:00|11956.71|11956.71|11953.18|11953.18|11957.66|11957.66|11953.18|11953.18|0
1639056000000|2021-12-09 13:20:00|11952.55|11952.55|11958.43|11958.43|11958.43|11958.43|11950.2|11950.2|0
1639056300000|2021-12-09 13:25:00|11956.84|11956.84|11954.63|11954.63|11956.84|11956.84|11954.6|11954.6|0
1639056600000|2021-12-09 13:30:00|11955.58|11955.58|11949.21|11949.21|11955.58|11955.58|11948.26|11948.26|0
1639056900000|2021-12-09 13:35:00|11947.74|11947.74|11952.05|11952.05|11952.05|11952.05|11947.74|11947.74|0
1639057200000|2021-12-09 13:40:00|11952.78|11952.78|11954.13|11954.13|11954.87|11954.87|11952.78|11952.78|0
1639057500000|2021-12-09 13:45:00|11955.24|11955.24|11954.29|11954.29|11956.84|11956.84|11954.29|11954.29|0
1639057800000|2021-12-09 13:50:00|11952.69|11952.69|11951.59|11951.59|11952.69|11952.69|11951.59|11951.59|0
1639058100000|2021-12-09 13:55:00|11950.48|11950.48|11960.05|11960.05|11960.05|11960.05|11949.74|11949.74|0
1639058400000|2021-12-09 14:00:00|11958.46|11958.46|11962.01|11962.01|11962.22|11962.22|11958.46|11958.46|0
1639058700000|2021-12-09 14:05:00|11963.61|11963.61|11968.24|11968.24|11969.84|11969.84|11962.64|11962.64|0
1639059000000|2021-12-09 14:10:00|11963.46|11963.46|11970.31|11970.31|11970.95|11970.95|11963.46|11963.46|0
1639059300000|2021-12-09 14:15:00|11969.21|11969.21|11967.35|11967.35|11969.21|11969.21|11966.88|11966.88|0
1639059600000|2021-12-09 14:20:00|11966.23|11966.23|11962.68|11962.68|11966.23|11966.23|11961.46|11961.46|0
1639059900000|2021-12-09 14:25:00|11964.28|11964.28|11969.02|11969.02|11969.02|11969.02|11962.68|11962.68|0
1639060200000|2021-12-09 14:30:00|11968.29|11968.29|11975.37|11975.37|11975.37|11975.37|11965.34|11965.34|0
1639060500000|2021-12-09 14:35:00|11976.47|11976.47|11976.3|11976.3|11981.74|11981.74|11972.4|11972.4|0
1639060800000|2021-12-09 14:40:00|11977.89|11977.89|11973.41|11973.41|11980.92|11980.92|11971.81|11971.81|0
1639061100000|2021-12-09 14:45:00|11971.97|11971.97|11975.85|11975.85|11978.89|11978.89|11969.48|11969.48|0
1639061400000|2021-12-09 14:50:00|11976.58|11976.58|11971.24|11971.24|11979.78|11979.78|11962.89|11962.89|0
1639061700000|2021-12-09 14:55:00|11969.65|11969.65|11974.3|11974.3|11974.77|11974.77|11968.53|11968.53|0
1639062000000|2021-12-09 15:00:00|11972.7|11972.7|11971.18|11971.18|11975.73|11975.73|11970.82|11970.82|0
1639062300000|2021-12-09 15:05:00|11970.7|11970.7|11966.17|11966.17|11970.7|11970.7|11966.17|11966.17|0
1639062600000|2021-12-09 15:10:00|11964.7|11964.7|11963.54|11963.54|11968.37|11968.37|11963.54|11963.54|0
1639062900000|2021-12-09 15:15:00|11965.14|11965.14|11957.65|11957.65|11965.14|11965.14|11957.16|11957.16|0
1639063200000|2021-12-09 15:20:00|11959.24|11959.24|11963.63|11963.63|11966.19|11966.19|11959.24|11959.24|0
1639063500000|2021-12-09 15:25:00|11962.9|11962.9|11959.14|11959.14|11962.9|11962.9|11958.02|11958.02|0
1639063800000|2021-12-09 15:30:00|11959.43|11959.43|11947.44|11947.44|11961.02|11961.02|11946.13|11946.13|0
1639064100000|2021-12-09 15:35:00|11945.84|11945.84|11933.74|11933.74|11945.84|11945.84|11930.55|11930.55|0
1639064400000|2021-12-09 15:40:00|11935.34|11935.34|11949.67|11949.67|11949.67|11949.67|11935.34|11935.34|0
1639064700000|2021-12-09 15:45:00|11951.26|11951.26|11959.43|11959.43|11959.43|11959.43|11946.72|11946.72|0
1639065000000|2021-12-09 15:50:00|11961.64|11961.64|11963.86|11963.86|11965.45|11965.45|11961.17|11961.17|0
1639065300000|2021-12-09 15:55:00|11964.33|11964.33|11965.77|11965.77|11965.77|11965.77|11963.12|11963.12|0
1639065600000|2021-12-09 16:00:00|11967.37|11967.37|11962.96|11962.96|11967.37|11967.37|11961.96|11961.96|0
1639065900000|2021-12-09 16:05:00|11962.32|11962.32|11970.24|11970.24|11970.24|11970.24|11959.29|11959.29|0
1639066200000|2021-12-09 16:10:00|11970.53|11970.53|11975.87|11975.87|11977.62|11977.62|11970.53|11970.53|0
1639066500000|2021-12-09 16:15:00|11976.16|11976.16|11971.72|11971.72|11976.16|11976.16|11970.37|11970.37|0
1639066800000|2021-12-09 16:20:00|11973.32|11973.32|11983.51|11983.51|11983.51|11983.51|11972.93|11972.93|0
1639067100000|2021-12-09 16:25:00|11983.99|11983.99|11982.77|11982.77|11984.94|11984.94|11979.87|11979.87|0
1639124100000|2021-12-10 08:15:00|11931.52|11931.52|11927.32|11927.32|11932.96|11932.96|11925.83|11925.83|0
1639124400000|2021-12-10 08:20:00|11926.45|11926.45|11921.73|11921.73|11930.44|11930.44|11921.73|11921.73|0
1639124700000|2021-12-10 08:25:00|11923.96|11923.96|11932.83|11932.83|11932.83|11932.83|11923.96|11923.96|0
1639125000000|2021-12-10 08:30:00|11935.04|11935.04|11923.46|11923.46|11935.04|11935.04|11921.75|11921.75|0
1639125300000|2021-12-10 08:35:00|11925.68|11925.68|11936.74|11936.74|11938.34|11938.34|11919.29|11919.29|0
1639125600000|2021-12-10 08:40:00|11938.34|11938.34|11938.46|11938.46|11941.53|11941.53|11938.34|11938.34|0
1639125900000|2021-12-10 08:45:00|11948.03|11948.03|11940.54|11940.54|11948.03|11948.03|11940.54|11940.54|0
1639126200000|2021-12-10 08:50:00|11939.81|11939.81|11952.46|11952.46|11952.46|11952.46|11935.02|11935.02|0
1639126500000|2021-12-10 08:55:00|11953.57|11953.57|11947.27|11947.27|11957.38|11957.38|11944.65|11944.65|0
1639126800000|2021-12-10 09:00:00|11946.53|11946.53|11933.03|11933.03|11946.53|11946.53|11931.43|11931.43|0
1639127100000|2021-12-10 09:05:00|11932.29|11932.29|11916.71|11916.71|11932.29|11932.29|11916.71|11916.71|0
1639127400000|2021-12-10 09:10:00|11917.82|11917.82|11923.6|11923.6|11925.2|11925.2|11914.76|11914.76|0
1639127700000|2021-12-10 09:15:00|11920.41|11920.41|11917.5|11917.5|11920.52|11920.52|11915.62|11915.62|0
1639128000000|2021-12-10 09:20:00|11916.77|11916.77|11913.12|11913.12|11918.36|11918.36|11912.64|11912.64|0
1639128300000|2021-12-10 09:25:00|11909.93|11909.93|11905.2|11905.2|11909.93|11909.93|11905.2|11905.2|0
1639128600000|2021-12-10 09:30:00|11904.33|11904.33|11905.97|11905.97|11905.97|11905.97|11897.37|11897.37|0
1639128900000|2021-12-10 09:35:00|11909.16|11909.16|11919.38|11919.38|11919.38|11919.38|11909.16|11909.16|0
1639129200000|2021-12-10 09:40:00|11914.59|11914.59|11915.38|11915.38|11915.38|11915.38|11912.99|11912.99|0
1639129500000|2021-12-10 09:45:00|11913.79|11913.79|11915.7|11915.7|11915.7|11915.7|11908.69|11908.69|0
1639129800000|2021-12-10 09:50:00|11916.81|11916.81|11913|11913|11916.81|11916.81|11910.3|11910.3|0
1639130100000|2021-12-10 09:55:00|11912.52|11912.52|11907.32|11907.32|11912.52|11912.52|11902.73|11902.73|0
1639130400000|2021-12-10 10:00:00|11907.6|11907.6|11900.17|11900.17|11907.6|11907.6|11895.38|11895.38|0
1639130700000|2021-12-10 10:05:00|11902.07|11902.07|11912.62|11912.62|11912.62|11912.62|11901.48|11901.48|0
1639131000000|2021-12-10 10:10:00|11912.15|11912.15|11918.44|11918.44|11918.44|11918.44|11912.15|11912.15|0
1639131300000|2021-12-10 10:15:00|11919.03|11919.03|11920.65|11920.65|11921.89|11921.89|11919.03|11919.03|0
1639131600000|2021-12-10 10:20:00|11919.92|11919.92|11929.47|11929.47|11929.47|11929.47|11919.92|11919.92|0
1639131900000|2021-12-10 10:25:00|11931.06|11931.06|11930.45|11930.45|11931.06|11931.06|11926.27|11926.27|0
1639132200000|2021-12-10 10:30:00|11927.25|11927.25|11923.59|11923.59|11927.25|11927.25|11916.79|11916.79|0
1639132500000|2021-12-10 10:35:00|11922|11922|11917.86|11917.86|11923.12|11923.12|11917.23|11917.23|0
1639132800000|2021-12-10 10:40:00|11916.27|11916.27|11914.37|11914.37|11916.27|11916.27|11913.59|11913.59|0
1639133100000|2021-12-10 10:45:00|11915.01|11915.01|11914.15|11914.15|11915.01|11915.01|11913.41|11913.41|0
1639133400000|2021-12-10 10:50:00|11910.96|11910.96|11907.26|11907.26|11910.96|11910.96|11905.83|11905.83|0
1639133700000|2021-12-10 10:55:00|11910.45|11910.45|11911.78|11911.78|11911.78|11911.78|11910.45|11910.45|0
1639134000000|2021-12-10 11:00:00|11911.2|11911.2|11905.44|11905.44|11911.2|11911.2|11905.44|11905.44|0
1639134300000|2021-12-10 11:05:00|11897.46|11897.46|11903.14|11903.14|11904.41|11904.41|11897.46|11897.46|0
1639134600000|2021-12-10 11:10:00|11902.04|11902.04|11900.1|11900.1|11904.36|11904.36|11900.1|11900.1|0
1639134900000|2021-12-10 11:15:00|11899.63|11899.63|11912.63|11912.63|11913.82|11913.82|11899.63|11899.63|0
1639135200000|2021-12-10 11:20:00|11913.11|11913.11|11915.83|11915.83|11915.83|11915.83|11912.63|11912.63|0
1639135500000|2021-12-10 11:25:00|11916.3|11916.3|11916.78|11916.78|11917.73|11917.73|11916.13|11916.13|0
1639135800000|2021-12-10 11:30:00|11918.37|11918.37|11912.66|11912.66|11918.37|11918.37|11912.66|11912.66|0
1639136100000|2021-12-10 11:35:00|11917.45|11917.45|11922.83|11922.83|11923.3|11923.3|11917.45|11917.45|0
1639136700000|2021-12-10 11:45:00|11921.72|11921.72|11927.93|11927.93|11928.41|11928.41|11921.72|11921.72|0
1639137000000|2021-12-10 11:50:00|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|11929.05|0
1639137300000|2021-12-10 11:55:00|11930.2|11930.2|11926.84|11926.84|11931.92|11931.92|11926.84|11926.84|0
1639137600000|2021-12-10 12:00:00|11928.44|11928.44|11921.77|11921.77|11928.44|11928.44|11921.12|11921.12|0
1639137900000|2021-12-10 12:05:00|11923.37|11923.37|11911.93|11911.93|11923.37|11923.37|11911.93|11911.93|0
1639138200000|2021-12-10 12:10:00|11911.37|11911.37|11910.32|11910.32|11913.4|11913.4|11909.04|11909.04|0
1639138500000|2021-12-10 12:15:00|11908.72|11908.72|11908.33|11908.33|11908.72|11908.72|11906.18|11906.18|0
1639138800000|2021-12-10 12:20:00|11909.44|11909.44|11911.36|11911.36|11911.36|11911.36|11906.58|11906.58|0
1639139100000|2021-12-10 12:25:00|11910.89|11910.89|11914.39|11914.39|11914.39|11914.39|11907.23|11907.23|0
1639139400000|2021-12-10 12:30:00|11915.12|11915.12|11916.44|11916.44|11919.74|11919.74|11913.68|11913.68|0
1639139700000|2021-12-10 12:35:00|11915.85|11915.85|11911.95|11911.95|11915.85|11915.85|11911.95|11911.95|0
1639140000000|2021-12-10 12:40:00|11913.06|11913.06|11924.25|11924.25|11924.25|11924.25|11909.89|11909.89|0
1639140300000|2021-12-10 12:45:00|11922.66|11922.66|11913.68|11913.68|11922.66|11922.66|11912.61|11912.61|0
1639140600000|2021-12-10 12:50:00|11913.39|11913.39|11906.32|11906.32|11918.2|11918.2|11906.32|11906.32|0
1639140900000|2021-12-10 12:55:00|11905.73|11905.73|11910.42|11910.42|11911.06|11911.06|11905.57|11905.57|0
1639141200000|2021-12-10 13:00:00|11910.13|11910.13|11917.02|11917.02|11917.02|11917.02|11907.44|11907.44|0
1639141500000|2021-12-10 13:05:00|11915.42|11915.42|11906.92|11906.92|11915.42|11915.42|11905.02|11905.02|0
1639141800000|2021-12-10 13:10:00|11902.13|11902.13|11907.56|11907.56|11908.21|11908.21|11900.71|11900.71|0
1639142100000|2021-12-10 13:15:00|11908.67|11908.67|11907.26|11907.26|11908.67|11908.67|11905.84|11905.84|0
1639142400000|2021-12-10 13:20:00|11910.45|11910.45|11911.69|11911.69|11911.69|11911.69|11908.37|11908.37|0
1639142700000|2021-12-10 13:25:00|11910.09|11910.09|11912.69|11912.69|11912.95|11912.95|11910.09|11910.09|0
1639143000000|2021-12-10 13:30:00|11909.67|11909.67|11941.2|11941.2|11941.2|11941.2|11909.29|11909.29|0
1639143300000|2021-12-10 13:35:00|11943.41|11943.41|11952.37|11952.37|11952.85|11952.85|11943.41|11943.41|0
1639143600000|2021-12-10 13:40:00|11950.78|11950.78|11958.34|11958.34|11958.85|11958.85|11950.78|11950.78|0
1639143900000|2021-12-10 13:45:00|11963.13|11963.13|11952.74|11952.74|11963.13|11963.13|11951.79|11951.79|0
1639144200000|2021-12-10 13:50:00|11954.17|11954.17|11951.95|11951.95|11957.19|11957.19|11949.88|11949.88|0
1639144500000|2021-12-10 13:55:00|11950.36|11950.36|11955.62|11955.62|11955.62|11955.62|11949.41|11949.41|0
1639144800000|2021-12-10 14:00:00|11956.35|11956.35|11959.85|11959.85|11961.28|11961.28|11953.65|11953.65|0
1639145100000|2021-12-10 14:05:00|11957.95|11957.95|11948.21|11948.21|11957.95|11957.95|11948.21|11948.21|0
1639145400000|2021-12-10 14:10:00|11947.73|11947.73|11947|11947|11949.33|11949.33|11947|11947|0
1639145700000|2021-12-10 14:15:00|11947.47|11947.47|11945.48|11945.48|11949.31|11949.31|11945.19|11945.19|0
1639146000000|2021-12-10 14:20:00|11947.07|11947.07|11947.03|11947.03|11948.02|11948.02|11945.96|11945.96|0
1639146300000|2021-12-10 14:25:00|11946.45|11946.45|11948.77|11948.77|11948.77|11948.77|11943.59|11943.59|0
1639146600000|2021-12-10 14:30:00|11949.88|11949.88|11956.67|11956.67|11958.27|11958.27|11949.88|11949.88|0
1639146900000|2021-12-10 14:35:00|11957.78|11957.78|11963.86|11963.86|11963.86|11963.86|11957.78|11957.78|0
1639147200000|2021-12-10 14:40:00|11964.34|11964.34|11956.72|11956.72|11965.77|11965.77|11956.72|11956.72|0
1639147500000|2021-12-10 14:45:00|11955.12|11955.12|11936.19|11936.19|11955.12|11955.12|11935.23|11935.23|0
1639147800000|2021-12-10 14:50:00|11935.08|11935.08|11937.64|11937.64|11940.34|11940.34|11933.65|11933.65|0
1639148100000|2021-12-10 14:55:00|11936.69|11936.69|11931.01|11931.01|11936.69|11936.69|11929.84|11929.84|0
1639148400000|2021-12-10 15:00:00|11929.41|11929.41|11940|11940|11942.22|11942.22|11929.41|11929.41|0
1639148700000|2021-12-10 15:05:00|11941.6|11941.6|11949.16|11949.16|11950.11|11950.11|11939.75|11939.75|0
1639149000000|2021-12-10 15:10:00|11947.56|11947.56|11944.2|11944.2|11947.85|11947.85|11942.13|11942.13|0
1639149300000|2021-12-10 15:15:00|11943.72|11943.72|11957.37|11957.37|11959.56|11959.56|11940.66|11940.66|0
1639149600000|2021-12-10 15:20:00|11956.78|11956.78|11955.79|11955.79|11960.08|11960.08|11955.79|11955.79|0
1639149900000|2021-12-10 15:25:00|11954.83|11954.83|11957.09|11957.09|11959.01|11959.01|11952.79|11952.79|0
1639150200000|2021-12-10 15:30:00|11956.81|11956.81|11941.8|11941.8|11956.81|11956.81|11941.33|11941.33|0
1639150500000|2021-12-10 15:35:00|11941.07|11941.07|11932.06|11932.06|11941.07|11941.07|11932.06|11932.06|0
1639150800000|2021-12-10 15:40:00|11931.59|11931.59|11931.4|11931.4|11936.61|11936.61|11931.4|11931.4|0
1639151100000|2021-12-10 15:45:00|11930.45|11930.45|11920.61|11920.61|11930.45|11930.45|11919.66|11919.66|0
1639151400000|2021-12-10 15:50:00|11921.2|11921.2|11921.05|11921.05|11925.35|11925.35|11920.1|11920.1|0
1639151700000|2021-12-10 15:55:00|11920.45|11920.45|11918.72|11918.72|11920.45|11920.45|11917.29|11917.29|0
1639152000000|2021-12-10 16:00:00|11919.58|11919.58|11916.51|11916.51|11922.04|11922.04|11916.51|11916.51|0
1639152300000|2021-12-10 16:05:00|11914.91|11914.91|11902.91|11902.91|11914.91|11914.91|11902.44|11902.44|0
1639152600000|2021-12-10 16:10:00|11902.44|11902.44|11897.85|11897.85|11902.91|11902.91|11896.94|11896.94|0
1639152900000|2021-12-10 16:15:00|11897.12|11897.12|11901.24|11901.24|11902.36|11902.36|11895.04|11895.04|0
1639153200000|2021-12-10 16:20:00|11900.5|11900.5|11897.97|11897.97|11901.56|11901.56|11896.29|11896.29|0
1639153500000|2021-12-10 16:25:00|11899.09|11899.09|11909.19|11909.19|11911.14|11911.14|11894.92|11894.92|0
1639383300000|2021-12-13 08:15:00|11912.76|11912.76|11941.21|11941.21|11945.21|11945.21|11910.38|11910.38|0
1639383600000|2021-12-13 08:20:00|11945.87|11945.87|11942.71|11942.71|11947.02|11947.02|11939.21|11939.21|0
1639383900000|2021-12-13 08:25:00|11944.62|11944.62|11944.91|11944.91|11951.4|11951.4|11943.76|11943.76|0
1639384200000|2021-12-13 08:30:00|11944.17|11944.17|11972.39|11972.39|11972.39|11972.39|11944.17|11944.17|0
1639384500000|2021-12-13 08:35:00|11973.98|11973.98|11974.67|11974.67|11979.46|11979.46|11973.13|11973.13|0
1639384800000|2021-12-13 08:40:00|11974.2|11974.2|11972.75|11972.75|11977.54|11977.54|11970.31|11970.31|0
1639385100000|2021-12-13 08:45:00|11972.18|11972.18|11980.07|11980.07|11981.67|11981.67|11970.93|11970.93|0
1639385400000|2021-12-13 08:50:00|11979.12|11979.12|11977.66|11977.66|11986.51|11986.51|11977.66|11977.66|0
1639385700000|2021-12-13 08:55:00|11978.61|11978.61|11982.01|11982.01|11984.8|11984.8|11978.61|11978.61|0
1639386000000|2021-12-13 09:00:00|11988.39|11988.39|11990.43|11990.43|12000.64|12000.64|11985.2|11985.2|0
1639386300000|2021-12-13 09:05:00|11992.65|11992.65|11993.85|11993.85|11999.28|11999.28|11991.05|11991.05|0
1639386600000|2021-12-13 09:10:00|11997.04|11997.04|12012.13|12012.13|12014.24|12014.24|11994.71|11994.71|0
1639386900000|2021-12-13 09:15:00|12011.66|12011.66|12004.98|12004.98|12015.3|12015.3|12004.4|12004.4|0
1639387200000|2021-12-13 09:20:00|12004.5|12004.5|12002.29|12002.29|12004.5|12004.5|12000.13|12000.13|0
1639387500000|2021-12-13 09:25:00|12002.58|12002.58|12014.54|12014.54|12015.12|12015.12|12002.1|12002.1|0
1639387800000|2021-12-13 09:30:00|12015.97|12015.97|12021.06|12021.06|12021.06|12021.06|12015.49|12015.49|0
1639388100000|2021-12-13 09:35:00|12021.8|12021.8|12028.29|12028.29|12029.88|12029.88|12021.8|12021.8|0
1639388400000|2021-12-13 09:40:00|12029.4|12029.4|12027.26|12027.26|12030.03|12030.03|12023.12|12023.12|0
1639388700000|2021-12-13 09:45:00|12026.15|12026.15|12017.34|12017.34|12026.15|12026.15|12009.07|12009.07|0
1639389000000|2021-12-13 09:50:00|12018.94|12018.94|12023.25|12023.25|12025.45|12025.45|12018.94|12018.94|0
1639389300000|2021-12-13 09:55:00|12026.45|12026.45|12027.23|12027.23|12028.18|12028.18|12021.85|12021.85|0
1639389600000|2021-12-13 10:00:00|12026.37|12026.37|12039.18|12039.18|12040.29|12040.29|12026.37|12026.37|0
1639389900000|2021-12-13 10:05:00|12040.78|12040.78|12045.37|12045.37|12053.55|12053.55|12039.82|12039.82|0
1639390200000|2021-12-13 10:10:00|12044.78|12044.78|12046.76|12046.76|12046.76|12046.76|12041.03|12041.03|0
1639390500000|2021-12-13 10:15:00|12045.9|12045.9|12026.14|12026.14|12047.63|12047.63|12026.14|12026.14|0
1639390800000|2021-12-13 10:20:00|12029.33|12029.33|12029.38|12029.38|12034.49|12034.49|12029.33|12029.33|0
1639391100000|2021-12-13 10:25:00|12028.11|12028.11|12030.6|12030.6|12036.48|12036.48|12028.11|12028.11|0
1639391400000|2021-12-13 10:30:00|12031.07|12031.07|12021.71|12021.71|12032.67|12032.67|12021.71|12021.71|0
1639391700000|2021-12-13 10:35:00|12022.28|12022.28|12012.03|12012.03|12022.28|12022.28|12012.03|12012.03|0
1639392000000|2021-12-13 10:40:00|12010.13|12010.13|12031.68|12031.68|12031.68|12031.68|12010.13|12010.13|0
1639392300000|2021-12-13 10:45:00|12033.27|12033.27|12032.97|12032.97|12036.29|12036.29|12031.37|12031.37|0
1639392600000|2021-12-13 10:50:00|12036.16|12036.16|12032.63|12032.63|12036.16|12036.16|12032.63|12032.63|0
1639392900000|2021-12-13 10:55:00|12031.17|12031.17|12018.98|12018.98|12031.17|12031.17|12018.06|12018.06|0
1639393200000|2021-12-13 11:00:00|12018.7|12018.7|12012.69|12012.69|12018.7|12018.7|12005.48|12005.48|0
1639393500000|2021-12-13 11:05:00|12012.98|12012.98|12013.68|12013.68|12013.68|12013.68|12009.63|12009.63|0
1639393800000|2021-12-13 11:10:00|12014.79|12014.79|12023.1|12023.1|12023.39|12023.39|12014.79|12014.79|0
1639394100000|2021-12-13 11:15:00|12024.21|12024.21|12034.45|12034.45|12034.45|12034.45|12024.21|12024.21|0
1639394400000|2021-12-13 11:20:00|12031.26|12031.26|12024.62|12024.62|12032.85|12032.85|12024.62|12024.62|0
1639394700000|2021-12-13 11:25:00|12026.05|12026.05|12018.19|12018.19|12026.05|12026.05|12018.19|12018.19|0
1639395000000|2021-12-13 11:30:00|12016.6|12016.6|12017.43|12017.43|12018.82|12018.82|12014.37|12014.37|0
1639395300000|2021-12-13 11:35:00|12016.83|12016.83|12016.51|12016.51|12016.83|12016.83|12008.93|12008.93|0
1639395600000|2021-12-13 11:40:00|12016.22|12016.22|12020.41|12020.41|12020.41|12020.41|12016.22|12016.22|0
1639395900000|2021-12-13 11:45:00|12020.89|12020.89|12009.03|12009.03|12021.84|12021.84|12009.03|12009.03|0
1639396200000|2021-12-13 11:50:00|12007.43|12007.43|12017.58|12017.58|12019.18|12019.18|12005.89|12005.89|0
1639396500000|2021-12-13 11:55:00|12018.69|12018.69|12018.04|12018.04|12019.64|12019.64|12014.92|12014.92|0
1639396800000|2021-12-13 12:00:00|12017.56|12017.56|12008.2|12008.2|12017.56|12017.56|12008.2|12008.2|0
1639397100000|2021-12-13 12:05:00|12007.72|12007.72|11996.69|11996.69|12009.94|12009.94|11994.55|11994.55|0
1639397400000|2021-12-13 12:10:00|11995.41|11995.41|11990.2|11990.2|11996.53|11996.53|11990.2|11990.2|0
1639397700000|2021-12-13 12:15:00|11989.34|11989.34|11974.26|11974.26|11989.34|11989.34|11974.26|11974.26|0
1639398000000|2021-12-13 12:20:00|11971.07|11971.07|11981.57|11981.57|11981.57|11981.57|11971.07|11971.07|0
1639398300000|2021-12-13 12:25:00|11980.62|11980.62|11977.78|11977.78|11982.04|11982.04|11977.49|11977.49|0
1639398600000|2021-12-13 12:30:00|11976.18|11976.18|11975.48|11975.48|11976.18|11976.18|11974.48|11974.48|0
1639398900000|2021-12-13 12:35:00|11974.74|11974.74|11971.59|11971.59|11976.34|11976.34|11971.59|11971.59|0
1639399200000|2021-12-13 12:40:00|11968.27|11968.27|11961.41|11961.41|11968.27|11968.27|11958.22|11958.22|0
1639399500000|2021-12-13 12:45:00|11960.3|11960.3|11961.72|11961.72|11961.72|11961.72|11954.75|11954.75|0
1639399800000|2021-12-13 12:50:00|11962.58|11962.58|11964.43|11964.43|11964.43|11964.43|11961.7|11961.7|0
1639400100000|2021-12-13 12:55:00|11962.97|11962.97|11952.3|11952.3|11963.13|11963.13|11952.3|11952.3|0
1639400400000|2021-12-13 13:00:00|11953.9|11953.9|11957.06|11957.06|11958.17|11958.17|11953.9|11953.9|0
1639400700000|2021-12-13 13:05:00|11956.59|11956.59|11954.65|11954.65|11957.06|11957.06|11954.17|11954.17|0
1639401000000|2021-12-13 13:10:00|11955.12|11955.12|11952.91|11952.91|11955.12|11955.12|11952.91|11952.91|0
1639401300000|2021-12-13 13:15:00|11955.12|11955.12|11955.22|11955.22|11955.22|11955.22|11953.91|11953.91|0
1639401600000|2021-12-13 13:20:00|11955.51|11955.51|11947.82|11947.82|11955.51|11955.51|11947.82|11947.82|0
1639401900000|2021-12-13 13:25:00|11947.35|11947.35|11946.12|11946.12|11947.97|11947.97|11946.12|11946.12|0
1639402200000|2021-12-13 13:30:00|11945.65|11945.65|11949.77|11949.77|11952.48|11952.48|11945.65|11945.65|0
1639402500000|2021-12-13 13:35:00|11948.82|11948.82|11952.65|11952.65|11955.22|11955.22|11948.82|11948.82|0
1639402800000|2021-12-13 13:40:00|11954.12|11954.12|11957.97|11957.97|11959.84|11959.84|11954.12|11954.12|0
1639403100000|2021-12-13 13:45:00|11956.38|11956.38|11952.08|11952.08|11956.38|11956.38|11952.08|11952.08|0
1639403400000|2021-12-13 13:50:00|11952.36|11952.36|11949.91|11949.91|11952.36|11952.36|11949.17|11949.17|0
1639403700000|2021-12-13 13:55:00|11949.43|11949.43|11947.78|11947.78|11949.43|11949.43|11947.3|11947.3|0
1639404000000|2021-12-13 14:00:00|11946.18|11946.18|11948.17|11948.17|11948.17|11948.17|11940.04|11940.04|0
1639404300000|2021-12-13 14:05:00|11950.37|11950.37|11948.35|11948.35|11950.37|11950.37|11947.88|11947.88|0
1639404600000|2021-12-13 14:10:00|11946.88|11946.88|11945.35|11945.35|11949.11|11949.11|11945.35|11945.35|0
1639404900000|2021-12-13 14:15:00|11946.08|11946.08|11952.31|11952.31|11955.39|11955.39|11946.08|11946.08|0
1639405200000|2021-12-13 14:20:00|11949.11|11949.11|11967.42|11967.42|11969.93|11969.93|11949.11|11949.11|0
1639405500000|2021-12-13 14:25:00|11966.94|11966.94|11956.72|11956.72|11967.57|11967.57|11956.72|11956.72|0
1639405800000|2021-12-13 14:30:00|11957.83|11957.83|11966.72|11966.72|11966.72|11966.72|11954.07|11954.07|0
1639406100000|2021-12-13 14:35:00|11971.5|11971.5|11982.77|11982.77|11989.12|11989.12|11971.5|11971.5|0
1639406400000|2021-12-13 14:40:00|11979.58|11979.58|11993.61|11993.61|11995.82|11995.82|11979.58|11979.58|0
1639406700000|2021-12-13 14:45:00|11993.9|11993.9|11983.7|11983.7|12001.14|12001.14|11982.93|11982.93|0
1639407000000|2021-12-13 14:50:00|11982.27|11982.27|11973.1|11973.1|11983.87|11983.87|11971.51|11971.51|0
1639407300000|2021-12-13 14:55:00|11969.91|11969.91|11975.06|11975.06|11977.77|11977.77|11968.5|11968.5|0
1639407600000|2021-12-13 15:00:00|11975.8|11975.8|11978.77|11978.77|11978.77|11978.77|11962.73|11962.73|0
1639407900000|2021-12-13 15:05:00|11979.25|11979.25|11985.38|11985.38|11988.57|11988.57|11979.25|11979.25|0
1639408200000|2021-12-13 15:10:00|11983.78|11983.78|11987.39|11987.39|11987.87|11987.87|11983.3|11983.3|0
1639408500000|2021-12-13 15:15:00|11988.34|11988.34|11987.33|11987.33|11990.86|11990.86|11986.94|11986.94|0
1639408800000|2021-12-13 15:20:00|11987.81|11987.81|11965.2|11965.2|11987.81|11987.81|11965.2|11965.2|0
1639409100000|2021-12-13 15:25:00|11966.8|11966.8|11939.98|11939.98|11966.8|11966.8|11937.31|11937.31|0
1639409400000|2021-12-13 15:30:00|11939.03|11939.03|11932.68|11932.68|11939.03|11939.03|11932.48|11932.48|0
1639409700000|2021-12-13 15:35:00|11933.16|11933.16|11932.65|11932.65|11934.08|11934.08|11929.1|11929.1|0
1639410000000|2021-12-13 15:40:00|11932.36|11932.36|11938.89|11938.89|11938.89|11938.89|11928.22|11928.22|0
1639410300000|2021-12-13 15:45:00|11942.08|11942.08|11942.51|11942.51|11944.74|11944.74|11940.49|11940.49|0
1639410600000|2021-12-13 15:50:00|11939.32|11939.32|11945.44|11945.44|11952.01|11952.01|11939.32|11939.32|0
1639410900000|2021-12-13 15:55:00|11943.84|11943.84|11942.37|11942.37|11944.7|11944.7|11940.77|11940.77|0
1639411200000|2021-12-13 16:00:00|11940.77|11940.77|11913.7|11913.7|11940.77|11940.77|11913.7|11913.7|0
1639411500000|2021-12-13 16:05:00|11915.29|11915.29|11916.39|11916.39|11919.78|11919.78|11914.43|11914.43|0
1639411800000|2021-12-13 16:10:00|11916.1|11916.1|11905.74|11905.74|11916.1|11916.1|11905.45|11905.45|0
1639412100000|2021-12-13 16:15:00|11906.85|11906.85|11909.64|11909.64|11910.29|11910.29|11905.74|11905.74|0
1639412400000|2021-12-13 16:20:00|11908.91|11908.91|11903.27|11903.27|11908.91|11908.91|11901.47|11901.47|0
1639412700000|2021-12-13 16:25:00|11903.75|11903.75|11915.73|11915.73|11923.84|11923.84|11903.07|11903.07|0
1639469700000|2021-12-14 08:15:00|11927.37|11927.37|11918.77|11918.77|11936.25|11936.25|11918.77|11918.77|0
1639470000000|2021-12-14 08:20:00|11920.37|11920.37|11931.5|11931.5|11931.5|11931.5|11917.17|11917.17|0
1639470300000|2021-12-14 08:25:00|11930.39|11930.39|11911.87|11911.87|11931.5|11931.5|11906.77|11906.77|0
1639470600000|2021-12-14 08:30:00|11912.83|11912.83|11907.58|11907.58|11921.94|11921.94|11907.58|11907.58|0
1639470900000|2021-12-14 08:35:00|11906.47|11906.47|11911.48|11911.48|11911.48|11911.48|11901.08|11901.08|0
1639471200000|2021-12-14 08:40:00|11906.7|11906.7|11912.04|11912.04|11912.94|11912.94|11904.23|11904.23|0
1639471500000|2021-12-14 08:45:00|11916.38|11916.38|11899.41|11899.41|11918.71|11918.71|11892.97|11892.97|0
1639471800000|2021-12-14 08:50:00|11899.7|11899.7|11903.91|11903.91|11903.91|11903.91|11899.7|11899.7|0
1639472100000|2021-12-14 08:55:00|11902.01|11902.01|11899.55|11899.55|11910.23|11910.23|11897.95|11897.95|0
1639472400000|2021-12-14 09:00:00|11900.65|11900.65|11907.76|11907.76|11907.76|11907.76|11900.65|11900.65|0
1639472700000|2021-12-14 09:05:00|11912.54|11912.54|11927.9|11927.9|11927.9|11927.9|11907.76|11907.76|0
1639473000000|2021-12-14 09:10:00|11926.3|11926.3|11901.86|11901.86|11927.04|11927.04|11900.91|11900.91|0
1639473300000|2021-12-14 09:15:00|11898.67|11898.67|11916.26|11916.26|11916.26|11916.26|11898.67|11898.67|0
1639473600000|2021-12-14 09:20:00|11917.73|11917.73|11899.73|11899.73|11917.73|11917.73|11899.73|11899.73|0
1639473900000|2021-12-14 09:25:00|11898.13|11898.13|11888.55|11888.55|11898.13|11898.13|11884.62|11884.62|0
1639474200000|2021-12-14 09:30:00|11887.6|11887.6|11884.88|11884.88|11887.6|11887.6|11883.29|11883.29|0
1639474500000|2021-12-14 09:35:00|11883.93|11883.93|11872.21|11872.21|11886.48|11886.48|11872.21|11872.21|0
1639474800000|2021-12-14 09:40:00|11869.99|11869.99|11875.74|11875.74|11877.08|11877.08|11864.28|11864.28|0
1639475100000|2021-12-14 09:45:00|11874.27|11874.27|11881.91|11881.91|11886.61|11886.61|11873.86|11873.86|0
1639475400000|2021-12-14 09:50:00|11884.11|11884.11|11876.3|11876.3|11884.11|11884.11|11876.3|11876.3|0
1639475700000|2021-12-14 09:55:00|11874.83|11874.83|11874.68|11874.68|11881.11|11881.11|11874.68|11874.68|0
1639476000000|2021-12-14 10:00:00|11875.64|11875.64|11872.25|11872.25|11879.56|11879.56|11872.25|11872.25|0
1639476300000|2021-12-14 10:05:00|11874.45|11874.45|11870.71|11870.71|11875.18|11875.18|11864.03|11864.03|0
1639476600000|2021-12-14 10:10:00|11867.52|11867.52|11864.86|11864.86|11867.52|11867.52|11862.18|11862.18|0
1639476900000|2021-12-14 10:15:00|11862.78|11862.78|11856.37|11856.37|11862.78|11862.78|11848.17|11848.17|0
1639477200000|2021-12-14 10:20:00|11856.84|11856.84|11879.53|11879.53|11879.53|11879.53|11856.84|11856.84|0
1639477500000|2021-12-14 10:25:00|11882.72|11882.72|11885.02|11885.02|11885.02|11885.02|11876.31|11876.31|0
1639477800000|2021-12-14 10:30:00|11885.49|11885.49|11886.2|11886.2|11889.8|11889.8|11884.89|11884.89|0
1639478100000|2021-12-14 10:35:00|11884.6|11884.6|11883.11|11883.11|11886.77|11886.77|11882.63|11882.63|0
1639478400000|2021-12-14 10:40:00|11884.71|11884.71|11880.78|11880.78|11886.14|11886.14|11880.78|11880.78|0
1639478700000|2021-12-14 10:45:00|11877.12|11877.12|11874.7|11874.7|11877.12|11877.12|11874.7|11874.7|0
1639479000000|2021-12-14 10:50:00|11873.58|11873.58|11876.44|11876.44|11876.44|11876.44|11871.52|11871.52|0
1639479300000|2021-12-14 10:55:00|11875.96|11875.96|11887.28|11887.28|11887.28|11887.28|11875.96|11875.96|0
1639479600000|2021-12-14 11:00:00|11888.87|11888.87|11890.23|11890.23|11893.42|11893.42|11888.01|11888.01|0
1639479900000|2021-12-14 11:05:00|11891.82|11891.82|11890.13|11890.13|11892.69|11892.69|11890.13|11890.13|0
1639480200000|2021-12-14 11:10:00|11890.6|11890.6|11886.42|11886.42|11891.93|11891.93|11885.95|11885.95|0
1639480500000|2021-12-14 11:15:00|11887.16|11887.16|11892.92|11892.92|11894.49|11894.49|11887.16|11887.16|0
1639480800000|2021-12-14 11:20:00|11891.02|11891.02|11893.05|11893.05|11893.05|11893.05|11890.98|11890.98|0
1639481100000|2021-12-14 11:25:00|11895.26|11895.26|11888.9|11888.9|11895.26|11895.26|11887.31|11887.31|0
1639481400000|2021-12-14 11:30:00|11889.86|11889.86|11881.26|11881.26|11889.86|11889.86|11881.12|11881.12|0
1639481700000|2021-12-14 11:35:00|11880.66|11880.66|11882.28|11882.28|11883.39|11883.39|11880.66|11880.66|0
1639482000000|2021-12-14 11:40:00|11883.88|11883.88|11888.12|11888.12|11888.12|11888.12|11883.4|11883.4|0
1639482300000|2021-12-14 11:45:00|11888.85|11888.85|11867.44|11867.44|11888.85|11888.85|11866.17|11866.17|0
1639482600000|2021-12-14 11:50:00|11867.15|11867.15|11874.18|11874.18|11874.18|11874.18|11866.68|11866.68|0
1639482900000|2021-12-14 11:55:00|11875.29|11875.29|11879.51|11879.51|11879.51|11879.51|11873.22|11873.22|0
1639483200000|2021-12-14 12:00:00|11878.4|11878.4|11880.4|11880.4|11881.35|11881.35|11877.67|11877.67|0
1639483500000|2021-12-14 12:05:00|11881.99|11881.99|11892.65|11892.65|11892.65|11892.65|11881.99|11881.99|0
1639483800000|2021-12-14 12:10:00|11891.06|11891.06|11887.25|11887.25|11892.9|11892.9|11886.52|11886.52|0
1639484100000|2021-12-14 12:15:00|11888.69|11888.69|11898.26|11898.26|11901.46|11901.46|11888.69|11888.69|0
1639484400000|2021-12-14 12:20:00|11899.37|11899.37|11905.37|11905.37|11906.48|11906.48|11899.37|11899.37|0
1639484700000|2021-12-14 12:25:00|11913.82|11913.82|11906.96|11906.96|11913.82|11913.82|11906.96|11906.96|0
1639485000000|2021-12-14 12:30:00|11906.49|11906.49|11900.12|11900.12|11906.49|11906.49|11899|11899|0
1639485300000|2021-12-14 12:35:00|11901.59|11901.59|11896.23|11896.23|11903.17|11903.17|11896.23|11896.23|0
1639485600000|2021-12-14 12:40:00|11897.82|11897.82|11899.42|11899.42|11901.63|11901.63|11897.82|11897.82|0
1639485900000|2021-12-14 12:45:00|11900.15|11900.15|11886.93|11886.93|11900.15|11900.15|11886.93|11886.93|0
1639486200000|2021-12-14 12:50:00|11885.34|11885.34|11882.28|11882.28|11885.34|11885.34|11882.28|11882.28|0
1639486500000|2021-12-14 12:55:00|11883.01|11883.01|11879.38|11879.38|11883.01|11883.01|11879.38|11879.38|0
1639486800000|2021-12-14 13:00:00|11880.57|11880.57|11891.05|11891.05|11891.05|11891.05|11878.97|11878.97|0
1639487100000|2021-12-14 13:05:00|11890.58|11890.58|11888.34|11888.34|11891.53|11891.53|11886.74|11886.74|0
1639487400000|2021-12-14 13:10:00|11887.23|11887.23|11884.34|11884.34|11887.23|11887.23|11884.34|11884.34|0
1639487700000|2021-12-14 13:15:00|11885.93|11885.93|11887.99|11887.99|11889.26|11889.26|11885.93|11885.93|0
1639488000000|2021-12-14 13:20:00|11886.39|11886.39|11876.81|11876.81|11886.39|11886.39|11876.81|11876.81|0
1639488300000|2021-12-14 13:25:00|11873.9|11873.9|11874.85|11874.85|11875.59|11875.59|11873.9|11873.9|0
1639488600000|2021-12-14 13:30:00|11870.8|11870.8|11848.89|11848.89|11870.8|11870.8|11848.89|11848.89|0
1639488900000|2021-12-14 13:35:00|11846.69|11846.69|11843.38|11843.38|11848.12|11848.12|11843.38|11843.38|0
1639489200000|2021-12-14 13:40:00|11842.27|11842.27|11824.17|11824.17|11842.56|11842.56|11824.17|11824.17|0
1639489500000|2021-12-14 13:45:00|11824.9|11824.9|11826|11826|11830.81|11830.81|11824.9|11824.9|0
1639489800000|2021-12-14 13:50:00|11824.9|11824.9|11820.06|11820.06|11824.9|11824.9|11814.6|11814.6|0
1639490100000|2021-12-14 13:55:00|11818.95|11818.95|11814.4|11814.4|11818.95|11818.95|11814.4|11814.4|0
1639490400000|2021-12-14 14:00:00|11813.29|11813.29|11814.31|11814.31|11814.89|11814.89|11813.29|11813.29|0
1639490700000|2021-12-14 14:05:00|11814.79|11814.79|11817.6|11817.6|11821.51|11821.51|11814.79|11814.79|0
1639491000000|2021-12-14 14:10:00|11817.02|11817.02|11814.98|11814.98|11817.85|11817.85|11811|11811|0
1639491300000|2021-12-14 14:15:00|11816.58|11816.58|11815.33|11815.33|11818.18|11818.18|11813.73|11813.73|0
1639491600000|2021-12-14 14:20:00|11816.92|11816.92|11814.32|11814.32|11822.66|11822.66|11814.32|11814.32|0
1639491900000|2021-12-14 14:25:00|11814.79|11814.79|11808.11|11808.11|11814.79|11814.79|11808.11|11808.11|0
1639492200000|2021-12-14 14:30:00|11807.38|11807.38|11799.53|11799.53|11807.38|11807.38|11797.33|11797.33|0
1639492500000|2021-12-14 14:35:00|11798.58|11798.58|11822.95|11822.95|11829.33|11829.33|11798.58|11798.58|0
1639492800000|2021-12-14 14:40:00|11823.55|11823.55|11832.74|11832.74|11832.74|11832.74|11818.76|11818.76|0
1639493100000|2021-12-14 14:45:00|11833.22|11833.22|11842.11|11842.11|11842.11|11842.11|11833.22|11833.22|0
1639493400000|2021-12-14 14:50:00|11843.23|11843.23|11811.38|11811.38|11846.03|11846.03|11811.38|11811.38|0
1639493700000|2021-12-14 14:55:00|11811.86|11811.86|11800.44|11800.44|11812.23|11812.23|11794.71|11794.71|0
1639494000000|2021-12-14 15:00:00|11801.31|11801.31|11801.24|11801.24|11809.29|11809.29|11791.75|11791.75|0
1639494300000|2021-12-14 15:05:00|11798.04|11798.04|11788.16|11788.16|11805.55|11805.55|11788.16|11788.16|0
1639494600000|2021-12-14 15:10:00|11787.05|11787.05|11757.86|11757.86|11787.05|11787.05|11757.86|11757.86|0
1639494900000|2021-12-14 15:15:00|11757.38|11757.38|11770.18|11770.18|11770.66|11770.66|11751.73|11751.73|0
1639495200000|2021-12-14 15:20:00|11770.92|11770.92|11797.43|11797.43|11798.96|11798.96|11770.92|11770.92|0
1639495500000|2021-12-14 15:25:00|11798.54|11798.54|11816.18|11816.18|11824.61|11824.61|11798.54|11798.54|0
1639495800000|2021-12-14 15:30:00|11814.28|11814.28|11816.98|11816.98|11819.05|11819.05|11813.16|11813.16|0
1639496100000|2021-12-14 15:35:00|11816.25|11816.25|11803.86|11803.86|11817.09|11817.09|11803.86|11803.86|0
1639496400000|2021-12-14 15:40:00|11803.38|11803.38|11789.42|11789.42|11803.38|11803.38|11789.42|11789.42|0
1639496700000|2021-12-14 15:45:00|11788.47|11788.47|11758.12|11758.12|11788.47|11788.47|11756.64|11756.64|0
1639497000000|2021-12-14 15:50:00|11754.93|11754.93|11749.61|11749.61|11761.19|11761.19|11742.22|11742.22|0
1639497300000|2021-12-14 15:55:00|11748.01|11748.01|11742.5|11742.5|11748.75|11748.75|11739.12|11739.12|0
1639497600000|2021-12-14 16:00:00|11741.39|11741.39|11744.39|11744.39|11749.41|11749.41|11735.02|11735.02|0
1639497900000|2021-12-14 16:05:00|11744.86|11744.86|11740.39|11740.39|11746.33|11746.33|11740.39|11740.39|0
1639498200000|2021-12-14 16:10:00|11741.98|11741.98|11720.74|11720.74|11744.28|11744.28|11720.74|11720.74|0
1639498500000|2021-12-14 16:15:00|11719.14|11719.14|11717.22|11717.22|11723.41|11723.41|11713.16|11713.16|0
1639498800000|2021-12-14 16:20:00|11716.03|11716.03|11714.48|11714.48|11718.33|11718.33|11709.59|11709.59|0
1639499100000|2021-12-14 16:25:00|11714.01|11714.01|11718.83|11718.83|11723.29|11723.29|11713.44|11713.44|0
1639556100000|2021-12-15 08:15:00|11763.52|11763.52|11763.07|11763.07|11765.12|11765.12|11757.81|11757.81|0
1639556400000|2021-12-15 08:20:00|11764.5|11764.5|11759.29|11759.29|11770.78|11770.78|11759.29|11759.29|0
1639556700000|2021-12-15 08:25:00|11760.89|11760.89|11759.26|11759.26|11763.06|11763.06|11759.26|11759.26|0
1639557000000|2021-12-15 08:30:00|11757.04|11757.04|11739.28|11739.28|11757.04|11757.04|11739.28|11739.28|0
1639557300000|2021-12-15 08:35:00|11737.85|11737.85|11734.15|11734.15|11737.85|11737.85|11734.15|11734.15|0
1639557600000|2021-12-15 08:40:00|11740.53|11740.53|11737.33|11737.33|11741.24|11741.24|11735.12|11735.12|0
1639557900000|2021-12-15 08:45:00|11734.14|11734.14|11729.61|11729.61|11734.14|11734.14|11728.88|11728.88|0
1639558200000|2021-12-15 08:50:00|11730.35|11730.35|11739.2|11739.2|11739.2|11739.2|11730.35|11730.35|0
1639558500000|2021-12-15 08:55:00|11737.6|11737.6|11740.79|11740.79|11745.58|11745.58|11737.6|11737.6|0
1639558800000|2021-12-15 09:00:00|11741.08|11741.08|11738.67|11738.67|11742.55|11742.55|11734.86|11734.86|0
1639559100000|2021-12-15 09:05:00|11737.08|11737.08|11729.21|11729.21|11751.57|11751.57|11729.21|11729.21|0
1639559400000|2021-12-15 09:10:00|11727.74|11727.74|11720.18|11720.18|11727.74|11727.74|11720.18|11720.18|0
1639559700000|2021-12-15 09:15:00|11719.89|11719.89|11726.34|11726.34|11729.55|11729.55|11717.93|11717.93|0
1639560000000|2021-12-15 09:20:00|11725.15|11725.15|11724.29|11724.29|11726.62|11726.62|11721.83|11721.83|0
1639560300000|2021-12-15 09:25:00|11727.48|11727.48|11728.17|11728.17|11730.34|11730.34|11725.47|11725.47|0
1639560600000|2021-12-15 09:30:00|11727.06|11727.06|11729.46|11729.46|11729.46|11729.46|11726.43|11726.43|0
1639560900000|2021-12-15 09:35:00|11727.87|11727.87|11731.51|11731.51|11736.7|11736.7|11727.87|11727.87|0
1639561200000|2021-12-15 09:40:00|11733.11|11733.11|11723.18|11723.18|11735.45|11735.45|11717.45|11717.45|0
1639561500000|2021-12-15 09:45:00|11718.4|11718.4|11718.53|11718.53|11720.73|11720.73|11716.8|11716.8|0
1639561800000|2021-12-15 09:50:00|11717.34|11717.34|11731.12|11731.12|11731.12|11731.12|11717.34|11717.34|0
1639562100000|2021-12-15 09:55:00|11729.53|11729.53|11737.73|11737.73|11738.84|11738.84|11727.93|11727.93|0
1639562400000|2021-12-15 10:00:00|11736.54|11736.54|11746.35|11746.35|11746.35|11746.35|11735.94|11735.94|0
1639562700000|2021-12-15 10:05:00|11751.14|11751.14|11754.74|11754.74|11760.46|11760.46|11749.54|11749.54|0
1639563000000|2021-12-15 10:10:00|11754.01|11754.01|11750.93|11750.93|11755.2|11755.2|11750.93|11750.93|0
1639563300000|2021-12-15 10:15:00|11752.52|11752.52|11751.46|11751.46|11753.25|11753.25|11749.3|11749.3|0
1639563600000|2021-12-15 10:20:00|11752.06|11752.06|11749.37|11749.37|11752.65|11752.65|11749.37|11749.37|0
1639563900000|2021-12-15 10:25:00|11748.9|11748.9|11750.99|11750.99|11753.21|11753.21|11748.9|11748.9|0
1639564200000|2021-12-15 10:30:00|11750.51|11750.51|11747.81|11747.81|11752.73|11752.73|11746.86|11746.86|0
1639564500000|2021-12-15 10:35:00|11747.22|11747.22|11740.16|11740.16|11747.22|11747.22|11740.16|11740.16|0
1639564800000|2021-12-15 10:40:00|11738.89|11738.89|11725.75|11725.75|11740.36|11740.36|11725.75|11725.75|0
1639565100000|2021-12-15 10:45:00|11726.49|11726.49|11718.99|11718.99|11729.42|11729.42|11718.99|11718.99|0
1639565400000|2021-12-15 10:50:00|11714.21|11714.21|11713.58|11713.58|11714.21|11714.21|11712.61|11712.61|0
1639565700000|2021-12-15 10:55:00|11712.47|11712.47|11707.72|11707.72|11712.47|11712.47|11707.72|11707.72|0
1639566000000|2021-12-15 11:00:00|11707.4|11707.4|11703.33|11703.33|11708.11|11708.11|11703.33|11703.33|0
1639566300000|2021-12-15 11:05:00|11704.06|11704.06|11707.1|11707.1|11707.1|11707.1|11703.77|11703.77|0
1639566600000|2021-12-15 11:10:00|11705.5|11705.5|11697.79|11697.79|11705.5|11705.5|11692.14|11692.14|0
1639566900000|2021-12-15 11:15:00|11696.37|11696.37|11699.23|11699.23|11702.84|11702.84|11696.37|11696.37|0
1639567200000|2021-12-15 11:20:00|11697.63|11697.63|11699.7|11699.7|11701.77|11701.77|11694.86|11694.86|0
1639567500000|2021-12-15 11:25:00|11701.29|11701.29|11701.24|11701.24|11705.22|11705.22|11700.92|11700.92|0
1639567800000|2021-12-15 11:30:00|11700.92|11700.92|11704.98|11704.98|11707.21|11707.21|11696.38|11696.38|0
1639568100000|2021-12-15 11:35:00|11701.78|11701.78|11702.17|11702.17|11704.24|11704.24|11700.03|11700.03|0
1639568400000|2021-12-15 11:40:00|11701.58|11701.58|11700.94|11700.94|11701.58|11701.58|11700.94|11700.94|0
1639568700000|2021-12-15 11:45:00|11704.13|11704.13|11707.86|11707.86|11711.05|11711.05|11704.13|11704.13|0
1639569000000|2021-12-15 11:50:00|11709.01|11709.01|11703.48|11703.48|11712.2|11712.2|11703.48|11703.48|0
1639569300000|2021-12-15 11:55:00|11702.9|11702.9|11698.25|11698.25|11702.9|11702.9|11698.25|11698.25|0
1639569600000|2021-12-15 12:00:00|11697.67|11697.67|11700.43|11700.43|11708.23|11708.23|11696.56|11696.56|0
1639569900000|2021-12-15 12:05:00|11699.84|11699.84|11699.24|11699.24|11699.84|11699.84|11699.24|11699.24|0
1639570200000|2021-12-15 12:10:00|11700.43|11700.43|11704.74|11704.74|11707.06|11707.06|11700.43|11700.43|0
1639570500000|2021-12-15 12:15:00|11704|11704|11727.39|11727.39|11727.39|11727.39|11704|11704|0
1639570800000|2021-12-15 12:20:00|11728.98|11728.98|11724.34|11724.34|11728.98|11728.98|11723.6|11723.6|0
1639571100000|2021-12-15 12:25:00|11725.29|11725.29|11728.57|11728.57|11728.57|11728.57|11725.29|11725.29|0
1639571400000|2021-12-15 12:30:00|11727.15|11727.15|11727.73|11727.73|11728.64|11728.64|11726.14|11726.14|0
1639571700000|2021-12-15 12:35:00|11726.78|11726.78|11724.01|11724.01|11729.64|11729.64|11724.01|11724.01|0
1639572000000|2021-12-15 12:40:00|11724.96|11724.96|11724.36|11724.36|11726.55|11726.55|11724.36|11724.36|0
1639572300000|2021-12-15 12:45:00|11722.77|11722.77|11722.61|11722.61|11722.77|11722.77|11720.9|11720.9|0
1639572600000|2021-12-15 12:50:00|11722.33|11722.33|11717.89|11717.89|11722.33|11722.33|11716.93|11716.93|0
1639572900000|2021-12-15 12:55:00|11718.2|11718.2|11716.98|11716.98|11722.82|11722.82|11716.98|11716.98|0
1639573200000|2021-12-15 13:00:00|11713.79|11713.79|11714.49|11714.49|11718.53|11718.53|11713.79|11713.79|0
1639573500000|2021-12-15 13:05:00|11716.09|11716.09|11722.67|11722.67|11722.67|11722.67|11716.09|11716.09|0
1639573800000|2021-12-15 13:10:00|11723.31|11723.31|11722.52|11722.52|11723.31|11723.31|11721.88|11721.88|0
1639574100000|2021-12-15 13:15:00|11721.05|11721.05|11731.2|11731.2|11734.52|11734.52|11721.05|11721.05|0
1639574400000|2021-12-15 13:20:00|11732.8|11732.8|11728.74|11728.74|11734.4|11734.4|11728.74|11728.74|0
1639574700000|2021-12-15 13:25:00|11728.26|11728.26|11738.89|11738.89|11738.89|11738.89|11728.26|11728.26|0
1639575000000|2021-12-15 13:30:00|11738.31|11738.31|11746.04|11746.04|11748.23|11748.23|11738.31|11738.31|0
1639575300000|2021-12-15 13:35:00|11746.9|11746.9|11752.02|11752.02|11753.62|11753.62|11746.9|11746.9|0
1639575600000|2021-12-15 13:40:00|11751.38|11751.38|11747.24|11747.24|11751.38|11751.38|11745.64|11745.64|0
1639575900000|2021-12-15 13:45:00|11747.83|11747.83|11739.85|11739.85|11750.78|11750.78|11739.12|11739.12|0
1639576200000|2021-12-15 13:50:00|11740.97|11740.97|11743.22|11743.22|11743.22|11743.22|11736.84|11736.84|0
1639576500000|2021-12-15 13:55:00|11743.7|11743.7|11743.14|11743.14|11746.36|11746.36|11743.14|11743.14|0
1639576800000|2021-12-15 14:00:00|11744.74|11744.74|11750.01|11750.01|11750.01|11750.01|11738.75|11738.75|0
1639577100000|2021-12-15 14:05:00|11750.49|11750.49|11759.64|11759.64|11759.64|11759.64|11750.49|11750.49|0
1639577400000|2021-12-15 14:10:00|11760.37|11760.37|11760.15|11760.15|11760.37|11760.37|11757.01|11757.01|0
1639577700000|2021-12-15 14:15:00|11761.75|11761.75|11763.53|11763.53|11764.21|11764.21|11760.09|11760.09|0
1639578000000|2021-12-15 14:20:00|11762.42|11762.42|11759.72|11759.72|11762.42|11762.42|11756.53|11756.53|0
1639578300000|2021-12-15 14:25:00|11761.31|11761.31|11755.77|11755.77|11762.48|11762.48|11754.8|11754.8|0
1639578600000|2021-12-15 14:30:00|11755.19|11755.19|11732.56|11732.56|11755.19|11755.19|11732.56|11732.56|0
1639578900000|2021-12-15 14:35:00|11727.77|11727.77|11743.96|11743.96|11746.2|11746.2|11727.77|11727.77|0
1639579200000|2021-12-15 14:40:00|11743.48|11743.48|11751.85|11751.85|11754.17|11754.17|11742.53|11742.53|0
1639579500000|2021-12-15 14:45:00|11752.32|11752.32|11753.6|11753.6|11759.12|11759.12|11752.32|11752.32|0
1639579800000|2021-12-15 14:50:00|11752.49|11752.49|11749.51|11749.51|11754.95|11754.95|11746.97|11746.97|0
1639580100000|2021-12-15 14:55:00|11750.97|11750.97|11747.41|11747.41|11759.64|11759.64|11746.46|11746.46|0
1639580400000|2021-12-15 15:00:00|11746.93|11746.93|11755.77|11755.77|11755.77|11755.77|11742.79|11742.79|0
1639580700000|2021-12-15 15:05:00|11754.67|11754.67|11768.18|11768.18|11768.18|11768.18|11754.67|11754.67|0
1639581000000|2021-12-15 15:10:00|11769.78|11769.78|11786.72|11786.72|11786.72|11786.72|11769.78|11769.78|0
1639581300000|2021-12-15 15:15:00|11787.19|11787.19|11778.06|11778.06|11790.23|11790.23|11778.06|11778.06|0
1639581600000|2021-12-15 15:20:00|11778.53|11778.53|11774.89|11774.89|11784.54|11784.54|11774.89|11774.89|0
1639581900000|2021-12-15 15:25:00|11773.94|11773.94|11778.98|11778.98|11780.83|11780.83|11773.94|11773.94|0
1639582200000|2021-12-15 15:30:00|11780.57|11780.57|11789.47|11789.47|11790.39|11790.39|11776.89|11776.89|0
1639582500000|2021-12-15 15:35:00|11788.89|11788.89|11802.85|11802.85|11804.93|11804.93|11788.89|11788.89|0
1639582800000|2021-12-15 15:40:00|11803.81|11803.81|11802.3|11802.3|11812.72|11812.72|11801.83|11801.83|0
1639583100000|2021-12-15 15:45:00|11801.98|11801.98|11779.97|11779.97|11801.98|11801.98|11779.97|11779.97|0
1639583400000|2021-12-15 15:50:00|11779.24|11779.24|11786.08|11786.08|11789.71|11789.71|11779.24|11779.24|0
1639583700000|2021-12-15 15:55:00|11786.55|11786.55|11780.93|11780.93|11786.55|11786.55|11779.35|11779.35|0
1639584000000|2021-12-15 16:00:00|11782.04|11782.04|11790.43|11790.43|11791.54|11791.54|11782.04|11782.04|0
1639584300000|2021-12-15 16:05:00|11788.83|11788.83|11788.3|11788.3|11789.79|11789.79|11786.5|11786.5|0
1639584600000|2021-12-15 16:10:00|11787.19|11787.19|11785.08|11785.08|11787.19|11787.19|11782.31|11782.31|0
1639584900000|2021-12-15 16:15:00|11783.48|11783.48|11782.25|11782.25|11785.92|11785.92|11782.25|11782.25|0
1639585200000|2021-12-15 16:20:00|11783.36|11783.36|11782.83|11782.83|11785.01|11785.01|11781.73|11781.73|0
1639585500000|2021-12-15 16:25:00|11784.43|11784.43|11780.78|11780.78|11786.65|11786.65|11776.21|11776.21|0
1639642500000|2021-12-16 08:15:00|11928.48|11928.48|11927.88|11927.88|11934.18|11934.18|11927.88|11927.88|0
1639642800000|2021-12-16 08:20:00|11926.77|11926.77|11930.36|11930.36|11931.4|11931.4|11926.77|11926.77|0
1639643100000|2021-12-16 08:25:00|11928.15|11928.15|11917.76|11917.76|11928.15|11928.15|11910.44|11910.44|0
1639643400000|2021-12-16 08:30:00|11915.17|11915.17|11883.52|11883.52|11920.26|11920.26|11883.52|11883.52|0
1639643700000|2021-12-16 08:35:00|11884.09|11884.09|11896.29|11896.29|11904.1|11904.1|11884.09|11884.09|0
1639644000000|2021-12-16 08:40:00|11895.42|11895.42|11909.36|11909.36|11909.36|11909.36|11892.85|11892.85|0
1639644300000|2021-12-16 08:45:00|11907.77|11907.77|11871.01|11871.01|11907.77|11907.77|11870.44|11870.44|0
1639644600000|2021-12-16 08:50:00|11878.99|11878.99|11882.18|11882.18|11882.18|11882.18|11878.99|11878.99|0
1639644900000|2021-12-16 08:55:00|11886.97|11886.97|11877.15|11877.15|11891.53|11891.53|11877.15|11877.15|0
1639645200000|2021-12-16 09:00:00|11881.94|11881.94|11865.2|11865.2|11881.94|11881.94|11865.2|11865.2|0
1639645500000|2021-12-16 09:05:00|11864.09|11864.09|11857.61|11857.61|11868.39|11868.39|11857.61|11857.61|0
1639645800000|2021-12-16 09:10:00|11857.13|11857.13|11847.94|11847.94|11857.13|11857.13|11847.94|11847.94|0
1639646100000|2021-12-16 09:15:00|11851.14|11851.14|11856.77|11856.77|11856.77|11856.77|11851.14|11851.14|0
1639646400000|2021-12-16 09:20:00|11854.56|11854.56|11836.6|11836.6|11854.56|11854.56|11836.6|11836.6|0
1639646700000|2021-12-16 09:25:00|11837.47|11837.47|11836.7|11836.7|11839.16|11839.16|11827.39|11827.39|0
1639647000000|2021-12-16 09:30:00|11837.65|11837.65|11850.2|11850.2|11850.94|11850.94|11837.65|11837.65|0
1639647300000|2021-12-16 09:35:00|11848.61|11848.61|11861.5|11861.5|11864.69|11864.69|11847.4|11847.4|0
1639647600000|2021-12-16 09:40:00|11859.9|11859.9|11871.96|11871.96|11871.96|11871.96|11858.8|11858.8|0
1639647900000|2021-12-16 09:45:00|11873.08|11873.08|11862.54|11862.54|11875.4|11875.4|11862.54|11862.54|0
1639648200000|2021-12-16 09:50:00|11861.39|11861.39|11850.79|11850.79|11861.39|11861.39|11850.79|11850.79|0
1639648500000|2021-12-16 09:55:00|11848.42|11848.42|11844.88|11844.88|11848.42|11848.42|11842.16|11842.16|0
1639648800000|2021-12-16 10:00:00|11845.16|11845.16|11851.32|11851.32|11851.32|11851.32|11842.99|11842.99|0
1639649100000|2021-12-16 10:05:00|11851.8|11851.8|11844.31|11844.31|11852.75|11852.75|11844.31|11844.31|0
1639649400000|2021-12-16 10:10:00|11842.71|11842.71|11859.31|11859.31|11859.31|11859.31|11842.71|11842.71|0
1639649700000|2021-12-16 10:15:00|11861.52|11861.52|11869.13|11869.13|11869.13|11869.13|11861.52|11861.52|0
1639650000000|2021-12-16 10:20:00|11868.65|11868.65|11863.54|11863.54|11869.13|11869.13|11861.65|11861.65|0
1639650300000|2021-12-16 10:25:00|11864.01|11864.01|11866.36|11866.36|11867.95|11867.95|11864.01|11864.01|0
1639650600000|2021-12-16 10:30:00|11866.65|11866.65|11860.06|11860.06|11868.24|11868.24|11860.06|11860.06|0
1639650900000|2021-12-16 10:35:00|11859.1|11859.1|11860.44|11860.44|11860.44|11860.44|11855.65|11855.65|0
1639651200000|2021-12-16 10:40:00|11857.25|11857.25|11862.02|11862.02|11862.02|11862.02|11857.25|11857.25|0
1639651500000|2021-12-16 10:45:00|11863.13|11863.13|11876.39|11876.39|11877.51|11877.51|11861.86|11861.86|0
1639651800000|2021-12-16 10:50:00|11877.02|11877.02|11884.19|11884.19|11884.36|11884.36|11877.02|11877.02|0
1639652100000|2021-12-16 10:55:00|11884.82|11884.82|11885.41|11885.41|11886.37|11886.37|11881.17|11881.17|0
1639652400000|2021-12-16 11:00:00|11886.05|11886.05|11885.51|11885.51|11887.1|11887.1|11884.47|11884.47|0
1639652700000|2021-12-16 11:05:00|11886.63|11886.63|11898.29|11898.29|11898.92|11898.92|11886.63|11886.63|0
1639653000000|2021-12-16 11:10:00|11897.17|11897.17|11905.26|11905.26|11911.46|11911.46|11897.17|11897.17|0
1639653300000|2021-12-16 11:15:00|11904.63|11904.63|11927.23|11927.23|11927.23|11927.23|11904.63|11904.63|0
1639653600000|2021-12-16 11:20:00|11927.71|11927.71|11931.13|11931.13|11934.33|11934.33|11926.11|11926.11|0
1639653900000|2021-12-16 11:25:00|11931.87|11931.87|11928.81|11928.81|11932.6|11932.6|11928.46|11928.46|0
1639654200000|2021-12-16 11:30:00|11929.29|11929.29|11929.02|11929.02|11933.75|11933.75|11925.7|11925.7|0
1639654500000|2021-12-16 11:35:00|11930.3|11930.3|11928.71|11928.71|11930.3|11930.3|11927.44|11927.44|0
1639654800000|2021-12-16 11:40:00|11929.28|11929.28|11928.72|11928.72|11935.47|11935.47|11928.72|11928.72|0
1639655100000|2021-12-16 11:45:00|11931.92|11931.92|11933.02|11933.02|11933.02|11933.02|11930.81|11930.81|0
1639655400000|2021-12-16 11:50:00|11931.43|11931.43|11923.65|11923.65|11934.64|11934.64|11923.65|11923.65|0
1639655700000|2021-12-16 11:55:00|11922.05|11922.05|11925.98|11925.98|11925.98|11925.98|11914.48|11914.48|0
1639656000000|2021-12-16 12:00:00|11922.79|11922.79|11882.66|11882.66|11922.79|11922.79|11876.1|11876.1|0
1639656300000|2021-12-16 12:05:00|11887.44|11887.44|11860.87|11860.87|11887.44|11887.44|11859.28|11859.28|0
1639656600000|2021-12-16 12:10:00|11861.45|11861.45|11862.56|11862.56|11863.03|11863.03|11860.96|11860.96|0
1639656900000|2021-12-16 12:15:00|11863.19|11863.19|11858.88|11858.88|11863.19|11863.19|11858.88|11858.88|0
1639657200000|2021-12-16 12:20:00|11860.48|11860.48|11861.05|11861.05|11863.19|11863.19|11857.86|11857.86|0
1639657500000|2021-12-16 12:25:00|11861.63|11861.63|11856.98|11856.98|11862.24|11862.24|11856.98|11856.98|0
1639657800000|2021-12-16 12:30:00|11857.71|11857.71|11869.81|11869.81|11869.81|11869.81|11857.71|11857.71|0
1639658100000|2021-12-16 12:35:00|11866.62|11866.62|11865.7|11865.7|11868.63|11868.63|11865.51|11865.51|0
1639658400000|2021-12-16 12:40:00|11864.59|11864.59|11864.33|11864.33|11865.07|11865.07|11860.92|11860.92|0
1639658700000|2021-12-16 12:45:00|11863.86|11863.86|11860.38|11860.38|11864.33|11864.33|11857.83|11857.83|0
1639659000000|2021-12-16 12:50:00|11859.43|11859.43|11852.28|11852.28|11859.43|11859.43|11848.52|11848.52|0
1639659300000|2021-12-16 12:55:00|11851.18|11851.18|11853.22|11853.22|11856.9|11856.9|11851.18|11851.18|0
1639659600000|2021-12-16 13:00:00|11851.62|11851.62|11852.1|11852.1|11852.1|11852.1|11850.95|11850.95|0
1639659900000|2021-12-16 13:05:00|11852.39|11852.39|11853.43|11853.43|11854.29|11854.29|11850.32|11850.32|0
1639660200000|2021-12-16 13:10:00|11851.83|11851.83|11846.08|11846.08|11851.83|11851.83|11846.08|11846.08|0
1639660500000|2021-12-16 13:15:00|11845.35|11845.35|11842.97|11842.97|11845.35|11845.35|11839.94|11839.94|0
1639660800000|2021-12-16 13:20:00|11844.56|11844.56|11856.41|11856.41|11856.41|11856.41|11844.56|11844.56|0
1639661100000|2021-12-16 13:25:00|11855.22|11855.22|11845.04|11845.04|11855.22|11855.22|11845.04|11845.04|0
1639661400000|2021-12-16 13:30:00|11846.64|11846.64|11843.61|11843.61|11849.34|11849.34|11842.49|11842.49|0
1639661700000|2021-12-16 13:35:00|11843.13|11843.13|11844.57|11844.57|11845.31|11845.31|11838.82|11838.82|0
1639662000000|2021-12-16 13:40:00|11843.98|11843.98|11839.48|11839.48|11844.45|11844.45|11839.19|11839.19|0
1639662300000|2021-12-16 13:45:00|11838.37|11838.37|11831.16|11831.16|11838.37|11838.37|11827.97|11827.97|0
1639662600000|2021-12-16 13:50:00|11830.56|11830.56|11828.96|11828.96|11832.47|11832.47|11827.86|11827.86|0
1639662900000|2021-12-16 13:55:00|11827.86|11827.86|11828.8|11828.8|11829.91|11829.91|11827.86|11827.86|0
1639663200000|2021-12-16 14:00:00|11827.21|11827.21|11833.61|11833.61|11833.61|11833.61|11820.9|11820.9|0
1639663500000|2021-12-16 14:05:00|11835.2|11835.2|11837.41|11837.41|11842.07|11842.07|11833.46|11833.46|0
1639663800000|2021-12-16 14:10:00|11838.6|11838.6|11846.69|11846.69|11847.42|11847.42|11836|11836|0
1639664100000|2021-12-16 14:15:00|11846.21|11846.21|11839.5|11839.5|11846.21|11846.21|11836.79|11836.79|0
1639664400000|2021-12-16 14:20:00|11842.69|11842.69|11848.99|11848.99|11850.59|11850.59|11840.89|11840.89|0
1639664700000|2021-12-16 14:25:00|11849.94|11849.94|11851.37|11851.37|11852.27|11852.27|11847.4|11847.4|0
1639665000000|2021-12-16 14:30:00|11852.1|11852.1|11832.66|11832.66|11853.95|11853.95|11832.66|11832.66|0
1639665300000|2021-12-16 14:35:00|11833.24|11833.24|11831.89|11831.89|11847.98|11847.98|11831.89|11831.89|0
1639665600000|2021-12-16 14:40:00|11832.84|11832.84|11826.3|11826.3|11838.65|11838.65|11822.63|11822.63|0
1639665900000|2021-12-16 14:45:00|11824.7|11824.7|11855.74|11855.74|11855.74|11855.74|11822.82|11822.82|0
1639666200000|2021-12-16 14:50:00|11850.95|11850.95|11866.17|11866.17|11866.17|11866.17|11849.27|11849.27|0
1639666500000|2021-12-16 14:55:00|11867.28|11867.28|11867.93|11867.93|11872.09|11872.09|11864.39|11864.39|0
1639666800000|2021-12-16 15:00:00|11869.04|11869.04|11868.66|11868.66|11872.82|11872.82|11856.46|11856.46|0
1639667100000|2021-12-16 15:05:00|11869.61|11869.61|11864.53|11864.53|11877.28|11877.28|11864.53|11864.53|0
1639667400000|2021-12-16 15:10:00|11863.96|11863.96|11873.37|11873.37|11875.87|11875.87|11863.67|11863.67|0
1639667700000|2021-12-16 15:15:00|11873.66|11873.66|11871.41|11871.41|11874.14|11874.14|11865.09|11865.09|0
1639668000000|2021-12-16 15:20:00|11869.81|11869.81|11865.74|11865.74|11872.35|11872.35|11865.74|11865.74|0
1639668300000|2021-12-16 15:25:00|11866.22|11866.22|11878.11|11878.11|11878.11|11878.11|11862.76|11862.76|0
1639668600000|2021-12-16 15:30:00|11879.71|11879.71|11885.88|11885.88|11887.09|11887.09|11879.71|11879.71|0
1639668900000|2021-12-16 15:35:00|11884.77|11884.77|11866.75|11866.75|11884.77|11884.77|11866.12|11866.12|0
1639669200000|2021-12-16 15:40:00|11866.02|11866.02|11870.8|11870.8|11870.8|11870.8|11860.65|11860.65|0
1639669500000|2021-12-16 15:45:00|11871.54|11871.54|11873.66|11873.66|11873.66|11873.66|11863.27|11863.27|0
1639669800000|2021-12-16 15:50:00|11874.14|11874.14|11867.96|11867.96|11874.14|11874.14|11867.93|11867.93|0
1639670100000|2021-12-16 15:55:00|11867.39|11867.39|11865.17|11865.17|11873.41|11873.41|11865.17|11865.17|0
1639670400000|2021-12-16 16:00:00|11864.53|11864.53|11849.19|11849.19|11866.33|11866.33|11847.51|11847.51|0
1639670700000|2021-12-16 16:05:00|11850.62|11850.62|11853.83|11853.83|11856|11856|11850.62|11850.62|0
1639671000000|2021-12-16 16:10:00|11853.54|11853.54|11847.43|11847.43|11853.54|11853.54|11845.97|11845.97|0
1639671300000|2021-12-16 16:15:00|11846.28|11846.28|11847.63|11847.63|11853.02|11853.02|11842.46|11842.46|0
1639671600000|2021-12-16 16:20:00|11846.04|11846.04|11844.86|11844.86|11848.47|11848.47|11842.22|11842.22|0
1639671900000|2021-12-16 16:25:00|11844.12|11844.12|11838.26|11838.26|11849.12|11849.12|11838.26|11838.26|0
1639728900000|2021-12-17 08:15:00|11771.75|11771.75|11779.38|11779.38|11780.98|11780.98|11765.91|11765.91|0
1639729200000|2021-12-17 08:20:00|11780.98|11780.98|11796.12|11796.12|11796.12|11796.12|11779.38|11779.38|0
1639729500000|2021-12-17 08:25:00|11799.45|11799.45|11801.81|11801.81|11808.2|11808.2|11794.32|11794.32|0
1639729800000|2021-12-17 08:30:00|11803.41|11803.41|11801.82|11801.82|11807.12|11807.12|11797.89|11797.89|0
1639730100000|2021-12-17 08:35:00|11797.67|11797.67|11797.7|11797.7|11805.16|11805.16|11796.57|11796.57|0
1639730400000|2021-12-17 08:40:00|11792.92|11792.92|11786.42|11786.42|11794.51|11794.51|11783.23|11783.23|0
1639730700000|2021-12-17 08:45:00|11787.37|11787.37|11785.81|11785.81|11789.31|11789.31|11784.04|11784.04|0
1639731000000|2021-12-17 08:50:00|11786.38|11786.38|11817.3|11817.3|11817.3|11817.3|11786.38|11786.38|0
1639731300000|2021-12-17 08:55:00|11815.7|11815.7|11811.63|11811.63|11817.24|11817.24|11809.75|11809.75|0
1639731600000|2021-12-17 09:00:00|11809.25|11809.25|11796.31|11796.31|11809.25|11809.25|11793.11|11793.11|0
1639731900000|2021-12-17 09:05:00|11795.83|11795.83|11795.43|11795.43|11798.42|11798.42|11788.55|11788.55|0
1639732200000|2021-12-17 09:10:00|11795.91|11795.91|11787.81|11787.81|11795.91|11795.91|11787.81|11787.81|0
1639732500000|2021-12-17 09:15:00|11784.62|11784.62|11782.42|11782.42|11784.62|11784.62|11765.86|11765.86|0
1639732800000|2021-12-17 09:20:00|11780.83|11780.83|11780.78|11780.78|11787.9|11787.9|11780.35|11780.35|0
1639733100000|2021-12-17 09:25:00|11781.51|11781.51|11792.58|11792.58|11794.69|11794.69|11781.51|11781.51|0
1639733400000|2021-12-17 09:30:00|11790.98|11790.98|11784.71|11784.71|11790.98|11790.98|11784.71|11784.71|0
1639733700000|2021-12-17 09:35:00|11784.11|11784.11|11772.72|11772.72|11785.71|11785.71|11772.72|11772.72|0
1639734000000|2021-12-17 09:40:00|11769.53|11769.53|11743.43|11743.43|11769.53|11769.53|11743.43|11743.43|0
1639734300000|2021-12-17 09:45:00|11737.05|11737.05|11743.36|11743.36|11745.26|11745.26|11733.42|11733.42|0
1639734600000|2021-12-17 09:50:00|11743.95|11743.95|11754.76|11754.76|11754.76|11754.76|11739.76|11739.76|0
1639734900000|2021-12-17 09:55:00|11755.33|11755.33|11760.6|11760.6|11761.91|11761.91|11753.66|11753.66|0
1639735200000|2021-12-17 10:00:00|11762.5|11762.5|11761.4|11761.4|11769.09|11769.09|11761.4|11761.4|0
1639735500000|2021-12-17 10:05:00|11759.8|11759.8|11760.99|11760.99|11762.68|11762.68|11756.31|11756.31|0
1639736100000|2021-12-17 10:15:00|11757.67|11757.67|11727.91|11727.91|11757.67|11757.67|11723.86|11723.86|0
1639736400000|2021-12-17 10:20:00|11728.39|11728.39|11718.8|11718.8|11738.63|11738.63|11718.8|11718.8|0
1639736700000|2021-12-17 10:25:00|11721.99|11721.99|11720.96|11720.96|11722.55|11722.55|11718.17|11718.17|0
1639737000000|2021-12-17 10:30:00|11722.23|11722.23|11723.16|11723.16|11727.7|11727.7|11720.46|11720.46|0
1639737300000|2021-12-17 10:35:00|11722.43|11722.43|11731.69|11731.69|11731.69|11731.69|11719.24|11719.24|0
1639737600000|2021-12-17 10:40:00|11732.8|11732.8|11724.52|11724.52|11736.88|11736.88|11724.52|11724.52|0
1639737900000|2021-12-17 10:45:00|11726.12|11726.12|11713.38|11713.38|11726.12|11726.12|11713.38|11713.38|0
1639738200000|2021-12-17 10:50:00|11712.91|11712.91|11741.49|11741.49|11750.71|11750.71|11712.91|11712.91|0
1639738500000|2021-12-17 10:55:00|11741|11741|11733.63|11733.63|11755.09|11755.09|11733.63|11733.63|0
1639738800000|2021-12-17 11:00:00|11733.16|11733.16|11713.28|11713.28|11742.67|11742.67|11710.09|11710.09|0
1639739100000|2021-12-17 11:05:00|11711.68|11711.68|11715.22|11715.22|11716.89|11716.89|11710.95|11710.95|0
1639739400000|2021-12-17 11:10:00|11714.49|11714.49|11721.47|11721.47|11726.83|11726.83|11714.49|11714.49|0
1639739700000|2021-12-17 11:15:00|11722.57|11722.57|11726.69|11726.69|11726.69|11726.69|11721.11|11721.11|0
1639740000000|2021-12-17 11:20:00|11728.37|11728.37|11727.44|11727.44|11729.97|11729.97|11725.18|11725.18|0
1639740300000|2021-12-17 11:25:00|11730.63|11730.63|11742.2|11742.2|11744.91|11744.91|11727.44|11727.44|0
1639740600000|2021-12-17 11:30:00|11743.15|11743.15|11742.18|11742.18|11745.37|11745.37|11739.96|11739.96|0
1639740900000|2021-12-17 11:35:00|11743.29|11743.29|11739.69|11739.69|11745.62|11745.62|11738.09|11738.09|0
1639741200000|2021-12-17 11:40:00|11734.9|11734.9|11742.88|11742.88|11744.47|11744.47|11734.9|11734.9|0
1639741500000|2021-12-17 11:45:00|11742.02|11742.02|11741.84|11741.84|11742.57|11742.57|11739.51|11739.51|0
1639741800000|2021-12-17 11:50:00|11743.44|11743.44|11741.12|11741.12|11743.82|11743.82|11739.77|11739.77|0
1639742100000|2021-12-17 11:55:00|11741.59|11741.59|11745.06|11745.06|11745.06|11745.06|11739.44|11739.44|0
1639742400000|2021-12-17 12:00:00|11743.91|11743.91|11744.83|11744.83|11744.83|11744.83|11740.72|11740.72|0
1639742700000|2021-12-17 12:05:00|11743.24|11743.24|11740.33|11740.33|11744.83|11744.83|11740.33|11740.33|0
1639743000000|2021-12-17 12:10:00|11739.6|11739.6|11732.09|11732.09|11741.28|11741.28|11732.09|11732.09|0
1639743300000|2021-12-17 12:15:00|11731.51|11731.51|11733.84|11733.84|11735.44|11735.44|11727.37|11727.37|0
1639743600000|2021-12-17 12:20:00|11733.11|11733.11|11732.37|11732.37|11733.11|11733.11|11732.37|11732.37|0
1639743900000|2021-12-17 12:25:00|11733.97|11733.97|11731.73|11731.73|11737.16|11737.16|11731.73|11731.73|0
1639744200000|2021-12-17 12:30:00|11731.44|11731.44|11729.86|11729.86|11732.56|11732.56|11729.86|11729.86|0
1639744500000|2021-12-17 12:35:00|11733.05|11733.05|11736.93|11736.93|11737.89|11737.89|11733.05|11733.05|0
1639744800000|2021-12-17 12:40:00|11737.41|11737.41|11733.56|11733.56|11737.41|11737.41|11733.35|11733.35|0
1639745100000|2021-12-17 12:45:00|11733.85|11733.85|11723.62|11723.62|11738.39|11738.39|11723.62|11723.62|0
1639745400000|2021-12-17 12:50:00|11720.43|11720.43|11718.39|11718.39|11721.07|11721.07|11714.07|11714.07|0
1639745700000|2021-12-17 12:55:00|11717.28|11717.28|11718.63|11718.63|11719.58|11719.58|11717.28|11717.28|0
1639746000000|2021-12-17 13:00:00|11719.21|11719.21|11722.3|11722.3|11724.47|11724.47|11718.92|11718.92|0
1639746300000|2021-12-17 13:05:00|11723.9|11723.9|11717.71|11717.71|11725.08|11725.08|11717.71|11717.71|0
1639746600000|2021-12-17 13:10:00|11718.19|11718.19|11725.26|11725.26|11725.26|11725.26|11717.9|11717.9|0
1639746900000|2021-12-17 13:15:00|11726.38|11726.38|11731.9|11731.9|11733.24|11733.24|11726.38|11726.38|0
1639747200000|2021-12-17 13:20:00|11731.17|11731.17|11730.14|11730.14|11731.17|11731.17|11730.14|11730.14|0
1639747500000|2021-12-17 13:25:00|11730.62|11730.62|11726.77|11726.77|11733.43|11733.43|11725.99|11725.99|0
1639747800000|2021-12-17 13:30:00|11726.03|11726.03|11729.59|11729.59|11729.99|11729.99|11726.03|11726.03|0
1639748100000|2021-12-17 13:35:00|11732.78|11732.78|11736.06|11736.06|11736.44|11736.44|11731.19|11731.19|0
1639748400000|2021-12-17 13:40:00|11736.35|11736.35|11733.9|11733.9|11736.35|11736.35|11726.44|11726.44|0
1639748700000|2021-12-17 13:45:00|11733.61|11733.61|11728.83|11728.83|11734.34|11734.34|11728.83|11728.83|0
1639749000000|2021-12-17 13:50:00|11729.56|11729.56|11724.09|11724.09|11729.56|11729.56|11723.36|11723.36|0
1639749300000|2021-12-17 13:55:00|11725.69|11725.69|11729.4|11729.4|11730.27|11730.27|11725.69|11725.69|0
1639749600000|2021-12-17 14:00:00|11729.88|11729.88|11726.95|11726.95|11731.48|11731.48|11726.95|11726.95|0
1639749900000|2021-12-17 14:05:00|11728.39|11728.39|11722.34|11722.34|11731.56|11731.56|11721.6|11721.6|0
1639750200000|2021-12-17 14:10:00|11720.12|11720.12|11718.05|11718.05|11721.33|11721.33|11718.05|11718.05|0
1639750500000|2021-12-17 14:15:00|11717.58|11717.58|11721.71|11721.71|11721.71|11721.71|11714.38|11714.38|0
1639750800000|2021-12-17 14:20:00|11721.23|11721.23|11721.02|11721.02|11721.82|11721.82|11717.19|11717.19|0
1639751100000|2021-12-17 14:25:00|11721.49|11721.49|11714.13|11714.13|11721.5|11721.5|11713.53|11713.53|0
1639751400000|2021-12-17 14:30:00|11713.84|11713.84|11737.01|11737.01|11739.29|11739.29|11712.24|11712.24|0
1639751700000|2021-12-17 14:35:00|11736.27|11736.27|11716.1|11716.1|11736.8|11736.8|11714.52|11714.52|0
1639752000000|2021-12-17 14:40:00|11717.7|11717.7|11699.47|11699.47|11717.7|11717.7|11699.47|11699.47|0
1639752300000|2021-12-17 14:45:00|11697.09|11697.09|11732.29|11732.29|11732.29|11732.29|11695.34|11695.34|0
1639752600000|2021-12-17 14:50:00|11735.48|11735.48|11740.87|11740.87|11749.98|11749.98|11734.07|11734.07|0
1639752900000|2021-12-17 14:55:00|11739.76|11739.76|11738.26|11738.26|11742.94|11742.94|11732.83|11732.83|0
1639753200000|2021-12-17 15:00:00|11736.66|11736.66|11728.71|11728.71|11736.66|11736.66|11727.76|11727.76|0
1639753500000|2021-12-17 15:05:00|11730.31|11730.31|11722.07|11722.07|11730.31|11730.31|11718.34|11718.34|0
1639753800000|2021-12-17 15:10:00|11721.47|11721.47|11708.62|11708.62|11722.1|11722.1|11708.62|11708.62|0
1639754100000|2021-12-17 15:15:00|11705.43|11705.43|11702.06|11702.06|11705.43|11705.43|11688.41|11688.41|0
1639754400000|2021-12-17 15:20:00|11702.53|11702.53|11695.51|11695.51|11709.65|11709.65|11693.82|11693.82|0
1639754700000|2021-12-17 15:25:00|11695.22|11695.22|11706.37|11706.37|11706.37|11706.37|11693.82|11693.82|0
1639755000000|2021-12-17 15:30:00|11706.09|11706.09|11708.6|11708.6|11708.6|11708.6|11696.14|11696.14|0
1639755300000|2021-12-17 15:35:00|11710.44|11710.44|11718.45|11718.45|11721.07|11721.07|11710.44|11710.44|0
1639755600000|2021-12-17 15:40:00|11719.18|11719.18|11714.22|11714.22|11719.92|11719.92|11711.15|11711.15|0
1639755900000|2021-12-17 15:45:00|11715.81|11715.81|11727.97|11727.97|11732.13|11732.13|11715.81|11715.81|0
1639756200000|2021-12-17 15:50:00|11728.71|11728.71|11734.2|11734.2|11741.37|11741.37|11727.11|11727.11|0
1639756500000|2021-12-17 15:55:00|11735.79|11735.79|11731.12|11731.12|11735.79|11735.79|11729.71|11729.71|0
1639756800000|2021-12-17 16:00:00|11731.6|11731.6|11736.67|11736.67|11736.67|11736.67|11731.6|11731.6|0
1639757100000|2021-12-17 16:05:00|11737.15|11737.15|11733.03|11733.03|11750.68|11750.68|11733.03|11733.03|0
1639757400000|2021-12-17 16:10:00|11734.62|11734.62|11747.93|11747.93|11748.66|11748.66|11732.09|11732.09|0
1639757700000|2021-12-17 16:15:00|11746.33|11746.33|11741.17|11741.17|11746.33|11746.33|11736.23|11736.23|0
1639758000000|2021-12-17 16:20:00|11739.58|11739.58|11729.41|11729.41|11743.1|11743.1|11729.41|11729.41|0
1639758300000|2021-12-17 16:25:00|11728.29|11728.29|11710.59|11710.59|11728.29|11728.29|11710.59|11710.59|0
1639988100000|2021-12-20 08:15:00|11520.38|11520.38|11535.95|11535.95|11539.17|11539.17|11520.38|11520.38|0
1639988400000|2021-12-20 08:20:00|11539.59|11539.59|11552.08|11552.08|11565.45|11565.45|11539.59|11539.59|0
1639988700000|2021-12-20 08:25:00|11552.81|11552.81|11573.3|11573.3|11576.29|11576.29|11552.81|11552.81|0
1639989000000|2021-12-20 08:30:00|11574.91|11574.91|11585.61|11585.61|11585.61|11585.61|11570.24|11570.24|0
1639989300000|2021-12-20 08:35:00|11587.96|11587.96|11591.53|11591.53|11597.57|11597.57|11587.11|11587.11|0
1639989600000|2021-12-20 08:40:00|11589.92|11589.92|11601.58|11601.58|11603.76|11603.76|11589.92|11589.92|0
1639989900000|2021-12-20 08:45:00|11611.23|11611.23|11608.39|11608.39|11618.31|11618.31|11607.27|11607.27|0
1639990200000|2021-12-20 08:50:00|11606.2|11606.2|11598.88|11598.88|11613.77|11613.77|11598.88|11598.88|0
1639990500000|2021-12-20 08:55:00|11598.01|11598.01|11616.6|11616.6|11618.21|11618.21|11598.01|11598.01|0
1639990800000|2021-12-20 09:00:00|11614.99|11614.99|11572.26|11572.26|11614.99|11614.99|11572.26|11572.26|0
1639991100000|2021-12-20 09:05:00|11573.87|11573.87|11590.51|11590.51|11590.51|11590.51|11573.87|11573.87|0
1639991400000|2021-12-20 09:10:00|11592.11|11592.11|11586.19|11586.19|11600.46|11600.46|11586.19|11586.19|0
1639991700000|2021-12-20 09:15:00|11585.46|11585.46|11575.24|11575.24|11585.46|11585.46|11570.78|11570.78|0
1639992000000|2021-12-20 09:20:00|11574.64|11574.64|11578.32|11578.32|11580.19|11580.19|11564.67|11564.67|0
1639992300000|2021-12-20 09:25:00|11581.53|11581.53|11580.54|11580.54|11583.75|11583.75|11573.79|11573.79|0
1639992600000|2021-12-20 09:30:00|11582.14|11582.14|11601.8|11601.8|11602.09|11602.09|11582.14|11582.14|0
1639992900000|2021-12-20 09:35:00|11603.41|11603.41|11613.57|11613.57|11613.57|11613.57|11603.41|11603.41|0
1639993200000|2021-12-20 09:40:00|11611.97|11611.97|11615.07|11615.07|11623.92|11623.92|11611.97|11611.97|0
1639993500000|2021-12-20 09:45:00|11614.13|11614.13|11611.78|11611.78|11614.13|11614.13|11607.7|11607.7|0
1639993800000|2021-12-20 09:50:00|11610.69|11610.69|11608.17|11608.17|11610.69|11610.69|11604.49|11604.49|0
1639994100000|2021-12-20 09:55:00|11609.11|11609.11|11615.19|11615.19|11617.31|11617.31|11609.11|11609.11|0
1639994400000|2021-12-20 10:00:00|11616.24|11616.24|11609.04|11609.04|11623.15|11623.15|11605.24|11605.24|0
1639994700000|2021-12-20 10:05:00|11611.23|11611.23|11623.27|11623.27|11624.9|11624.9|11608.72|11608.72|0
1639995000000|2021-12-20 10:10:00|11625.46|11625.46|11639.16|11639.16|11639.16|11639.16|11624.77|11624.77|0
1639995300000|2021-12-20 10:15:00|11640.26|11640.26|11622.58|11622.58|11640.26|11640.26|11622.58|11622.58|0
1639995600000|2021-12-20 10:20:00|11621.65|11621.65|11630.61|11630.61|11631.05|11631.05|11621.65|11621.65|0
1639995900000|2021-12-20 10:25:00|11633.83|11633.83|11634.32|11634.32|11639.61|11639.61|11633.83|11633.83|0
1639996200000|2021-12-20 10:30:00|11632.24|11632.24|11617.09|11617.09|11632.24|11632.24|11617.09|11617.09|0
1639996500000|2021-12-20 10:35:00|11620.3|11620.3|11623.55|11623.55|11623.55|11623.55|11619.77|11619.77|0
1639996800000|2021-12-20 10:40:00|11620.94|11620.94|11622.32|11622.32|11625.54|11625.54|11619.34|11619.34|0
1639997100000|2021-12-20 10:45:00|11621.59|11621.59|11626.27|11626.27|11627.59|11627.59|11620.87|11620.87|0
1639997400000|2021-12-20 10:50:00|11628.82|11628.82|11637.11|11637.11|11637.11|11637.11|11628.82|11628.82|0
1639997700000|2021-12-20 10:55:00|11633.89|11633.89|11635.78|11635.78|11639.6|11639.6|11630.46|11630.46|0
1639998000000|2021-12-20 11:00:00|11636.07|11636.07|11629.51|11629.51|11636.54|11636.54|11629.51|11629.51|0
1639998300000|2021-12-20 11:05:00|11628.93|11628.93|11627.96|11627.96|11628.93|11628.93|11623.86|11623.86|0
1639998600000|2021-12-20 11:10:00|11628.83|11628.83|11628.34|11628.34|11631.56|11631.56|11628.07|11628.07|0
1639998900000|2021-12-20 11:15:00|11627.4|11627.4|11628.5|11628.5|11631.09|11631.09|11626.07|11626.07|0
1639999200000|2021-12-20 11:20:00|11628.04|11628.04|11626.58|11626.58|11628.63|11628.63|11626.58|11626.58|0
1639999500000|2021-12-20 11:25:00|11624.97|11624.97|11623.59|11623.59|11625.04|11625.04|11623.36|11623.36|0
1639999800000|2021-12-20 11:30:00|11624.31|11624.31|11620.12|11620.12|11630.72|11630.72|11620.12|11620.12|0
1640000100000|2021-12-20 11:35:00|11620.59|11620.59|11616.14|11616.14|11621.32|11621.32|11616.14|11616.14|0
1640000400000|2021-12-20 11:40:00|11614.73|11614.73|11615.73|11615.73|11619.88|11619.88|11614.73|11614.73|0
1640000700000|2021-12-20 11:45:00|11617.14|11617.14|11626.78|11626.78|11627.36|11627.36|11617.14|11617.14|0
1640001000000|2021-12-20 11:50:00|11630|11630|11630|11630|11631.61|11631.61|11630|11630|0
1640001300000|2021-12-20 11:55:00|11630.73|11630.73|11638.42|11638.42|11638.89|11638.89|11629.12|11629.12|0
1640001600000|2021-12-20 12:00:00|11639.54|11639.54|11642.46|11642.46|11642.46|11642.46|11636.33|11636.33|0
1640001900000|2021-12-20 12:05:00|11643.87|11643.87|11649.59|11649.59|11652.8|11652.8|11643.87|11643.87|0
1640002200000|2021-12-20 12:10:00|11647.98|11647.98|11644.36|11644.36|11649.8|11649.8|11641.7|11641.7|0
1640002500000|2021-12-20 12:15:00|11642.28|11642.28|11620.42|11620.42|11642.79|11642.79|11620.42|11620.42|0
1640002800000|2021-12-20 12:20:00|11621.15|11621.15|11623.16|11623.16|11623.16|11623.16|11618.34|11618.34|0
1640003100000|2021-12-20 12:25:00|11622.07|11622.07|11624.1|11624.1|11624.61|11624.61|11622.07|11622.07|0
1640003400000|2021-12-20 12:30:00|11625.71|11625.71|11624.23|11624.23|11625.71|11625.71|11618.98|11618.98|0
1640003700000|2021-12-20 12:35:00|11624.81|11624.81|11625.07|11625.07|11625.07|11625.07|11624.34|11624.34|0
1640004000000|2021-12-20 12:40:00|11628.28|11628.28|11639.37|11639.37|11640.98|11640.98|11628.28|11628.28|0
1640004300000|2021-12-20 12:45:00|11638.28|11638.28|11624.77|11624.77|11638.28|11638.28|11622.43|11622.43|0
1640004600000|2021-12-20 12:50:00|11623.16|11623.16|11613.94|11613.94|11623.67|11623.67|11612.31|11612.31|0
1640004900000|2021-12-20 12:55:00|11615.87|11615.87|11609.98|11609.98|11617.95|11617.95|11609.98|11609.98|0
1640005200000|2021-12-20 13:00:00|11609.69|11609.69|11608.35|11608.35|11611.77|11611.77|11606.27|11606.27|0
1640005500000|2021-12-20 13:05:00|11609.96|11609.96|11604.06|11604.06|11610.83|11610.83|11604.06|11604.06|0
1640005800000|2021-12-20 13:10:00|11603.46|11603.46|11603.26|11603.26|11605.07|11605.07|11603.26|11603.26|0
1640006100000|2021-12-20 13:15:00|11604.67|11604.67|11605.8|11605.8|11606.28|11606.28|11602.11|11602.11|0
1640006400000|2021-12-20 13:20:00|11607.98|11607.98|11612.76|11612.76|11613.7|11613.7|11607.98|11607.98|0
1640006700000|2021-12-20 13:25:00|11613.7|11613.7|11615.1|11615.1|11619.25|11619.25|11613.7|11613.7|0
1640007000000|2021-12-20 13:30:00|11618.31|11618.31|11625.38|11625.38|11625.85|11625.85|11617.58|11617.58|0
1640007300000|2021-12-20 13:35:00|11628.59|11628.59|11640.4|11640.4|11640.4|11640.4|11628.59|11628.59|0
1640007600000|2021-12-20 13:40:00|11642.01|11642.01|11637.44|11637.44|11643.42|11643.42|11637.44|11637.44|0
1640007900000|2021-12-20 13:45:00|11635.99|11635.99|11627.2|11627.2|11635.99|11635.99|11626.2|11626.2|0
1640008200000|2021-12-20 13:50:00|11628.3|11628.3|11631.38|11631.38|11631.38|11631.38|11628.17|11628.17|0
1640008500000|2021-12-20 13:55:00|11632.11|11632.11|11634.96|11634.96|11637.66|11637.66|11631.38|11631.38|0
1640008800000|2021-12-20 14:00:00|11635.43|11635.43|11636.92|11636.92|11636.92|11636.92|11633.2|11633.2|0
1640009100000|2021-12-20 14:05:00|11635.47|11635.47|11631.78|11631.78|11635.47|11635.47|11629.71|11629.71|0
1640009400000|2021-12-20 14:10:00|11630.18|11630.18|11626.71|11626.71|11634.33|11634.33|11626.71|11626.71|0
1640009700000|2021-12-20 14:15:00|11626.24|11626.24|11627.04|11627.04|11627.04|11627.04|11624.96|11624.96|0
1640010000000|2021-12-20 14:20:00|11627.51|11627.51|11631.97|11631.97|11632.28|11632.28|11625.9|11625.9|0
1640010300000|2021-12-20 14:25:00|11628.76|11628.76|11629.11|11629.11|11629.11|11629.11|11625.18|11625.18|0
1640010600000|2021-12-20 14:30:00|11627.5|11627.5|11636.06|11636.06|11641.65|11641.65|11623.6|11623.6|0
1640010900000|2021-12-20 14:35:00|11639.28|11639.28|11643.12|11643.12|11648.65|11648.65|11637.51|11637.51|0
1640011200000|2021-12-20 14:40:00|11641.71|11641.71|11637.05|11637.05|11641.71|11641.71|11627.27|11627.27|0
1640011500000|2021-12-20 14:45:00|11636.32|11636.32|11638.91|11638.91|11640.99|11640.99|11633.1|11633.1|0
1640011800000|2021-12-20 14:50:00|11639.38|11639.38|11637.09|11637.09|11640.99|11640.99|11629.55|11629.55|0
1640012100000|2021-12-20 14:55:00|11636.62|11636.62|11655.43|11655.43|11662.76|11662.76|11636.62|11636.62|0
1640012400000|2021-12-20 15:00:00|11656.3|11656.3|11651.22|11651.22|11659.51|11659.51|11649.61|11649.61|0
1640012700000|2021-12-20 15:05:00|11649.61|11649.61|11626.49|11626.49|11652.45|11652.45|11625.11|11625.11|0
1640013000000|2021-12-20 15:10:00|11624.89|11624.89|11600.35|11600.35|11625.36|11625.36|11600.35|11600.35|0
1640013300000|2021-12-20 15:15:00|11599.26|11599.26|11615.25|11615.25|11622.72|11622.72|11595.62|11595.62|0
1640013600000|2021-12-20 15:20:00|11616.18|11616.18|11602.69|11602.69|11616.18|11616.18|11602.69|11602.69|0
1640013900000|2021-12-20 15:25:00|11602.22|11602.22|11611.67|11611.67|11614.95|11614.95|11601.49|11601.49|0
1640014200000|2021-12-20 15:30:00|11613.28|11613.28|11617.07|11617.07|11618.68|11618.68|11610.84|11610.84|0
1640014500000|2021-12-20 15:35:00|11619.81|11619.81|11646.21|11646.21|11650.48|11650.48|11619.81|11619.81|0
1640014800000|2021-12-20 15:40:00|11644.61|11644.61|11655.12|11655.12|11655.12|11655.12|11642.65|11642.65|0
1640015100000|2021-12-20 15:45:00|11653.51|11653.51|11647.54|11647.54|11653.51|11653.51|11647.54|11647.54|0
1640015400000|2021-12-20 15:50:00|11650.76|11650.76|11631.26|11631.26|11651.23|11651.23|11631.26|11631.26|0
1640015700000|2021-12-20 15:55:00|11630.79|11630.79|11636.83|11636.83|11636.83|11636.83|11630.32|11630.32|0
1640016000000|2021-12-20 16:00:00|11637.56|11637.56|11637.63|11637.63|11638.66|11638.66|11634.61|11634.61|0
1640016300000|2021-12-20 16:05:00|11638.1|11638.1|11640.8|11640.8|11640.8|11640.8|11625.13|11625.13|0
1640016600000|2021-12-20 16:10:00|11639.19|11639.19|11631.17|11631.17|11639.93|11639.93|11628.69|11628.69|0
1640016900000|2021-12-20 16:15:00|11630.04|11630.04|11654.11|11654.11|11655.83|11655.83|11630.04|11630.04|0
1640017200000|2021-12-20 16:20:00|11655.72|11655.72|11656.96|11656.96|11665.48|11665.48|11654.81|11654.81|0
1640017500000|2021-12-20 16:25:00|11657.69|11657.69|11664.66|11664.66|11670.24|11670.24|11655.11|11655.11|0
1640074500000|2021-12-21 08:15:00|11789.48|11789.48|11797.52|11797.52|11806.5|11806.5|11787.28|11787.28|0
1640074800000|2021-12-21 08:20:00|11798.12|11798.12|11789.58|11789.58|11798.12|11798.12|11787.11|11787.11|0
1640075100000|2021-12-21 08:25:00|11790.31|11790.31|11792.59|11792.59|11794.47|11794.47|11789.84|11789.84|0
1640075400000|2021-12-21 08:30:00|11789.37|11789.37|11786.77|11786.77|11795.56|11795.56|11784.79|11784.79|0
1640075700000|2021-12-21 08:35:00|11785.83|11785.83|11783.38|11783.38|11785.83|11785.83|11780.34|11780.34|0
1640076000000|2021-12-21 08:40:00|11783.96|11783.96|11780.06|11780.06|11787.43|11787.43|11780.06|11780.06|0
1640076300000|2021-12-21 08:45:00|11779.33|11779.33|11769.59|11769.59|11782.19|11782.19|11769.59|11769.59|0
1640076600000|2021-12-21 08:50:00|11768.46|11768.46|11774.08|11774.08|11774.08|11774.08|11762.03|11762.03|0
1640076900000|2021-12-21 08:55:00|11774.55|11774.55|11783.72|11783.72|11783.72|11783.72|11774.55|11774.55|0
1640077200000|2021-12-21 09:00:00|11790.15|11790.15|11804.64|11804.64|11804.64|11804.64|11790.15|11790.15|0
1640077500000|2021-12-21 09:05:00|11805.74|11805.74|11809.33|11809.33|11813.48|11813.48|11805.74|11805.74|0
1640077800000|2021-12-21 09:10:00|11810.62|11810.62|11823.77|11823.77|11823.77|11823.77|11810.62|11810.62|0
1640078100000|2021-12-21 09:15:00|11823.48|11823.48|11820.36|11820.36|11824.05|11824.05|11815.61|11815.61|0
1640078400000|2021-12-21 09:20:00|11818.96|11818.96|11811.34|11811.34|11822.6|11822.6|11811.34|11811.34|0
1640078700000|2021-12-21 09:25:00|11806.52|11806.52|11788.51|11788.51|11806.52|11806.52|11788.04|11788.04|0
1640079000000|2021-12-21 09:30:00|11793.34|11793.34|11787.2|11787.2|11794.74|11794.74|11787.2|11787.2|0
1640079300000|2021-12-21 09:35:00|11788.61|11788.61|11798.5|11798.5|11798.5|11798.5|11787.48|11787.48|0
1640079600000|2021-12-21 09:40:00|11800.11|11800.11|11794.32|11794.32|11800.11|11800.11|11794.32|11794.32|0
1640079900000|2021-12-21 09:45:00|11795.41|11795.41|11784.61|11784.61|11795.41|11795.41|11781.39|11781.39|0
1640080200000|2021-12-21 09:50:00|11786.8|11786.8|11799.91|11799.91|11799.91|11799.91|11786.8|11786.8|0
1640080500000|2021-12-21 09:55:00|11801.52|11801.52|11801.64|11801.64|11804.87|11804.87|11800.11|11800.11|0
1640080800000|2021-12-21 10:00:00|11801.17|11801.17|11792.12|11792.12|11801.17|11801.17|11788.45|11788.45|0
1640081100000|2021-12-21 10:05:00|11792.59|11792.59|11792.77|11792.77|11795.8|11795.8|11790.49|11790.49|0
1640081400000|2021-12-21 10:10:00|11792.17|11792.17|11789.58|11789.58|11792.17|11792.17|11788.49|11788.49|0
1640081700000|2021-12-21 10:15:00|11788.17|11788.17|11778.37|11778.37|11788.17|11788.17|11772.14|11772.14|0
1640082000000|2021-12-21 10:20:00|11779.31|11779.31|11783.16|11783.16|11783.16|11783.16|11766.43|11766.43|0
1640082300000|2021-12-21 10:25:00|11783.74|11783.74|11782.21|11782.21|11788.41|11788.41|11782.21|11782.21|0
1640082600000|2021-12-21 10:30:00|11781.74|11781.74|11797.91|11797.91|11797.91|11797.91|11781.74|11781.74|0
1640082900000|2021-12-21 10:35:00|11799|11799|11803.36|11803.36|11811.62|11811.62|11798.74|11798.74|0
1640083200000|2021-12-21 10:40:00|11801.48|11801.48|11793.33|11793.33|11801.48|11801.48|11792.86|11792.86|0
1640083500000|2021-12-21 10:45:00|11792.86|11792.86|11808.82|11808.82|11808.82|11808.82|11792.86|11792.86|0
1640083800000|2021-12-21 10:50:00|11809.92|11809.92|11806.03|11806.03|11809.92|11809.92|11805.09|11805.09|0
1640084100000|2021-12-21 10:55:00|11807.64|11807.64|11815.95|11815.95|11816.42|11816.42|11807.64|11807.64|0
1640084400000|2021-12-21 11:00:00|11816.55|11816.55|11808.89|11808.89|11819.86|11819.86|11808.89|11808.89|0
1640084700000|2021-12-21 11:05:00|11807.95|11807.95|11805.4|11805.4|11810.07|11810.07|11805.24|11805.24|0
1640085000000|2021-12-21 11:10:00|11805.69|11805.69|11809.4|11809.4|11809.4|11809.4|11804.64|11804.64|0
1640085300000|2021-12-21 11:15:00|11810.34|11810.34|11809.4|11809.4|11810.34|11810.34|11809.4|11809.4|0
1640085600000|2021-12-21 11:20:00|11808.93|11808.93|11809.62|11809.62|11809.62|11809.62|11807.52|11807.52|0
1640085900000|2021-12-21 11:25:00|11809.92|11809.92|11818.58|11818.58|11818.58|11818.58|11809.92|11809.92|0
1640086200000|2021-12-21 11:30:00|11820.18|11820.18|11824.92|11824.92|11824.92|11824.92|11820.18|11820.18|0
1640086500000|2021-12-21 11:35:00|11826.05|11826.05|11818.79|11818.79|11827.17|11827.17|11818.7|11818.7|0
1640086800000|2021-12-21 11:40:00|11817.69|11817.69|11816.52|11816.52|11817.69|11817.69|11814.27|11814.27|0
1640087100000|2021-12-21 11:45:00|11815.79|11815.79|11818.99|11818.99|11818.99|11818.99|11812.28|11812.28|0
1640087400000|2021-12-21 11:50:00|11819.28|11819.28|11824.81|11824.81|11824.81|11824.81|11817.54|11817.54|0
1640087700000|2021-12-21 11:55:00|11825.1|11825.1|11825.57|11825.57|11825.57|11825.57|11825.1|11825.1|0
1640088000000|2021-12-21 12:00:00|11826.17|11826.17|11825.98|11825.98|11827.39|11827.39|11825.98|11825.98|0
1640088300000|2021-12-21 12:05:00|11825.4|11825.4|11827.86|11827.86|11827.86|11827.86|11824.17|11824.17|0
1640088900000|2021-12-21 12:15:00|11826.25|11826.25|11824.22|11824.22|11826.25|11826.25|11824.22|11824.22|0
1640089200000|2021-12-21 12:20:00|11825.83|11825.83|11829|11829|11829|11829|11825.36|11825.36|0
1640089500000|2021-12-21 12:25:00|11828.53|11828.53|11828.9|11828.9|11828.9|11828.9|11826.44|11826.44|0
1640089800000|2021-12-21 12:30:00|11829.19|11829.19|11818.17|11818.17|11829.19|11829.19|11815.98|11815.98|0
1640090100000|2021-12-21 12:35:00|11818.46|11818.46|11808.38|11808.38|11818.46|11818.46|11807.91|11807.91|0
1640090400000|2021-12-21 12:40:00|11807.28|11807.28|11807.75|11807.75|11807.75|11807.75|11807.28|11807.28|0
1640090700000|2021-12-21 12:45:00|11810.97|11810.97|11814.59|11814.59|11816.2|11816.2|11809.36|11809.36|0
1640091000000|2021-12-21 12:50:00|11815.32|11815.32|11817.65|11817.65|11817.65|11817.65|11815.32|11815.32|0
1640091300000|2021-12-21 12:55:00|11816.71|11816.71|11820.28|11820.28|11820.28|11820.28|11816.71|11816.71|0
1640091600000|2021-12-21 13:00:00|11818.67|11818.67|11813.02|11813.02|11821.89|11821.89|11812.44|11812.44|0
1640091900000|2021-12-21 13:05:00|11814.63|11814.63|11810.78|11810.78|11814.63|11814.63|11810.35|11810.35|0
1640092200000|2021-12-21 13:10:00|11809.65|11809.65|11804.47|11804.47|11810.78|11810.78|11803.53|11803.53|0
1640092500000|2021-12-21 13:15:00|11807.68|11807.68|11817.18|11817.18|11817.18|11817.18|11807.68|11807.68|0
1640093100000|2021-12-21 13:25:00|11819.37|11819.37|11817.14|11817.14|11823.06|11823.06|11815.53|11815.53|0
1640093400000|2021-12-21 13:30:00|11816.04|11816.04|11812.75|11812.75|11816.04|11816.04|11809.73|11809.73|0
1640093700000|2021-12-21 13:35:00|11809.53|11809.53|11807.92|11807.92|11809.53|11809.53|11807.92|11807.92|0
1640094000000|2021-12-21 13:40:00|11807.32|11807.32|11813.34|11813.34|11813.34|11813.34|11807.32|11807.32|0
1640094300000|2021-12-21 13:45:00|11814.95|11814.95|11814.55|11814.55|11815.89|11815.89|11814.55|11814.55|0
1640094600000|2021-12-21 13:50:00|11812.94|11812.94|11813.57|11813.57|11813.57|11813.57|11812.47|11812.47|0
1640094900000|2021-12-21 13:55:00|11815.18|11815.18|11828.45|11828.45|11830.06|11830.06|11815.18|11815.18|0
1640095200000|2021-12-21 14:00:00|11828.92|11828.92|11832.4|11832.4|11832.4|11832.4|11828.92|11828.92|0
1640095500000|2021-12-21 14:05:00|11831.31|11831.31|11831.31|11831.31|11832.4|11832.4|11831.31|11831.31|0
1640095800000|2021-12-21 14:10:00|11832.25|11832.25|11822.06|11822.06|11833.7|11833.7|11822.06|11822.06|0
1640096100000|2021-12-21 14:15:00|11821.59|11821.59|11819.93|11819.93|11822.72|11822.72|11819.93|11819.93|0
1640096400000|2021-12-21 14:20:00|11819.33|11819.33|11819.33|11819.33|11820.93|11820.93|11819.33|11819.33|0
1640096700000|2021-12-21 14:25:00|11818.86|11818.86|11816.65|11816.65|11818.86|11818.86|11812.42|11812.42|0
1640097000000|2021-12-21 14:30:00|11816.94|11816.94|11815.11|11815.11|11825.29|11825.29|11815.11|11815.11|0
1640097300000|2021-12-21 14:35:00|11813.5|11813.5|11819.09|11819.09|11819.09|11819.09|11811.89|11811.89|0
1640097600000|2021-12-21 14:40:00|11818.16|11818.16|11797.32|11797.32|11819.25|11819.25|11797.32|11797.32|0
1640097900000|2021-12-21 14:45:00|11796.22|11796.22|11789.62|11789.62|11799.45|11799.45|11789.62|11789.62|0
1640098200000|2021-12-21 14:50:00|11788.16|11788.16|11790.52|11790.52|11790.52|11790.52|11780.91|11780.91|0
1640098500000|2021-12-21 14:55:00|11789.94|11789.94|11797.11|11797.11|11798.25|11798.25|11789.47|11789.47|0
1640098800000|2021-12-21 15:00:00|11797.84|11797.84|11787.04|11787.04|11801.13|11801.13|11787.04|11787.04|0
1640099100000|2021-12-21 15:05:00|11787.64|11787.64|11791.12|11791.12|11797.76|11797.76|11787.64|11787.64|0
1640099400000|2021-12-21 15:10:00|11790.03|11790.03|11795.66|11795.66|11795.66|11795.66|11790.03|11790.03|0
1640099700000|2021-12-21 15:15:00|11796.13|11796.13|11796.86|11796.86|11799.61|11799.61|11795.13|11795.13|0
1640100000000|2021-12-21 15:20:00|11798.47|11798.47|11775.23|11775.23|11798.47|11798.47|11775.23|11775.23|0
1640100300000|2021-12-21 15:25:00|11774.65|11774.65|11770.92|11770.92|11774.65|11774.65|11769.26|11769.26|0
1640100600000|2021-12-21 15:30:00|11771.86|11771.86|11764.48|11764.48|11773.55|11773.55|11764.48|11764.48|0
1640100900000|2021-12-21 15:35:00|11763.36|11763.36|11754.11|11754.11|11763.93|11763.93|11754.11|11754.11|0
1640101200000|2021-12-21 15:40:00|11754.58|11754.58|11754.42|11754.42|11756.66|11756.66|11751.88|11751.88|0
1640101500000|2021-12-21 15:45:00|11756.03|11756.03|11761.58|11761.58|11761.58|11761.58|11754.42|11754.42|0
1640101800000|2021-12-21 15:50:00|11759.97|11759.97|11762.61|11762.61|11763.33|11763.33|11756.58|11756.58|0
1640102100000|2021-12-21 15:55:00|11763.33|11763.33|11765.75|11765.75|11767.06|11767.06|11763.33|11763.33|0
1640102400000|2021-12-21 16:00:00|11765.46|11765.46|11772.6|11772.6|11772.6|11772.6|11765.46|11765.46|0
1640102700000|2021-12-21 16:05:00|11773.07|11773.07|11774.21|11774.21|11776.58|11776.58|11773.07|11773.07|0
1640103000000|2021-12-21 16:10:00|11772.6|11772.6|11771.57|11771.57|11773.33|11773.33|11771.57|11771.57|0
1640103300000|2021-12-21 16:15:00|11769.96|11769.96|11746.33|11746.33|11771.09|11771.09|11746.33|11746.33|0
1640103600000|2021-12-21 16:20:00|11747.26|11747.26|11749.47|11749.47|11754.17|11754.17|11747.26|11747.26|0
1640103900000|2021-12-21 16:25:00|11749|11749|11738.97|11738.97|11749|11749|11738.45|11738.45|0
1640160900000|2021-12-22 08:15:00|11782.53|11782.53|11782.16|11782.16|11787.69|11787.69|11780.92|11780.92|0
1640161200000|2021-12-22 08:20:00|11783.25|11783.25|11768.27|11768.27|11784.48|11784.48|11764.33|11764.33|0
1640161500000|2021-12-22 08:25:00|11769.68|11769.68|11772.17|11772.17|11772.9|11772.9|11766.47|11766.47|0
1640161800000|2021-12-22 08:30:00|11773.78|11773.78|11776.26|11776.26|11779.48|11779.48|11773.78|11773.78|0
1640162100000|2021-12-22 08:35:00|11775.06|11775.06|11777.28|11777.28|11777.28|11777.28|11769.24|11769.24|0
1640162400000|2021-12-22 08:40:00|11776.41|11776.41|11780.93|11780.93|11784.52|11784.52|11776.41|11776.41|0
1640162700000|2021-12-22 08:45:00|11782.54|11782.54|11786.43|11786.43|11786.43|11786.43|11781.04|11781.04|0
1640163000000|2021-12-22 08:50:00|11787.53|11787.53|11789.9|11789.9|11789.9|11789.9|11785.25|11785.25|0
1640163300000|2021-12-22 08:55:00|11793.11|11793.11|11795.15|11795.15|11796.4|11796.4|11790.99|11790.99|0
1640163600000|2021-12-22 09:00:00|11796.02|11796.02|11794.23|11794.23|11796.39|11796.39|11787.29|11787.29|0
1640163900000|2021-12-22 09:05:00|11798.61|11798.61|11803.18|11803.18|11807.67|11807.67|11797.52|11797.52|0
1640164200000|2021-12-22 09:10:00|11802.09|11802.09|11802.11|11802.11|11803.2|11803.2|11799.39|11799.39|0
1640164500000|2021-12-22 09:15:00|11800.65|11800.65|11790.94|11790.94|11800.65|11800.65|11790.94|11790.94|0
1640164800000|2021-12-22 09:20:00|11788.75|11788.75|11782.11|11782.11|11788.75|11788.75|11782.11|11782.11|0
1640165100000|2021-12-22 09:25:00|11782.69|11782.69|11787.44|11787.44|11788.64|11788.64|11782.69|11782.69|0
1640165400000|2021-12-22 09:30:00|11782.62|11782.62|11782.39|11782.39|11783.56|11783.56|11782.1|11782.1|0
1640165700000|2021-12-22 09:35:00|11783.52|11783.52|11784.42|11784.42|11788.85|11788.85|11783.52|11783.52|0
1640166000000|2021-12-22 09:40:00|11785.52|11785.52|11789.82|11789.82|11790.42|11790.42|11784.42|11784.42|0
1640166300000|2021-12-22 09:45:00|11788.22|11788.22|11793.43|11793.43|11793.43|11793.43|11785|11785|0
1640166600000|2021-12-22 09:50:00|11795.03|11795.03|11790.21|11790.21|11802.05|11802.05|11790.21|11790.21|0
1640166900000|2021-12-22 09:55:00|11788.03|11788.03|11787.53|11787.53|11788.03|11788.03|11782.71|11782.71|0
1640167200000|2021-12-22 10:00:00|11788.63|11788.63|11799.37|11799.37|11799.81|11799.81|11788.63|11788.63|0
1640167500000|2021-12-22 10:05:00|11798.77|11798.77|11803.5|11803.5|11803.5|11803.5|11798.77|11798.77|0
1640167800000|2021-12-22 10:10:00|11805.69|11805.69|11801.51|11801.51|11805.69|11805.69|11801.31|11801.31|0
1640168100000|2021-12-22 10:15:00|11800.91|11800.91|11794.38|11794.38|11800.91|11800.91|11794.38|11794.38|0
1640168400000|2021-12-22 10:20:00|11792.97|11792.97|11802.4|11802.4|11802.4|11802.4|11792.97|11792.97|0
1640168700000|2021-12-22 10:25:00|11804.01|11804.01|11807.01|11807.01|11808.61|11808.61|11802.4|11802.4|0
1640169000000|2021-12-22 10:30:00|11808.1|11808.1|11811.39|11811.39|11811.39|11811.39|11808.1|11808.1|0
1640169300000|2021-12-22 10:35:00|11810.81|11810.81|11816.43|11816.43|11816.43|11816.43|11809.71|11809.71|0
1640169600000|2021-12-22 10:40:00|11818.04|11818.04|11822.31|11822.31|11822.31|11822.31|11816.43|11816.43|0
1640169900000|2021-12-22 10:45:00|11819.96|11819.96|11824.57|11824.57|11824.57|11824.57|11819.96|11819.96|0
1640170200000|2021-12-22 10:50:00|11825.98|11825.98|11830.8|11830.8|11831.38|11831.38|11825.98|11825.98|0
1640170500000|2021-12-22 10:55:00|11827.58|11827.58|11827.58|11827.58|11827.58|11827.58|11827.58|11827.58|0
1640170800000|2021-12-22 11:00:00|11829.19|11829.19|11836.98|11836.98|11836.98|11836.98|11829.19|11829.19|0
1640171100000|2021-12-22 11:05:00|11836.51|11836.51|11837.45|11837.45|11837.45|11837.45|11834.9|11834.9|0
1640171400000|2021-12-22 11:10:00|11837.92|11837.92|11841.6|11841.6|11841.6|11841.6|11837.92|11837.92|0
1640171700000|2021-12-22 11:15:00|11839.99|11839.99|11837.45|11837.45|11839.99|11839.99|11837.45|11837.45|0
1640172000000|2021-12-22 11:20:00|11839.05|11839.05|11839.05|11839.05|11839.05|11839.05|11839.05|11839.05|0
1640172300000|2021-12-22 11:25:00|11838.11|11838.11|11833.36|11833.36|11838.11|11838.11|11833.36|11833.36|0
1640172600000|2021-12-22 11:30:00|11834.23|11834.23|11840.21|11840.21|11840.21|11840.21|11834.23|11834.23|0
1640172900000|2021-12-22 11:35:00|11838.6|11838.6|11841.59|11841.59|11841.88|11841.88|11838.31|11838.31|0
1640173200000|2021-12-22 11:40:00|11842.32|11842.32|11852.46|11852.46|11852.46|11852.46|11842.32|11842.32|0
1640173500000|2021-12-22 11:45:00|11853.55|11853.55|11858.89|11858.89|11859.47|11859.47|11853.55|11853.55|0
1640173800000|2021-12-22 11:50:00|11861.9|11861.9|11868.29|11868.29|11868.29|11868.29|11861.9|11861.9|0
1640174100000|2021-12-22 11:55:00|11869.9|11869.9|11875.21|11875.21|11875.21|11875.21|11868.81|11868.81|0
1640174400000|2021-12-22 12:00:00|11874.74|11874.74|11873.95|11873.95|11875.87|11875.87|11871.4|11871.4|0
1640174700000|2021-12-22 12:05:00|11874.42|11874.42|11877.95|11877.95|11878.83|11878.83|11874.42|11874.42|0
1640175000000|2021-12-22 12:10:00|11878.42|11878.42|11882.69|11882.69|11882.69|11882.69|11877.95|11877.95|0
1640175300000|2021-12-22 12:15:00|11883.63|11883.63|11880.99|11880.99|11883.63|11883.63|11880.41|11880.41|0
1640175600000|2021-12-22 12:20:00|11879.89|11879.89|11873.62|11873.62|11881.02|11881.02|11872.89|11872.89|0
1640175900000|2021-12-22 12:25:00|11875.07|11875.07|11875.88|11875.88|11878.09|11878.09|11874.28|11874.28|0
1640176200000|2021-12-22 12:30:00|11874.08|11874.08|11874.68|11874.68|11875.44|11875.44|11873.16|11873.16|0
1640176500000|2021-12-22 12:35:00|11875.28|11875.28|11879.87|11879.87|11879.87|11879.87|11873.87|11873.87|0
1640176800000|2021-12-22 12:40:00|11886.3|11886.3|11888.07|11888.07|11888.07|11888.07|11883.73|11883.73|0
1640177100000|2021-12-22 12:45:00|11888.71|11888.71|11888.5|11888.5|11889.91|11889.91|11888.46|11888.46|0
1640177400000|2021-12-22 12:50:00|11891.72|11891.72|11890.56|11890.56|11892.3|11892.3|11890.56|11890.56|0
1640177700000|2021-12-22 12:55:00|11891.03|11891.03|11897.53|11897.53|11897.53|11897.53|11891.03|11891.03|0
1640178000000|2021-12-22 13:00:00|11902.35|11902.35|11886.97|11886.97|11902.35|11902.35|11886.97|11886.97|0
1640178300000|2021-12-22 13:05:00|11890.19|11890.19|11890.19|11890.19|11894.46|11894.46|11888.58|11888.58|0
1640178600000|2021-12-22 13:10:00|11891.28|11891.28|11896.11|11896.11|11896.11|11896.11|11891.28|11891.28|0
1640178900000|2021-12-22 13:15:00|11897.72|11897.72|11903.67|11903.67|11906.89|11906.89|11897.72|11897.72|0
1640179200000|2021-12-22 13:20:00|11902.22|11902.22|11904.1|11904.1|11904.1|11904.1|11898.53|11898.53|0
1640179500000|2021-12-22 13:25:00|11905.71|11905.71|11900.5|11900.5|11907.96|11907.96|11897.79|11897.79|0
1640179800000|2021-12-22 13:30:00|11902.11|11902.11|11908.65|11908.65|11908.65|11908.65|11902.11|11902.11|0
1640180100000|2021-12-22 13:35:00|11909.12|11909.12|11907.37|11907.37|11910.26|11910.26|11906.49|11906.49|0
1640180400000|2021-12-22 13:40:00|11907.84|11907.84|11908.87|11908.87|11909.97|11909.97|11905.05|11905.05|0
1640180700000|2021-12-22 13:45:00|11909.97|11909.97|11914.06|11914.06|11914.06|11914.06|11905.45|11905.45|0
1640181000000|2021-12-22 13:50:00|11910.84|11910.84|11910.95|11910.95|11910.95|11910.95|11910.08|11910.08|0
1640181300000|2021-12-22 13:55:00|11911.68|11911.68|11919.83|11919.83|11919.83|11919.83|11911.68|11911.68|0
1640181600000|2021-12-22 14:00:00|11923.05|11923.05|11925.24|11925.24|11925.24|11925.24|11922.45|11922.45|0
1640181900000|2021-12-22 14:05:00|11926.85|11926.85|11926.77|11926.77|11928.97|11928.97|11926.25|11926.25|0
1640182200000|2021-12-22 14:10:00|11929.99|11929.99|11928.36|11928.36|11933.18|11933.18|11928.36|11928.36|0
1640182500000|2021-12-22 14:15:00|11929.45|11929.45|11924.5|11924.5|11929.45|11929.45|11923.56|11923.56|0
1640182800000|2021-12-22 14:20:00|11926.3|11926.3|11926.03|11926.03|11926.3|11926.3|11923.35|11923.35|0
1640183100000|2021-12-22 14:25:00|11927.64|11927.64|11928.97|11928.97|11929.7|11929.7|11927.64|11927.64|0
1640183400000|2021-12-22 14:30:00|11927.36|11927.36|11924.9|11924.9|11933.59|11933.59|11924.9|11924.9|0
1640183700000|2021-12-22 14:35:00|11926.51|11926.51|11940.46|11940.46|11940.46|11940.46|11926.51|11926.51|0
1640184000000|2021-12-22 14:40:00|11941.59|11941.59|11945.7|11945.7|11946.01|11946.01|11934.78|11934.78|0
1640184300000|2021-12-22 14:45:00|11946.28|11946.28|11955.01|11955.01|11957.25|11957.25|11946.28|11946.28|0
1640184600000|2021-12-22 14:50:00|11954.28|11954.28|11963.94|11963.94|11963.95|11963.95|11953.81|11953.81|0
1640184900000|2021-12-22 14:55:00|11967.15|11967.15|11955.37|11955.37|11969.23|11969.23|11954.23|11954.23|0
1640185200000|2021-12-22 15:00:00|11956.78|11956.78|11938.05|11938.05|11956.78|11956.78|11938.05|11938.05|0
1640185500000|2021-12-22 15:05:00|11936.95|11936.95|11923.99|11923.99|11936.95|11936.95|11918.23|11918.23|0
1640185800000|2021-12-22 15:10:00|11924.93|11924.93|11940.42|11940.42|11944.21|11944.21|11924.93|11924.93|0
1640186100000|2021-12-22 15:15:00|11939.95|11939.95|11940.99|11940.99|11944.32|11944.32|11938.91|11938.91|0
1640186400000|2021-12-22 15:20:00|11944.21|11944.21|11944.96|11944.96|11946.88|11946.88|11942|11942|0
1640186700000|2021-12-22 15:25:00|11946.57|11946.57|11948.22|11948.22|11952.53|11952.53|11941.75|11941.75|0
1640187000000|2021-12-22 15:30:00|11947.75|11947.75|11950.19|11950.19|11951.8|11951.8|11945.2|11945.2|0
1640187300000|2021-12-22 15:35:00|11950.92|11950.92|11940.61|11940.61|11950.92|11950.92|11938.86|11938.86|0
1640187600000|2021-12-22 15:40:00|11941.77|11941.77|11951.21|11951.21|11954.32|11954.32|11941.77|11941.77|0
1640187900000|2021-12-22 15:45:00|11952.82|11952.82|11954.5|11954.5|11954.5|11954.5|11952.82|11952.82|0
1640188200000|2021-12-22 15:50:00|11954.97|11954.97|11955.42|11955.42|11960.37|11960.37|11954.22|11954.22|0
1640188500000|2021-12-22 15:55:00|11958.64|11958.64|11961.83|11961.83|11961.83|11961.83|11958.64|11958.64|0
1640188800000|2021-12-22 16:00:00|11962.3|11962.3|11959.14|11959.14|11962.82|11962.82|11959.14|11959.14|0
1640189100000|2021-12-22 16:05:00|11958.04|11958.04|11960.65|11960.65|11960.65|11960.65|11953.48|11953.48|0
1640189400000|2021-12-22 16:10:00|11961.38|11961.38|11968.49|11968.49|11968.49|11968.49|11961.38|11961.38|0
1640189700000|2021-12-22 16:15:00|11969.13|11969.13|11969.4|11969.4|11970.41|11970.41|11967.13|11967.13|0
1640190000000|2021-12-22 16:20:00|11970.34|11970.34|11970.4|11970.4|11973.56|11973.56|11967.37|11967.37|0
1640190300000|2021-12-22 16:25:00|11971.5|11971.5|11978.81|11978.81|11979.93|11979.93|11963.58|11963.58|0
1640247300000|2021-12-23 08:15:00|12007.55|12007.55|11974.42|11974.42|12012.53|12012.53|11974.42|11974.42|0
1640247600000|2021-12-23 08:20:00|11979.25|11979.25|11984.03|11984.03|11984.03|11984.03|11979.25|11979.25|0
1640247900000|2021-12-23 08:25:00|11980.81|11980.81|11977.84|11977.84|11982.42|11982.42|11966.27|11966.27|0
1640248200000|2021-12-23 08:30:00|11979.25|11979.25|11960.2|11960.2|11979.98|11979.98|11960.2|11960.2|0
1640248500000|2021-12-23 08:35:00|11958.32|11958.32|11938.34|11938.34|11958.32|11958.32|11936.73|11936.73|0
1640248800000|2021-12-23 08:40:00|11933.51|11933.51|11940.24|11940.24|11940.24|11940.24|11928.91|11928.91|0
1640249100000|2021-12-23 08:45:00|11941.85|11941.85|11953.44|11953.44|11954.31|11954.31|11941.85|11941.85|0
1640249400000|2021-12-23 08:50:00|11954.31|11954.31|11957.23|11957.23|11963.67|11963.67|11953.21|11953.21|0
1640249700000|2021-12-23 08:55:00|11955.62|11955.62|11951|11951|11955.62|11955.62|11947.78|11947.78|0
1640250000000|2021-12-23 09:00:00|11949.9|11949.9|11956.58|11956.58|11957.05|11957.05|11949.9|11949.9|0
1640250300000|2021-12-23 09:05:00|11957.05|11957.05|11958.27|11958.27|11958.66|11958.66|11951.57|11951.57|0
1640250600000|2021-12-23 09:10:00|11959.4|11959.4|11962.12|11962.12|11962.12|11962.12|11959.3|11959.3|0
1640250900000|2021-12-23 09:15:00|11970.16|11970.16|11975.98|11975.98|11975.98|11975.98|11970.16|11970.16|0
1640251200000|2021-12-23 09:20:00|11975.52|11975.52|11959.72|11959.72|11975.52|11975.52|11956.5|11956.5|0
1640251500000|2021-12-23 09:25:00|11957.53|11957.53|11959.85|11959.85|11960.32|11960.32|11957.53|11957.53|0
1640251800000|2021-12-23 09:30:00|11960.79|11960.79|11972.52|11972.52|11972.52|11972.52|11960.79|11960.79|0
1640252100000|2021-12-23 09:35:00|11974.12|11974.12|11980.86|11980.86|11980.86|11980.86|11974.12|11974.12|0
1640252400000|2021-12-23 09:40:00|11985.68|11985.68|11995.91|11995.91|11997.11|11997.11|11985.68|11985.68|0
1640252700000|2021-12-23 09:45:00|11989.48|11989.48|11976.92|11976.92|11989.95|11989.95|11976.92|11976.92|0
1640253000000|2021-12-23 09:50:00|11975.99|11975.99|11980.18|11980.18|11980.18|11980.18|11975.99|11975.99|0
1640253300000|2021-12-23 09:55:00|11976.5|11976.5|11974.76|11974.76|11976.5|11976.5|11974.29|11974.29|0
1640253600000|2021-12-23 10:00:00|11976.37|11976.37|11979.82|11979.82|11979.82|11979.82|11970.18|11970.18|0
1640253900000|2021-12-23 10:05:00|11980.47|11980.47|11980.82|11980.82|11982.72|11982.72|11980.47|11980.47|0
1640254200000|2021-12-23 10:10:00|11980.09|11980.09|11988.35|11988.35|11988.35|11988.35|11980.09|11980.09|0
1640254500000|2021-12-23 10:15:00|11986.74|11986.74|11988.59|11988.59|11988.92|11988.92|11986.74|11986.74|0
1640254800000|2021-12-23 10:20:00|11987.31|11987.31|11991.17|11991.17|11993.56|11993.56|11985.38|11985.38|0
1640255100000|2021-12-23 10:25:00|11990.7|11990.7|11987.29|11987.29|11992.92|11992.92|11985.85|11985.85|0
1640255400000|2021-12-23 10:30:00|11988.69|11988.69|11994.33|11994.33|11994.36|11994.36|11988.69|11988.69|0
1640255700000|2021-12-23 10:35:00|11995.27|11995.27|11998.08|11998.08|11998.96|11998.96|11994.14|11994.14|0
1640256000000|2021-12-23 10:40:00|11999.28|11999.28|12000.64|12000.64|12002.1|12002.1|11999.28|11999.28|0
1640256300000|2021-12-23 10:45:00|11999.03|11999.03|11986.24|11986.24|11999.03|11999.03|11986.24|11986.24|0
1640256600000|2021-12-23 10:50:00|11983.68|11983.68|11988.9|11988.9|11988.9|11988.9|11983.68|11983.68|0
1640256900000|2021-12-23 10:55:00|11986.65|11986.65|11982.6|11982.6|11986.65|11986.65|11981.66|11981.66|0
1640257200000|2021-12-23 11:00:00|11985.98|11985.98|11990.08|11990.08|11990.14|11990.14|11985.8|11985.8|0
1640257500000|2021-12-23 11:05:00|11991.53|11991.53|11984.21|11984.21|11993.14|11993.14|11984.21|11984.21|0
1640257800000|2021-12-23 11:10:00|11985.34|11985.34|11995.46|11995.46|11995.46|11995.46|11976.88|11976.88|0
1640258100000|2021-12-23 11:15:00|11993.85|11993.85|11989.41|11989.41|11996.49|11996.49|11989.41|11989.41|0
1640258400000|2021-12-23 11:20:00|11988.28|11988.28|11987.82|11987.82|11992.31|11992.31|11987.82|11987.82|0
1640258700000|2021-12-23 11:25:00|11988.95|11988.95|11987.14|11987.14|11988.95|11988.95|11984.5|11984.5|0
1640259000000|2021-12-23 11:30:00|11986.02|11986.02|11987.63|11987.63|11990.36|11990.36|11986.02|11986.02|0
1640259300000|2021-12-23 11:35:00|11988.75|11988.75|11982.36|11982.36|11988.75|11988.75|11982.36|11982.36|0
1640259600000|2021-12-23 11:40:00|11983.97|11983.97|11994.32|11994.32|11994.32|11994.32|11983.97|11983.97|0
1640259900000|2021-12-23 11:45:00|11994.92|11994.92|11993.36|11993.36|11994.92|11994.92|11993.36|11993.36|0
1640260200000|2021-12-23 11:50:00|11992.49|11992.49|11991.91|11991.91|11992.78|11992.78|11991.91|11991.91|0
1640260500000|2021-12-23 11:55:00|11992.37|11992.37|11998.86|11998.86|11998.86|11998.86|11992.08|11992.08|0
1640260800000|2021-12-23 12:00:00|11996.94|11996.94|12004.81|12004.81|12006.41|12006.41|11993.77|11993.77|0
1640261100000|2021-12-23 12:05:00|12003.2|12003.2|12002.64|12002.64|12004.92|12004.92|12001.7|12001.7|0
1640261400000|2021-12-23 12:10:00|12003.4|12003.4|12011.63|12011.63|12011.63|12011.63|12003.4|12003.4|0
1640261700000|2021-12-23 12:15:00|12012.73|12012.73|12012.64|12012.64|12014.25|12014.25|12012.64|12012.64|0
1640262000000|2021-12-23 12:20:00|12011.91|12011.91|12013.79|12013.79|12013.79|12013.79|12011.91|12011.91|0
1640262300000|2021-12-23 12:25:00|12015.4|12015.4|12017.63|12017.63|12017.63|12017.63|12014.46|12014.46|0
1640262600000|2021-12-23 12:30:00|12017.92|12017.92|12023.8|12023.8|12024.27|12024.27|12017.92|12017.92|0
1640262900000|2021-12-23 12:35:00|12025.73|12025.73|12028.94|12028.94|12028.94|12028.94|12025.73|12025.73|0
1640263200000|2021-12-23 12:40:00|12032.32|12032.32|12032.56|12032.56|12033.29|12033.29|12031.68|12031.68|0
1640263500000|2021-12-23 12:45:00|12031.36|12031.36|12028.02|12028.02|12031.36|12031.36|12026.41|12026.41|0
1640263800000|2021-12-23 12:50:00|12024.8|12024.8|12024.8|12024.8|12024.8|12024.8|12024.8|12024.8|0
1640264100000|2021-12-23 12:55:00|12026.41|12026.41|12029.62|12029.62|12030.22|12030.22|12026.41|12026.41|0
1640264400000|2021-12-23 13:00:00|12026.41|12026.41|12029.42|12029.42|12030.76|12030.76|12026.41|12026.41|0
1640264700000|2021-12-23 13:05:00|12028.95|12028.95|12020.27|12020.27|12028.95|12028.95|12020.27|12020.27|0
1640265000000|2021-12-23 13:10:00|12019.54|12019.54|12023.22|12023.22|12023.22|12023.22|12019.54|12019.54|0
1640265300000|2021-12-23 13:15:00|12025.42|12025.42|12033.91|12033.91|12033.91|12033.91|12025.42|12025.42|0
1640265600000|2021-12-23 13:20:00|12032.3|12032.3|12035.99|12035.99|12035.99|12035.99|12030.89|12030.89|0
1640265900000|2021-12-23 13:25:00|12037.6|12037.6|12042.46|12042.46|12042.46|12042.46|12037.6|12037.6|0
1640266200000|2021-12-23 13:30:00|12041.73|12041.73|12041.09|12041.09|12041.82|12041.82|12040.4|12040.4|0
1640266500000|2021-12-23 13:35:00|12042.7|12042.7|12049.08|12049.08|12051.66|12051.66|12042.7|12042.7|0
1640266800000|2021-12-23 13:40:00|12048.14|12048.14|12043.62|12043.62|12048.5|12048.5|12043.62|12043.62|0
1640267100000|2021-12-23 13:45:00|12043.15|12043.15|12036.22|12036.22|12043.15|12043.15|12034.62|12034.62|0
1640267400000|2021-12-23 13:50:00|12035.28|12035.28|12035.28|12035.28|12035.28|12035.28|12035.28|12035.28|0
1640267700000|2021-12-23 13:55:00|12034.99|12034.99|12032.9|12032.9|12037.38|12037.38|12031.29|12031.29|0
1640268000000|2021-12-23 14:00:00|12033.37|12033.37|12033.95|12033.95|12033.95|12033.95|12033.37|12033.37|0
1640268300000|2021-12-23 14:05:00|12035.05|12035.05|12039.85|12039.85|12041.93|12041.93|12035.05|12035.05|0
1640268600000|2021-12-23 14:10:00|12038.76|12038.76|12042.23|12042.23|12042.23|12042.23|12037.15|12037.15|0
1640268900000|2021-12-23 14:15:00|12043.84|12043.84|12041.76|12041.76|12044.49|12044.49|12040.82|12040.82|0
1640269200000|2021-12-23 14:20:00|12042.23|12042.23|12040.04|12040.04|12044.49|12044.49|12040.04|12040.04|0
1640269500000|2021-12-23 14:25:00|12041.14|12041.14|12036.12|12036.12|12041.14|12041.14|12034.16|12034.16|0
1640269800000|2021-12-23 14:30:00|12037.73|12037.73|12037.77|12037.77|12043.65|12043.65|12035.7|12035.7|0
1640270100000|2021-12-23 14:35:00|12038.24|12038.24|12034.65|12034.65|12040.04|12040.04|12032.77|12032.77|0
1640270400000|2021-12-23 14:40:00|12033.04|12033.04|12032.95|12032.95|12034.56|12034.56|12031.34|12031.34|0
1640270700000|2021-12-23 14:45:00|12035.25|12035.25|12036.28|12036.28|12037.33|12037.33|12031.13|12031.13|0
1640271000000|2021-12-23 14:50:00|12033.07|12033.07|12038.83|12038.83|12038.83|12038.83|12033.07|12033.07|0
1640271300000|2021-12-23 14:55:00|12039.3|12039.3|12048.62|12048.62|12048.62|12048.62|12039.3|12039.3|0
1640271600000|2021-12-23 15:00:00|12049.78|12049.78|12062.8|12062.8|12064.88|12064.88|12048.68|12048.68|0
1640271900000|2021-12-23 15:05:00|12065.15|12065.15|12065.63|12065.63|12067.61|12067.61|12063.81|12063.81|0
1640272200000|2021-12-23 15:10:00|12067.24|12067.24|12072.42|12072.42|12073.88|12073.88|12065.01|12065.01|0
1640272500000|2021-12-23 15:15:00|12070.23|12070.23|12067.94|12067.94|12074.17|12074.17|12067.22|12067.22|0
1640272800000|2021-12-23 15:20:00|12066.49|12066.49|12061.34|12061.34|12067.69|12067.69|12058.35|12058.35|0
1640273100000|2021-12-23 15:25:00|12060.4|12060.4|12055.09|12055.09|12065.51|12065.51|12049.79|12049.79|0
1640273400000|2021-12-23 15:30:00|12053.99|12053.99|12049.24|12049.24|12053.99|12053.99|12048.77|12048.77|0
1640273700000|2021-12-23 15:35:00|12047.63|12047.63|12050.81|12050.81|12053.56|12053.56|12046.02|12046.02|0
1640274000000|2021-12-23 15:40:00|12049.72|12049.72|12065.47|12065.47|12065.47|12065.47|12048.11|12048.11|0
1640274300000|2021-12-23 15:45:00|12067.08|12067.08|12071.14|12071.14|12071.14|12071.14|12066.24|12066.24|0
1640274600000|2021-12-23 15:50:00|12072.23|12072.23|12080.66|12080.66|12080.66|12080.66|12072.23|12072.23|0
1640274900000|2021-12-23 15:55:00|12085.49|12085.49|12081.19|12081.19|12090.6|12090.6|12081.19|12081.19|0
1640275200000|2021-12-23 16:00:00|12080.1|12080.1|12071.65|12071.65|12080.1|12080.1|12071.05|12071.05|0
1640275500000|2021-12-23 16:05:00|12073.26|12073.26|12082.87|12082.87|12082.87|12082.87|12072.06|12072.06|0
1640275800000|2021-12-23 16:10:00|12081.26|12081.26|12075.41|12075.41|12081.26|12081.26|12075.41|12075.41|0
1640276100000|2021-12-23 16:15:00|12074.54|12074.54|12068.01|12068.01|12075.96|12075.96|12067.41|12067.41|0
1640276400000|2021-12-23 16:20:00|12068.3|12068.3|12065.01|12065.01|12068.47|12068.47|12064.37|12064.37|0
1640276700000|2021-12-23 16:25:00|12063.4|12063.4|12065.57|12065.57|12070.04|12070.04|12063.4|12063.4|0
1640333700000|2021-12-24 08:15:00|12042.08|12042.08|12049.26|12049.26|12049.99|12049.99|12040.62|12040.62|0
1640334000000|2021-12-24 08:20:00|12050.87|12050.87|12042.57|12042.57|12050.87|12050.87|12042.57|12042.57|0
1640334300000|2021-12-24 08:25:00|12039.36|12039.36|12043.61|12043.61|12043.61|12043.61|12037.18|12037.18|0
1640334600000|2021-12-24 08:30:00|12045.79|12045.79|12044.23|12044.23|12045.79|12045.79|12041.83|12041.83|0
1640334900000|2021-12-24 08:35:00|12041.02|12041.02|12037.8|12037.8|12042.63|12042.63|12037.8|12037.8|0
1640335200000|2021-12-24 08:40:00|12036|12036|12034.39|12034.39|12036|12036|12034.39|12034.39|0
1640335500000|2021-12-24 08:45:00|12039.22|12039.22|12034.23|12034.23|12039.22|12039.22|12033.58|12033.58|0
1640335800000|2021-12-24 08:50:00|12032.82|12032.82|12034.49|12034.49|12034.49|12034.49|12031.75|12031.75|0
1640336100000|2021-12-24 08:55:00|12032.88|12032.88|12034.74|12034.74|12034.74|12034.74|12032.4|12032.4|0
1640336400000|2021-12-24 09:00:00|12039.06|12039.06|12034.16|12034.16|12044.46|12044.46|12033.87|12033.87|0
1640336700000|2021-12-24 09:05:00|12032.55|12032.55|12035.77|12035.77|12035.77|12035.77|12032.55|12032.55|0
1640337000000|2021-12-24 09:10:00|12034.16|12034.16|12036.54|12036.54|12036.54|12036.54|12031.01|12031.01|0
1640337300000|2021-12-24 09:15:00|12034.93|12034.93|12034.74|12034.74|12036.54|12036.54|12034.74|12034.74|0
1640337600000|2021-12-24 09:20:00|12033.13|12033.13|12034.73|12034.73|12035.31|12035.31|12033.13|12033.13|0
1640337900000|2021-12-24 09:25:00|12033.12|12033.12|12032.61|12032.61|12034.22|12034.22|12032.61|12032.61|0
1640338200000|2021-12-24 09:30:00|12031.41|12031.41|12034.63|12034.63|12034.63|12034.63|12031.41|12031.41|0
1640338500000|2021-12-24 09:35:00|12037.84|12037.84|12040.39|12040.39|12040.39|12040.39|12037.84|12037.84|0
1640339100000|2021-12-24 09:45:00|12042|12042|12040.39|12040.39|12042|12042|12040.39|12040.39|0
1640339400000|2021-12-24 09:50:00|12042|12042|12033.86|12033.86|12042|12042|12033.79|12033.79|0
1640339700000|2021-12-24 09:55:00|12032.25|12032.25|12029.04|12029.04|12032.25|12032.25|12029.04|12029.04|0
1640340000000|2021-12-24 10:00:00|12027.43|12027.43|12027.59|12027.59|12029.04|12029.04|12027.43|12027.43|0
1640340300000|2021-12-24 10:05:00|12025.98|12025.98|12025.98|12025.98|12025.98|12025.98|12025.98|12025.98|0
1640340600000|2021-12-24 10:10:00|12022.76|12022.76|12027.59|12027.59|12027.59|12027.59|12022.76|12022.76|0
1640340900000|2021-12-24 10:15:00|12025.98|12025.98|12026.04|12026.04|12026.04|12026.04|12024.24|12024.24|0
1640341200000|2021-12-24 10:20:00|12025.31|12025.31|12026.78|12026.78|12027.79|12027.79|12020.93|12020.93|0
1640341500000|2021-12-24 10:25:00|12025.17|12025.17|12026.5|12026.5|12026.5|12026.5|12025.17|12025.17|0
1640341800000|2021-12-24 10:30:00|12025.04|12025.04|12023.28|12023.28|12025.04|12025.04|12021.83|12021.83|0
1640342100000|2021-12-24 10:35:00|12021.67|12021.67|12021.38|12021.38|12023.12|12023.12|12021.38|12021.38|0
1640342400000|2021-12-24 10:40:00|12021.98|12021.98|12028.71|12028.71|12028.71|12028.71|12021.98|12021.98|0
1640342700000|2021-12-24 10:45:00|12029.31|12029.31|12030.65|12030.65|12030.65|12030.65|12028.3|12028.3|0
1640343000000|2021-12-24 10:50:00|12029.04|12029.04|12014.79|12014.79|12030.24|12030.24|12014.19|12014.19|0
1640343300000|2021-12-24 10:55:00|12016.4|12016.4|12013.7|12013.7|12016.4|12016.4|12013.11|12013.11|0
1640343600000|2021-12-24 11:00:00|12011.95|12011.95|12015.39|12015.39|12017|12017|12011.95|12011.95|0
1640343900000|2021-12-24 11:05:00|12017.96|12017.96|12019.24|12019.24|12019.24|12019.24|12017.96|12017.96|0
1640344200000|2021-12-24 11:10:00|12017.63|12017.63|12017.63|12017.63|12017.63|12017.63|12017.63|12017.63|0
1640344500000|2021-12-24 11:15:00|12016.76|12016.76|12018.37|12018.37|12018.37|12018.37|12016.76|12016.76|0
1640344800000|2021-12-24 11:20:00|12016.76|12016.76|12019.98|12019.98|12019.98|12019.98|12015.16|12015.16|0
1640345100000|2021-12-24 11:25:00|12019.51|12019.51|12018.06|12018.06|12019.51|12019.51|12018.06|12018.06|0
1640345400000|2021-12-24 11:30:00|12019.51|12019.51|12018.63|12018.63|12021.69|12021.69|12018.03|12018.03|0
1640345700000|2021-12-24 11:35:00|12017.9|12017.9|12019.38|12019.38|12019.38|12019.38|12013.08|12013.08|0
1640346000000|2021-12-24 11:40:00|12013.91|12013.91|12015.66|12015.66|12017.27|12017.27|12013.91|12013.91|0
1640346300000|2021-12-24 11:45:00|12018.87|12018.87|12017.84|12017.84|12019.44|12019.44|12016.23|12016.23|0
1640346600000|2021-12-24 11:50:00|12016.23|12016.23|12018.41|12018.41|12018.41|12018.41|12012.28|12012.28|0
1640346900000|2021-12-24 11:55:00|12018.99|12018.99|12018.49|12018.49|12019.59|12019.59|12018.49|12018.49|0
1640347200000|2021-12-24 12:00:00|12015.28|12015.28|12015.71|12015.71|12017.89|12017.89|12012.9|12012.9|0
1640347500000|2021-12-24 12:05:00|12014.77|12014.77|12008.94|12008.94|12014.77|12014.77|12007.92|12007.92|0
1640347800000|2021-12-24 12:10:00|12004.12|12004.12|12007.64|12007.64|12009.61|12009.61|12003.18|12003.18|0
1640348100000|2021-12-24 12:15:00|12005.45|12005.45|12000.76|12000.76|12005.45|12005.45|11999.69|11999.69|0
1640348400000|2021-12-24 12:20:00|12001.49|12001.49|11999.16|11999.16|12002.37|12002.37|11998.56|11998.56|0
1640348700000|2021-12-24 12:25:00|11998.07|11998.07|12003.36|12003.36|12007.81|12007.81|11997.34|11997.34|0
1640765700000|2021-12-29 08:15:00|12162.46|12162.46|12171.88|12171.88|12175.61|12175.61|12162.46|12162.46|0
1640766000000|2021-12-29 08:20:00|12176.71|12176.71|12207.09|12207.09|12209.31|12209.31|12176.71|12176.71|0
1640766300000|2021-12-29 08:25:00|12205.49|12205.49|12240.06|12240.06|12243.85|12243.85|12205.49|12205.49|0
1640766600000|2021-12-29 08:30:00|12236.84|12236.84|12249.48|12249.48|12249.48|12249.48|12223.82|12223.82|0
1640766900000|2021-12-29 08:35:00|12244.19|12244.19|12244.26|12244.26|12245.35|12245.35|12230.67|12230.67|0
1640767200000|2021-12-29 08:40:00|12249.08|12249.08|12278.84|12278.84|12278.84|12278.84|12249.08|12249.08|0
1640767500000|2021-12-29 08:45:00|12277.23|12277.23|12278.58|12278.58|12289.86|12289.86|12277.23|12277.23|0
1640767800000|2021-12-29 08:50:00|12276.39|12276.39|12274.25|12274.25|12278.51|12278.51|12266.37|12266.37|0
1640768100000|2021-12-29 08:55:00|12273.67|12273.67|12269.72|12269.72|12279.39|12279.39|12269.72|12269.72|0
1640768400000|2021-12-29 09:00:00|12269.25|12269.25|12276.8|12276.8|12276.8|12276.8|12266.41|12266.41|0
1640768700000|2021-12-29 09:05:00|12277.74|12277.74|12269.79|12269.79|12281.58|12281.58|12267.8|12267.8|0
1640769000000|2021-12-29 09:10:00|12270.88|12270.88|12278.96|12278.96|12282.77|12282.77|12270.59|12270.59|0
1640769300000|2021-12-29 09:15:00|12277.87|12277.87|12264.32|12264.32|12277.87|12277.87|12264.32|12264.32|0
1640769600000|2021-12-29 09:20:00|12262.86|12262.86|12263.11|12263.11|12263.69|12263.69|12257.79|12257.79|0
1640769900000|2021-12-29 09:25:00|12264.72|12264.72|12269.67|12269.67|12269.67|12269.67|12259.26|12259.26|0
1640770200000|2021-12-29 09:30:00|12268.06|12268.06|12257.08|12257.08|12268.79|12268.79|12257.08|12257.08|0
1640770500000|2021-12-29 09:35:00|12258.02|12258.02|12252.45|12252.45|12258.95|12258.95|12252.45|12252.45|0
1640770800000|2021-12-29 09:40:00|12251.36|12251.36|12259.83|12259.83|12259.83|12259.83|12246.53|12246.53|0
1640771100000|2021-12-29 09:45:00|12258.22|12258.22|12259.84|12259.84|12260.55|12260.55|12255.72|12255.72|0
1640771400000|2021-12-29 09:50:00|12259.37|12259.37|12265.74|12265.74|12265.74|12265.74|12257.34|12257.34|0
1640771700000|2021-12-29 09:55:00|12264.13|12264.13|12262.43|12262.43|12265.29|12265.29|12259.21|12259.21|0
1640772000000|2021-12-29 10:00:00|12261.85|12261.85|12260.39|12260.39|12265.7|12265.7|12260.24|12260.24|0
1640772300000|2021-12-29 10:05:00|12262|12262|12245.48|12245.48|12262|12262|12245.48|12245.48|0
1640772600000|2021-12-29 10:10:00|12247.08|12247.08|12249.39|12249.39|12249.39|12249.39|12245.99|12245.99|0
1640772900000|2021-12-29 10:15:00|12248.92|12248.92|12236.91|12236.91|12248.92|12248.92|12236.91|12236.91|0
1640773200000|2021-12-29 10:20:00|12235.97|12235.97|12239.32|12239.32|12239.32|12239.32|12234.66|12234.66|0
1640773500000|2021-12-29 10:25:00|12239.9|12239.9|12242.96|12242.96|12247.37|12247.37|12239.9|12239.9|0
1640773800000|2021-12-29 10:30:00|12244.42|12244.42|12244.99|12244.99|12244.99|12244.99|12243.43|12243.43|0
1640774100000|2021-12-29 10:35:00|12245.72|12245.72|12246.3|12246.3|12246.3|12246.3|12245.72|12245.72|0
1640774400000|2021-12-29 10:40:00|12247.91|12247.91|12257.26|12257.26|12258.67|12258.67|12247.91|12247.91|0
1640774700000|2021-12-29 10:45:00|12257.99|12257.99|12258.94|12258.94|12266.03|12266.03|12257.99|12257.99|0
1640775000000|2021-12-29 10:50:00|12258.01|12258.01|12248.25|12248.25|12258.01|12258.01|12246.64|12246.64|0
1640775300000|2021-12-29 10:55:00|12246.84|12246.84|12246.4|12246.4|12246.84|12246.84|12246.11|12246.11|0
1640775600000|2021-12-29 11:00:00|12244.8|12244.8|12245.31|12245.31|12246.4|12246.4|12244.8|12244.8|0
1640775900000|2021-12-29 11:05:00|12246.04|12246.04|12246.33|12246.33|12246.76|12246.76|12245.16|12245.16|0
1640776200000|2021-12-29 11:10:00|12245.6|12245.6|12252.25|12252.25|12252.25|12252.25|12245.6|12245.6|0
1640776500000|2021-12-29 11:15:00|12250.64|12250.64|12250.74|12250.74|12250.74|12250.74|12247.53|12247.53|0
1640776800000|2021-12-29 11:20:00|12249.13|12249.13|12255.74|12255.74|12255.74|12255.74|12248.66|12248.66|0
1640777100000|2021-12-29 11:25:00|12257.35|12257.35|12254.22|12254.22|12259.68|12259.68|12254.22|12254.22|0
1640777400000|2021-12-29 11:30:00|12251|12251|12257.44|12257.44|12257.44|12257.44|12247.72|12247.72|0
1640777700000|2021-12-29 11:35:00|12258.53|12258.53|12262.66|12262.66|12262.66|12262.66|12258.53|12258.53|0
1640778000000|2021-12-29 11:40:00|12264.27|12264.27|12260.17|12260.17|12265.45|12265.45|12260.17|12260.17|0
1640778300000|2021-12-29 11:45:00|12259.07|12259.07|12262.64|12262.64|12262.64|12262.64|12258.47|12258.47|0
1640778600000|2021-12-29 11:50:00|12261.03|12261.03|12262.93|12262.93|12263.22|12263.22|12261.03|12261.03|0
1640778900000|2021-12-29 11:55:00|12261.32|12261.32|12254.71|12254.71|12261.32|12261.32|12254.71|12254.71|0
1640779200000|2021-12-29 12:00:00|12255.8|12255.8|12254.96|12254.96|12255.8|12255.8|12253.47|12253.47|0
1640779500000|2021-12-29 12:05:00|12254.49|12254.49|12253.83|12253.83|12254.49|12254.49|12252.6|12252.6|0
1640779800000|2021-12-29 12:10:00|12252.23|12252.23|12262.17|12262.17|12262.17|12262.17|12252.23|12252.23|0
1640780100000|2021-12-29 12:15:00|12262.9|12262.9|12263.22|12263.22|12264.8|12264.8|12262.46|12262.46|0
1640780400000|2021-12-29 12:20:00|12262.75|12262.75|12255.7|12255.7|12262.75|12262.75|12255.7|12255.7|0
1640780700000|2021-12-29 12:25:00|12257.31|12257.31|12257.45|12257.45|12258.33|12258.33|12256.43|12256.43|0
1640781000000|2021-12-29 12:30:00|12256.72|12256.72|12252.79|12252.79|12258.05|12258.05|12252.79|12252.79|0
1640781300000|2021-12-29 12:35:00|12252.06|12252.06|12249|12249|12252.21|12252.21|12249|12249|0
1640781600000|2021-12-29 12:40:00|12247.39|12247.39|12248.47|12248.47|12255.23|12255.23|12246.87|12246.87|0
1640781900000|2021-12-29 12:45:00|12249.2|12249.2|12257.9|12257.9|12257.9|12257.9|12249.2|12249.2|0
1640782200000|2021-12-29 12:50:00|12256.8|12256.8|12257.16|12257.16|12257.16|12257.16|12255.71|12255.71|0
1640782500000|2021-12-29 12:55:00|12256.22|12256.22|12254.08|12254.08|12257.99|12257.99|12251.71|12251.71|0
1640782800000|2021-12-29 13:00:00|12255.68|12255.68|12251.28|12251.28|12256.78|12256.78|12251.28|12251.28|0
1640783100000|2021-12-29 13:05:00|12251.86|12251.86|12254.1|12254.1|12256.59|12256.59|12251.86|12251.86|0
1640783400000|2021-12-29 13:10:00|12253.38|12253.38|12255.61|12255.61|12259.3|12259.3|12253.38|12253.38|0
1640783700000|2021-12-29 13:15:00|12255.32|12255.32|12258.65|12258.65|12259.12|12259.12|12255.32|12255.32|0
1640784000000|2021-12-29 13:20:00|12257.05|12257.05|12257.5|12257.5|12257.5|12257.5|12256.4|12256.4|0
1640784300000|2021-12-29 13:25:00|12255.89|12255.89|12252.09|12252.09|12255.89|12255.89|12251.37|12251.37|0
1640784600000|2021-12-29 13:30:00|12251.15|12251.15|12249.19|12249.19|12251.15|12251.15|12246.84|12246.84|0
1640784900000|2021-12-29 13:35:00|12247.58|12247.58|12241.97|12241.97|12249.12|12249.12|12241.97|12241.97|0
1640785200000|2021-12-29 13:40:00|12241.03|12241.03|12238.41|12238.41|12241.03|12241.03|12237.81|12237.81|0
1640785500000|2021-12-29 13:45:00|12238.88|12238.88|12235.01|12235.01|12238.88|12238.88|12235.01|12235.01|0
1640785800000|2021-12-29 13:50:00|12233.41|12233.41|12230.28|12230.28|12233.41|12233.41|12226.59|12226.59|0
1640786100000|2021-12-29 13:55:00|12229.81|12229.81|12228.38|12228.38|12231.01|12231.01|12228.38|12228.38|0
1640786400000|2021-12-29 14:00:00|12229.98|12229.98|12233.52|12233.52|12233.52|12233.52|12229.98|12229.98|0
1640786700000|2021-12-29 14:05:00|12235.13|12235.13|12240.05|12240.05|12243.27|12243.27|12234.4|12234.4|0
1640787000000|2021-12-29 14:10:00|12241.66|12241.66|12247.38|12247.38|12250.98|12250.98|12241.66|12241.66|0
1640787300000|2021-12-29 14:15:00|12246.09|12246.09|12248.48|12248.48|12248.48|12248.48|12245.62|12245.62|0
1640787600000|2021-12-29 14:20:00|12249.06|12249.06|12253.78|12253.78|12255.97|12255.97|12249.06|12249.06|0
1640787900000|2021-12-29 14:25:00|12252.37|12252.37|12252.21|12252.21|12256.99|12256.99|12248.61|12248.61|0
1640788200000|2021-12-29 14:30:00|12253.82|12253.82|12268.13|12268.13|12268.6|12268.6|12253.46|12253.46|0
1640788500000|2021-12-29 14:35:00|12266.52|12266.52|12267.53|12267.53|12271.84|12271.84|12261.93|12261.93|0
1640788800000|2021-12-29 14:40:00|12267.24|12267.24|12266.81|12266.81|12275.57|12275.57|12261.84|12261.84|0
1640789100000|2021-12-29 14:45:00|12265.4|12265.4|12267.49|12267.49|12267.49|12267.49|12256.63|12256.63|0
1640789400000|2021-12-29 14:50:00|12266.89|12266.89|12277.56|12277.56|12277.56|12277.56|12266.42|12266.42|0
1640789700000|2021-12-29 14:55:00|12276.68|12276.68|12273.06|12273.06|12276.68|12276.68|12270.73|12270.73|0
1640790000000|2021-12-29 15:00:00|12272.59|12272.59|12263.33|12263.33|12272.59|12272.59|12263.33|12263.33|0
1640790300000|2021-12-29 15:05:00|12263.8|12263.8|12266.21|12266.21|12267.82|12267.82|12262.35|12262.35|0
1640790600000|2021-12-29 15:10:00|12265.92|12265.92|12244.05|12244.05|12265.92|12265.92|12243.76|12243.76|0
1640790900000|2021-12-29 15:15:00|12243.11|12243.11|12244.2|12244.2|12244.2|12244.2|12236.33|12236.33|0
1640791200000|2021-12-29 15:20:00|12243.11|12243.11|12244.39|12244.39|12245.33|12245.33|12242.38|12242.38|0
1640791500000|2021-12-29 15:25:00|12245.12|12245.12|12263.17|12263.17|12263.53|12263.53|12245.12|12245.12|0
1640791800000|2021-12-29 15:30:00|12262.7|12262.7|12265.69|12265.69|12267.88|12267.88|12262.7|12262.7|0
1640792100000|2021-12-29 15:35:00|12264.6|12264.6|12266.46|12266.46|12269.38|12269.38|12264.6|12264.6|0
1640792400000|2021-12-29 15:40:00|12264.86|12264.86|12271.27|12271.27|12272.36|12272.36|12264.12|12264.12|0
1640792700000|2021-12-29 15:45:00|12272.87|12272.87|12271.37|12271.37|12273.47|12273.47|12269.76|12269.76|0
1640793000000|2021-12-29 15:50:00|12272.01|12272.01|12263.57|12263.57|12272.65|12272.65|12259.89|12259.89|0
1640793300000|2021-12-29 15:55:00|12262.85|12262.85|12256.01|12256.01|12264.07|12264.07|12255.21|12255.21|0
1640793600000|2021-12-29 16:00:00|12254.4|12254.4|12264.46|12264.46|12264.46|12264.46|12248.88|12248.88|0
1640793900000|2021-12-29 16:05:00|12266.07|12266.07|12263.07|12263.07|12269.62|12269.62|12261.38|12261.38|0
1640794200000|2021-12-29 16:10:00|12262.48|12262.48|12266.69|12266.69|12266.69|12266.69|12262.48|12262.48|0
1640794500000|2021-12-29 16:15:00|12267.33|12267.33|12262.46|12262.46|12268.61|12268.61|12260.12|12260.12|0
1640794800000|2021-12-29 16:20:00|12261.73|12261.73|12269.02|12269.02|12274.43|12274.43|12261.73|12261.73|0
1640795100000|2021-12-29 16:25:00|12268.55|12268.55|12260.1|12260.1|12268.55|12268.55|12252.35|12252.35|0
1640852100000|2021-12-30 08:15:00|12249.03|12249.03|12263.66|12263.66|12268.48|12268.48|12247.94|12247.94|0
1640852400000|2021-12-30 08:20:00|12261.63|12261.63|12238.6|12238.6|12261.92|12261.92|12235.13|12235.13|0
1640852700000|2021-12-30 08:25:00|12243.42|12243.42|12241.66|12241.66|12243.68|12243.68|12240.8|12240.8|0
1640853000000|2021-12-30 08:30:00|12240.37|12240.37|12233.7|12233.7|12240.37|12240.37|12231.75|12231.75|0
1640853300000|2021-12-30 08:35:00|12230.48|12230.48|12223.94|12223.94|12233.53|12233.53|12223.94|12223.94|0
1640853600000|2021-12-30 08:40:00|12224.52|12224.52|12225.31|12225.31|12228.21|12228.21|12224.52|12224.52|0
1640853900000|2021-12-30 08:45:00|12224.37|12224.37|12225.01|12225.01|12228.13|12228.13|12224.28|12224.28|0
1640854200000|2021-12-30 08:50:00|12222.82|12222.82|12215.23|12215.23|12222.82|12222.82|12215.23|12215.23|0
1640854500000|2021-12-30 08:55:00|12214.13|12214.13|12215.17|12215.17|12219.11|12219.11|12213.41|12213.41|0
1640854800000|2021-12-30 09:00:00|12214.88|12214.88|12207.07|12207.07|12214.88|12214.88|12207.07|12207.07|0
1640855100000|2021-12-30 09:05:00|12208.52|12208.52|12207.7|12207.7|12208.52|12208.52|12205.51|12205.51|0
1640855400000|2021-12-30 09:10:00|12206.24|12206.24|12211.87|12211.87|12217.28|12217.28|12206.24|12206.24|0
1640855700000|2021-12-30 09:15:00|12215.09|12215.09|12214.62|12214.62|12216.54|12216.54|12213.74|12213.74|0
1640856000000|2021-12-30 09:20:00|12213.75|12213.75|12213.46|12213.46|12213.75|12213.75|12212.52|12212.52|0
1640856300000|2021-12-30 09:25:00|12215.06|12215.06|12212.47|12212.47|12215.06|12215.06|12210.57|12210.57|0
1640856600000|2021-12-30 09:30:00|12211.38|12211.38|12201.18|12201.18|12211.38|12211.38|12201.18|12201.18|0
1640856900000|2021-12-30 09:35:00|12200.89|12200.89|12207.94|12207.94|12208.81|12208.81|12200.3|12200.3|0
1640857200000|2021-12-30 09:40:00|12206.49|12206.49|12212.32|12212.32|12212.32|12212.32|12206.49|12206.49|0
1640857500000|2021-12-30 09:45:00|12211.59|12211.59|12213.22|12213.22|12214.83|12214.83|12211.12|12211.12|0
1640857800000|2021-12-30 09:50:00|12214.09|12214.09|12224.56|12224.56|12226.02|12226.02|12214.09|12214.09|0
1640858100000|2021-12-30 09:55:00|12222.96|12222.96|12222.4|12222.4|12222.96|12222.96|12218.33|12218.33|0
1640858400000|2021-12-30 10:00:00|12223.34|12223.34|12222.03|12222.03|12224.65|12224.65|12222.03|12222.03|0
1640858700000|2021-12-30 10:05:00|12222.9|12222.9|12221.45|12221.45|12223.48|12223.48|12221.45|12221.45|0
1640859000000|2021-12-30 10:10:00|12219.84|12219.84|12219.44|12219.44|12222.82|12222.82|12219.11|12219.11|0
1640859300000|2021-12-30 10:15:00|12221.05|12221.05|12224.33|12224.33|12224.33|12224.33|12221.05|12221.05|0
1640859600000|2021-12-30 10:20:00|12225.42|12225.42|12222.13|12222.13|12225.42|12225.42|12220.06|12220.06|0
1640859900000|2021-12-30 10:25:00|12220.53|12220.53|12216.82|12216.82|12220.53|12220.53|12216.82|12216.82|0
1640860200000|2021-12-30 10:30:00|12218.43|12218.43|12212.14|12212.14|12218.43|12218.43|12212.14|12212.14|0
1640860500000|2021-12-30 10:35:00|12211.85|12211.85|12217.49|12217.49|12217.49|12217.49|12211.56|12211.56|0
1640860800000|2021-12-30 10:40:00|12218.59|12218.59|12218.63|12218.63|12219.1|12219.1|12217.49|12217.49|0
1640861100000|2021-12-30 10:45:00|12218.92|12218.92|12219.25|12219.25|12220.99|12220.99|12218.92|12218.92|0
1640861400000|2021-12-30 10:50:00|12216.04|12216.04|12210.14|12210.14|12216.04|12216.04|12206.35|12206.35|0
1640861700000|2021-12-30 10:55:00|12209.67|12209.67|12208.1|12208.1|12209.67|12209.67|12207.52|12207.52|0
1640862000000|2021-12-30 11:00:00|12209.71|12209.71|12205.23|12205.23|12209.71|12209.71|12205.23|12205.23|0
1640862300000|2021-12-30 11:05:00|12205.7|12205.7|12201.46|12201.46|12207.15|12207.15|12201.46|12201.46|0
1640862600000|2021-12-30 11:10:00|12199.86|12199.86|12203.03|12203.03|12203.03|12203.03|12198.81|12198.81|0
1640862900000|2021-12-30 11:15:00|12201.42|12201.42|12204.63|12204.63|12204.63|12204.63|12201.42|12201.42|0
1640863200000|2021-12-30 11:20:00|12206.09|12206.09|12206.48|12206.48|12206.6|12206.6|12204.41|12204.41|0
1640863500000|2021-12-30 11:25:00|12206.95|12206.95|12208.98|12208.98|12211.96|12211.96|12206.95|12206.95|0
1640863800000|2021-12-30 11:30:00|12210.44|12210.44|12216.65|12216.65|12217.12|12217.12|12210.44|12210.44|0
1640864100000|2021-12-30 11:35:00|12217.74|12217.74|12223.98|12223.98|12223.98|12223.98|12216.29|12216.29|0
1640864400000|2021-12-30 11:40:00|12226.3|12226.3|12225.72|12225.72|12228.04|12228.04|12224.26|12224.26|0
1640864700000|2021-12-30 11:45:00|12228.93|12228.93|12228.61|12228.61|12231.74|12231.74|12227.16|12227.16|0
1640865000000|2021-12-30 11:50:00|12230.22|12230.22|12230.76|12230.76|12235.05|12235.05|12230.22|12230.22|0
1640865300000|2021-12-30 11:55:00|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|0
1640865600000|2021-12-30 12:00:00|12229.62|12229.62|12225.46|12225.46|12229.62|12229.62|12225.46|12225.46|0
1640866200000|2021-12-30 12:10:00|12226.19|12226.19|12233.42|12233.42|12234.44|12234.44|12226.19|12226.19|0
1640866500000|2021-12-30 12:15:00|12234|12234|12234.29|12234.29|12234.29|12234.29|12234|12234|0
1640867100000|2021-12-30 12:25:00|12235.9|12235.9|12242.74|12242.74|12242.74|12242.74|12235.9|12235.9|0
1640867400000|2021-12-30 12:30:00|12241.65|12241.65|12242.52|12242.52|12242.52|12242.52|12241.65|12241.65|0
1640867700000|2021-12-30 12:35:00|12241.65|12241.65|12242.25|12242.25|12242.25|12242.25|12241.65|12241.65|0
1640868000000|2021-12-30 12:40:00|12243.34|12243.34|12243.34|12243.34|12243.34|12243.34|12243.34|12243.34|0
1640868300000|2021-12-30 12:45:00|12242.25|12242.25|12242.86|12242.86|12243.44|12243.44|12242.25|12242.25|0
1640868600000|2021-12-30 12:50:00|12243.8|12243.8|12243.62|12243.62|12244.74|12244.74|12243.04|12243.04|0
1640868900000|2021-12-30 12:55:00|12242.01|12242.01|12233.68|12233.68|12243.62|12243.62|12233.39|12233.39|0
1640869200000|2021-12-30 13:00:00|12234.41|12234.41|12232.04|12232.04|12239.03|12239.03|12231.31|12231.31|0
1640869500000|2021-12-30 13:05:00|12231.57|12231.57|12232.44|12232.44|12232.44|12232.44|12229.31|12229.31|0
1640869800000|2021-12-30 13:10:00|12233.02|12233.02|12236.87|12236.87|12238.21|12238.21|12233.02|12233.02|0
1640870100000|2021-12-30 13:15:00|12238.48|12238.48|12240.09|12240.09|12240.09|12240.09|12238.48|12238.48|0
1640870400000|2021-12-30 13:20:00|12239.62|12239.62|12240.02|12240.02|12240.6|12240.6|12239.15|12239.15|0
1640870700000|2021-12-30 13:25:00|12240.49|12240.49|12240.96|12240.96|12240.96|12240.96|12240.49|12240.49|0
1640871000000|2021-12-30 13:30:00|12242.56|12242.56|12235.86|12235.86|12243.14|12243.14|12235.86|12235.86|0
1640871300000|2021-12-30 13:35:00|12236.96|12236.96|12238.16|12238.16|12238.16|12238.16|12236.96|12236.96|0
1640871600000|2021-12-30 13:40:00|12237.58|12237.58|12237.87|12237.87|12237.87|12237.87|12237.58|12237.58|0
1640871900000|2021-12-30 13:45:00|12236.71|12236.71|12237.65|12237.65|12237.65|12237.65|12236.71|12236.71|0
1640872200000|2021-12-30 13:50:00|12236.24|12236.24|12240.44|12240.44|12240.44|12240.44|12236.24|12236.24|0
1640872500000|2021-12-30 13:55:00|12242.05|12242.05|12246.2|12246.2|12246.2|12246.2|12242.05|12242.05|0
1640872800000|2021-12-30 14:00:00|12247.81|12247.81|12246.87|12246.87|12247.81|12247.81|12246.87|12246.87|0
1640873100000|2021-12-30 14:05:00|12245.27|12245.27|12240.97|12240.97|12246.51|12246.51|12240.97|12240.97|0
1640873400000|2021-12-30 14:10:00|12240.68|12240.68|12232.19|12232.19|12240.68|12240.68|12230.68|12230.68|0
1640873700000|2021-12-30 14:15:00|12232.77|12232.77|12232.42|12232.42|12233.76|12233.76|12232.42|12232.42|0
1640874000000|2021-12-30 14:20:00|12233|12233|12229.32|12229.32|12233.27|12233.27|12229.32|12229.32|0
1640874300000|2021-12-30 14:25:00|12228.85|12228.85|12216.86|12216.86|12228.85|12228.85|12216.86|12216.86|0
1640874600000|2021-12-30 14:30:00|12217.58|12217.58|12219.81|12219.81|12220.37|12220.37|12217.15|12217.15|0
1640874900000|2021-12-30 14:35:00|12217.88|12217.88|12219.4|12219.4|12221.1|12221.1|12217.88|12217.88|0
1640875200000|2021-12-30 14:40:00|12220.13|12220.13|12211.84|12211.84|12220.13|12220.13|12207.01|12207.01|0
1640875500000|2021-12-30 14:45:00|12210.23|12210.23|12207.13|12207.13|12210.7|12210.7|12206.11|12206.11|0
1640875800000|2021-12-30 14:50:00|12205.52|12205.52|12202.59|12202.59|12210.55|12210.55|12201.99|12201.99|0
1640876100000|2021-12-30 14:55:00|12201.65|12201.65|12184.24|12184.24|12206.47|12206.47|12184.24|12184.24|0
1640876400000|2021-12-30 15:00:00|12184.71|12184.71|12173.93|12173.93|12184.71|12184.71|12172.68|12172.68|0
1640876700000|2021-12-30 15:05:00|12172.32|12172.32|12180.81|12180.81|12180.81|12180.81|12172.32|12172.32|0
1640877000000|2021-12-30 15:10:00|12179.71|12179.71|12177.2|12177.2|12179.71|12179.71|12173.98|12173.98|0
1640877300000|2021-12-30 15:15:00|12176.91|12176.91|12177.3|12177.3|12179.59|12179.59|12176.57|12176.57|0
1640877600000|2021-12-30 15:20:00|12177.77|12177.77|12177.4|12177.4|12178.5|12178.5|12176.16|12176.16|0
1640877900000|2021-12-30 15:25:00|12175.79|12175.79|12182.8|12182.8|12182.8|12182.8|12172.73|12172.73|0
1640878200000|2021-12-30 15:30:00|12183.67|12183.67|12191.74|12191.74|12191.74|12191.74|12177.88|12177.88|0
1640878500000|2021-12-30 15:35:00|12191.27|12191.27|12190.11|12190.11|12191.27|12191.27|12189.66|12189.66|0
1640878800000|2021-12-30 15:40:00|12191.05|12191.05|12198.05|12198.05|12198.05|12198.05|12191.05|12191.05|0
1640879100000|2021-12-30 15:45:00|12197.76|12197.76|12201.93|12201.93|12202.4|12202.4|12196.15|12196.15|0
1640879400000|2021-12-30 15:50:00|12200.8|12200.8|12204.38|12204.38|12204.38|12204.38|12199.2|12199.2|0
1640879700000|2021-12-30 15:55:00|12203.25|12203.25|12198.7|12198.7|12206.47|12206.47|12198.7|12198.7|0
1640880000000|2021-12-30 16:00:00|12197.97|12197.97|12193.39|12193.39|12197.97|12197.97|12193.39|12193.39|0
1640880300000|2021-12-30 16:05:00|12192.92|12192.92|12188.3|12188.3|12192.92|12192.92|12188.25|12188.25|0
1640880600000|2021-12-30 16:10:00|12188.59|12188.59|12185.7|12185.7|12188.59|12188.59|12183.3|12183.3|0
1640880900000|2021-12-30 16:15:00|12185.41|12185.41|12186.9|12186.9|12187.37|12187.37|12183.21|12183.21|0
1640881200000|2021-12-30 16:20:00|12185.3|12185.3|12182.2|12182.2|12185.3|12185.3|12181.1|12181.1|0
1640881500000|2021-12-30 16:25:00|12181.73|12181.73|12177.99|12177.99|12189.61|12189.61|12177.7|12177.7|0
1640938500000|2021-12-31 08:15:00|12124.73|12124.73|12112.78|12112.78|12125.96|12125.96|12112.78|12112.78|0
1640938800000|2021-12-31 08:20:00|12117.6|12117.6|12125.97|12125.97|12125.97|12125.97|12117.6|12117.6|0
1640939100000|2021-12-31 08:25:00|12127.07|12127.07|12129.41|12129.41|12131.02|12131.02|12127.07|12127.07|0
1640939400000|2021-12-31 08:30:00|12128.32|12128.32|12129.93|12129.93|12129.93|12129.93|12128.32|12128.32|0
1640939700000|2021-12-31 08:35:00|12131.54|12131.54|12131.54|12131.54|12131.54|12131.54|12131.54|12131.54|0
1640940000000|2021-12-31 08:40:00|12128.32|12128.32|12127.38|12127.38|12128.32|12128.32|12127.38|12127.38|0
1640940300000|2021-12-31 08:45:00|12128.99|12128.99|12128.99|12128.99|12130.6|12130.6|12128.99|12128.99|0
1640940600000|2021-12-31 08:50:00|12127.58|12127.58|12128.05|12128.05|12128.05|12128.05|12127.58|12127.58|0
1640940900000|2021-12-31 08:55:00|12127.58|12127.58|12134.01|12134.01|12135.62|12135.62|12127.58|12127.58|0
1640941200000|2021-12-31 09:00:00|12132.56|12132.56|12129.34|12129.34|12132.56|12132.56|12129.34|12129.34|0
1640941500000|2021-12-31 09:05:00|12128.61|12128.61|12127.89|12127.89|12128.61|12128.61|12127.89|12127.89|0
1640941800000|2021-12-31 09:10:00|12129.49|12129.49|12131.29|12131.29|12131.29|12131.29|12127.89|12127.89|0
1640942100000|2021-12-31 09:15:00|12135.67|12135.67|12136.83|12136.83|12138.29|12138.29|12135.67|12135.67|0
1640942400000|2021-12-31 09:20:00|12134.96|12134.96|12137.15|12137.15|12137.15|12137.15|12134.96|12134.96|0
1640942700000|2021-12-31 09:25:00|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|0
1640943000000|2021-12-31 09:30:00|12134.13|12134.13|12134.13|12134.13|12134.13|12134.13|12134.13|12134.13|0
1640943300000|2021-12-31 09:35:00|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|0
1640943600000|2021-12-31 09:40:00|12134.13|12134.13|12137.76|12137.76|12138.7|12138.7|12134.13|12134.13|0
1640943900000|2021-12-31 09:45:00|12138.36|12138.36|12139.07|12139.07|12139.07|12139.07|12138.36|12138.36|0
1640944200000|2021-12-31 09:50:00|12140.23|12140.23|12143.5|12143.5|12143.63|12143.63|12140.23|12140.23|0
1640944500000|2021-12-31 09:55:00|12143.03|12143.03|12141.18|12141.18|12143.03|12143.03|12141.18|12141.18|0
1640944800000|2021-12-31 10:00:00|12142.38|12142.38|12138.07|12138.07|12142.98|12142.98|12138.07|12138.07|0
1640945400000|2021-12-31 10:10:00|12135.82|12135.82|12130.41|12130.41|12135.82|12135.82|12130.41|12130.41|0
1640945700000|2021-12-31 10:15:00|12135.23|12135.23|12135.23|12135.23|12135.23|12135.23|12135.23|12135.23|0
1640946300000|2021-12-31 10:25:00|12137.42|12137.42|12137.38|12137.38|12138.83|12138.83|12136.33|12136.33|0
1640946600000|2021-12-31 10:30:00|12136.28|12136.28|12138.27|12138.27|12139.88|12139.88|12136.28|12136.28|0
1640946900000|2021-12-31 10:35:00|12140.47|12140.47|12143.68|12143.68|12143.68|12143.68|12140.47|12140.47|0
1640947200000|2021-12-31 10:40:00|12143.21|12143.21|12142.59|12142.59|12143.79|12143.79|12142.59|12142.59|0
1640947500000|2021-12-31 10:45:00|12141.5|12141.5|12140.91|12140.91|12141.5|12141.5|12140.04|12140.04|0
1640947800000|2021-12-31 10:50:00|12142.94|12142.94|12144.57|12144.57|12145.45|12145.45|12142.83|12142.83|0
1640948100000|2021-12-31 10:55:00|12142.97|12142.97|12143.75|12143.75|12146.66|12146.66|12141.36|12141.36|0
1640948400000|2021-12-31 11:00:00|12146.97|12146.97|12143.86|12143.86|12146.97|12146.97|12143.39|12143.39|0
1640948700000|2021-12-31 11:05:00|12144.96|12144.96|12136.13|12136.13|12144.96|12144.96|12136.13|12136.13|0
1640949000000|2021-12-31 11:10:00|12136.6|12136.6|12136.44|12136.44|12136.6|12136.6|12135.51|12135.51|0
1640949300000|2021-12-31 11:15:00|12139.66|12139.66|12140.76|12140.76|12140.76|12140.76|12139.66|12139.66|0
1640949600000|2021-12-31 11:20:00|12142.63|12142.63|12145.85|12145.85|12145.85|12145.85|12142.63|12142.63|0
1640949900000|2021-12-31 11:25:00|12144.76|12144.76|12142.36|12142.36|12144.76|12144.76|12140.76|12140.76|0
1640950200000|2021-12-31 11:30:00|12143.97|12143.97|12141.07|12141.07|12145.38|12145.38|12141.07|12141.07|0
1640950500000|2021-12-31 11:35:00|12140.34|12140.34|12138.01|12138.01|12140.34|12140.34|12138.01|12138.01|0
1640950800000|2021-12-31 11:40:00|12136.4|12136.4|12130.99|12130.99|12136.4|12136.4|12130.99|12130.99|0
1640951100000|2021-12-31 11:45:00|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|0
1640951400000|2021-12-31 11:50:00|12133.69|12133.69|12126.99|12126.99|12133.69|12133.69|12126.99|12126.99|0
1640951700000|2021-12-31 11:55:00|12125.9|12125.9|12121.49|12121.49|12126.19|12126.19|12120.55|12120.55|0
1640952000000|2021-12-31 12:00:00|12121.02|12121.02|12112.51|12112.51|12121.02|12121.02|12111.93|12111.93|0
1640952300000|2021-12-31 12:05:00|12114.12|12114.12|12108.01|12108.01|12114.12|12114.12|12108.01|12108.01|0
1640952600000|2021-12-31 12:10:00|12106.4|12106.4|12108.11|12108.11|12111.58|12111.58|12106.4|12106.4|0
1640952900000|2021-12-31 12:15:00|12108.4|12108.4|12109.13|12109.13|12113.64|12113.64|12108.4|12108.4|0
1640953200000|2021-12-31 12:20:00|12109.42|12109.42|12107.02|12107.02|12109.42|12109.42|12101.83|12101.83|0
1640953500000|2021-12-31 12:25:00|12107.49|12107.49|12128.16|12128.16|12131.8|12131.8|12107.49|12107.49|0
1641284100000|2022-01-04 08:15:00|12239.89|12239.89|12237.52|12237.52|12245.8|12245.8|12214.43|12214.43|0
1641284400000|2022-01-04 08:20:00|12240.74|12240.74|12231.36|12231.36|12243.16|12243.16|12231.36|12231.36|0
1641284700000|2022-01-04 08:25:00|12234.58|12234.58|12212.94|12212.94|12236.18|12236.18|12200.81|12200.81|0
1641285000000|2022-01-04 08:30:00|12215.13|12215.13|12208.41|12208.41|12217.28|12217.28|12207.26|12207.26|0
1641285300000|2022-01-04 08:35:00|12201.98|12201.98|12191.88|12191.88|12215.12|12215.12|12189.55|12189.55|0
1641285600000|2022-01-04 08:40:00|12190.94|12190.94|12196.38|12196.38|12200.41|12200.41|12185.56|12185.56|0
1641285900000|2022-01-04 08:45:00|12201.21|12201.21|12219.82|12219.82|12222.15|12222.15|12199.02|12199.02|0
1641286200000|2022-01-04 08:50:00|12218.21|12218.21|12220.78|12220.78|12221.51|12221.51|12214.34|12214.34|0
1641286500000|2022-01-04 08:55:00|12221.87|12221.87|12205.04|12205.04|12221.87|12221.87|12197.97|12197.97|0
1641286800000|2022-01-04 09:00:00|12204.31|12204.31|12207.72|12207.72|12212.55|12212.55|12203.59|12203.59|0
1641287100000|2022-01-04 09:05:00|12207|12207|12199.99|12199.99|12207|12207|12195.39|12195.39|0
1641287400000|2022-01-04 09:10:00|12196.7|12196.7|12199.86|12199.86|12199.86|12199.86|12190.1|12190.1|0
1641287700000|2022-01-04 09:15:00|12198.77|12198.77|12205.52|12205.52|12206.3|12206.3|12198.77|12198.77|0
1641288000000|2022-01-04 09:20:00|12208.96|12208.96|12197.99|12197.99|12213.29|12213.29|12196.84|12196.84|0
1641288300000|2022-01-04 09:25:00|12201.21|12201.21|12208.77|12208.77|12208.77|12208.77|12201.21|12201.21|0
1641288600000|2022-01-04 09:30:00|12207.16|12207.16|12205.59|12205.59|12208.81|12208.81|12202.33|12202.33|0
1641288900000|2022-01-04 09:35:00|12208.51|12208.51|12240.86|12240.86|12240.86|12240.86|12208.51|12208.51|0
1641289200000|2022-01-04 09:40:00|12240.13|12240.13|12251.54|12251.54|12252.48|12252.48|12240.13|12240.13|0
1641289500000|2022-01-04 09:45:00|12252.64|12252.64|12266.8|12266.8|12267.98|12267.98|12251.25|12251.25|0
1641289800000|2022-01-04 09:50:00|12265.7|12265.7|12279.53|12279.53|12284.36|12284.36|12265.7|12265.7|0
1641290100000|2022-01-04 09:55:00|12278.95|12278.95|12279.6|12279.6|12286.76|12286.76|12275.15|12275.15|0
1641290400000|2022-01-04 10:00:00|12280.33|12280.33|12278.97|12278.97|12283.42|12283.42|12277.03|12277.03|0
1641290700000|2022-01-04 10:05:00|12279.44|12279.44|12298.85|12298.85|12299.94|12299.94|12275.91|12275.91|0
1641291000000|2022-01-04 10:10:00|12299.97|12299.97|12289.99|12289.99|12299.97|12299.97|12287.8|12287.8|0
1641291300000|2022-01-04 10:15:00|12285.17|12285.17|12277.57|12277.57|12287.5|12287.5|12276.84|12276.84|0
1641291600000|2022-01-04 10:20:00|12278.66|12278.66|12279.81|12279.81|12282.55|12282.55|12277.62|12277.62|0
1641291900000|2022-01-04 10:25:00|12278.72|12278.72|12267.95|12267.95|12278.72|12278.72|12266.85|12266.85|0
1641292200000|2022-01-04 10:30:00|12267.37|12267.37|12259.96|12259.96|12269.95|12269.95|12259.12|12259.12|0
1641292500000|2022-01-04 10:35:00|12261.57|12261.57|12253.7|12253.7|12261.57|12261.57|12249.91|12249.91|0
1641292800000|2022-01-04 10:40:00|12253.41|12253.41|12260.67|12260.67|12260.67|12260.67|12247.88|12247.88|0
1641293100000|2022-01-04 10:45:00|12259.06|12259.06|12261.01|12261.01|12261.88|12261.88|12259.06|12259.06|0
1641293400000|2022-01-04 10:50:00|12261.95|12261.95|12261.87|12261.87|12264.57|12264.57|12258.65|12258.65|0
1641293700000|2022-01-04 10:55:00|12265.09|12265.09|12265.36|12265.36|12269.3|12269.3|12263.89|12263.89|0
1641294000000|2022-01-04 11:00:00|12266.96|12266.96|12268.7|12268.7|12270.49|12270.49|12266.96|12266.96|0
1641294300000|2022-01-04 11:05:00|12268.41|12268.41|12269.52|12269.52|12269.58|12269.58|12264.28|12264.28|0
1641294600000|2022-01-04 11:10:00|12270.62|12270.62|12264.82|12264.82|12273.83|12273.83|12264.82|12264.82|0
1641294900000|2022-01-04 11:15:00|12265.42|12265.42|12270.99|12270.99|12270.99|12270.99|12265.42|12265.42|0
1641295200000|2022-01-04 11:20:00|12270.41|12270.41|12272.77|12272.77|12275.34|12275.34|12268.16|12268.16|0
1641295500000|2022-01-04 11:25:00|12273.5|12273.5|12278.81|12278.81|12282.57|12282.57|12273.5|12273.5|0
1641295800000|2022-01-04 11:30:00|12276.93|12276.93|12276.72|12276.72|12276.93|12276.93|12272.13|12272.13|0
1641296100000|2022-01-04 11:35:00|12278.32|12278.32|12279.98|12279.98|12279.98|12279.98|12271.39|12271.39|0
1641296400000|2022-01-04 11:40:00|12279.11|12279.11|12277.29|12277.29|12279.11|12279.11|12275.47|12275.47|0
1641296700000|2022-01-04 11:45:00|12278.38|12278.38|12281.66|12281.66|12282.13|12282.13|12278.38|12278.38|0
1641297000000|2022-01-04 11:50:00|12284.87|12284.87|12281.94|12281.94|12284.99|12284.99|12281.65|12281.65|0
1641297300000|2022-01-04 11:55:00|12282.67|12282.67|12278.81|12278.81|12288.88|12288.88|12277.2|12277.2|0
1641297600000|2022-01-04 12:00:00|12276.55|12276.55|12275.13|12275.13|12277.43|12277.43|12274|12274|0
1641297900000|2022-01-04 12:05:00|12271.91|12271.91|12272.99|12272.99|12276.2|12276.2|12271.91|12271.91|0
1641298200000|2022-01-04 12:10:00|12273.59|12273.59|12276.76|12276.76|12278.26|12278.26|12273.59|12273.59|0
1641298500000|2022-01-04 12:15:00|12278.37|12278.37|12265.36|12265.36|12278.37|12278.37|12265.36|12265.36|0
1641298800000|2022-01-04 12:20:00|12266.52|12266.52|12265.48|12265.48|12267.87|12267.87|12265.06|12265.06|0
1641299100000|2022-01-04 12:25:00|12263.87|12263.87|12265.86|12265.86|12265.86|12265.86|12254.71|12254.71|0
1641299400000|2022-01-04 12:30:00|12266.99|12266.99|12262.22|12262.22|12267.29|12267.29|12262.22|12262.22|0
1641299700000|2022-01-04 12:35:00|12260.62|12260.62|12263.89|12263.89|12265.41|12265.41|12260.15|12260.15|0
1641300000000|2022-01-04 12:40:00|12262.72|12262.72|12254.35|12254.35|12262.72|12262.72|12253.41|12253.41|0
1641300300000|2022-01-04 12:45:00|12257.56|12257.56|12256.67|12256.67|12257.85|12257.85|12252.42|12252.42|0
1641300600000|2022-01-04 12:50:00|12256.38|12256.38|12261.92|12261.92|12264.17|12264.17|12256.38|12256.38|0
1641300900000|2022-01-04 12:55:00|12260.32|12260.32|12272.1|12272.1|12273.22|12273.22|12259.85|12259.85|0
1641301200000|2022-01-04 13:00:00|12271.81|12271.81|12270.51|12270.51|12275.54|12275.54|12270.51|12270.51|0
1641301500000|2022-01-04 13:05:00|12268.9|12268.9|12285.14|12285.14|12285.14|12285.14|12266.35|12266.35|0
1641301800000|2022-01-04 13:10:00|12284.67|12284.67|12302.22|12302.22|12302.22|12302.22|12284.67|12284.67|0
1641302100000|2022-01-04 13:15:00|12299.01|12299.01|12296.21|12296.21|12299.26|12299.26|12288.54|12288.54|0
1641302400000|2022-01-04 13:20:00|12295.12|12295.12|12292.61|12292.61|12295.12|12295.12|12290.4|12290.4|0
1641302700000|2022-01-04 13:25:00|12293.71|12293.71|12287.23|12287.23|12293.71|12293.71|12282.42|12282.42|0
1641303000000|2022-01-04 13:30:00|12290.45|12290.45|12294.69|12294.69|12302.12|12302.12|12290.45|12290.45|0
1641303300000|2022-01-04 13:35:00|12295.89|12295.89|12302.51|12302.51|12304.4|12304.4|12295.67|12295.67|0
1641303600000|2022-01-04 13:40:00|12303.24|12303.24|12310.21|12310.21|12310.21|12310.21|12301.63|12301.63|0
1641303900000|2022-01-04 13:45:00|12308.6|12308.6|12302.09|12302.09|12308.6|12308.6|12301.37|12301.37|0
1641304200000|2022-01-04 13:50:00|12301.51|12301.51|12300.89|12300.89|12304.69|12304.69|12300.69|12300.69|0
1641304500000|2022-01-04 13:55:00|12300.43|12300.43|12307.6|12307.6|12313.31|12313.31|12298.24|12298.24|0
1641304800000|2022-01-04 14:00:00|12306.87|12306.87|12303.38|12303.38|12309.97|12309.97|12303.38|12303.38|0
1641305100000|2022-01-04 14:05:00|12304.47|12304.47|12300.58|12300.58|12308.3|12308.3|12300.58|12300.58|0
1641305400000|2022-01-04 14:10:00|12302.19|12302.19|12301.47|12301.47|12304.43|12304.43|12299.01|12299.01|0
1641305700000|2022-01-04 14:15:00|12299.86|12299.86|12295.53|12295.53|12303.19|12303.19|12295.53|12295.53|0
1641306000000|2022-01-04 14:20:00|12295.82|12295.82|12291.85|12291.85|12296.02|12296.02|12290.86|12290.86|0
1641306300000|2022-01-04 14:25:00|12291.12|12291.12|12273.68|12273.68|12292.64|12292.64|12273.39|12273.39|0
1641306600000|2022-01-04 14:30:00|12274.15|12274.15|12254.66|12254.66|12274.15|12274.15|12251.4|12251.4|0
1641306900000|2022-01-04 14:35:00|12259.49|12259.49|12251.1|12251.1|12259.49|12259.49|12250.44|12250.44|0
1641307200000|2022-01-04 14:40:00|12247.88|12247.88|12246.26|12246.26|12248.43|12248.43|12237.16|12237.16|0
1641307500000|2022-01-04 14:45:00|12244.65|12244.65|12249.44|12249.44|12251.69|12251.69|12242.91|12242.91|0
1641307800000|2022-01-04 14:50:00|12249.91|12249.91|12261.94|12261.94|12261.94|12261.94|12240.28|12240.28|0
1641308100000|2022-01-04 14:55:00|12261.36|12261.36|12260.85|12260.85|12268.49|12268.49|12258.52|12258.52|0
1641308400000|2022-01-04 15:00:00|12262.46|12262.46|12248.81|12248.81|12265.22|12265.22|12207.61|12207.61|0
1641308700000|2022-01-04 15:05:00|12248.09|12248.09|12248.28|12248.28|12249.02|12249.02|12235.39|12235.39|0
1641309000000|2022-01-04 15:10:00|12245.06|12245.06|12252.92|12252.92|12254.8|12254.8|12241.71|12241.71|0
1641309300000|2022-01-04 15:15:00|12249.71|12249.71|12254.92|12254.92|12263.24|12263.24|12249.71|12249.71|0
1641309600000|2022-01-04 15:20:00|12254.45|12254.45|12259.61|12259.61|12264.19|12264.19|12252.84|12252.84|0
1641309900000|2022-01-04 15:25:00|12256.39|12256.39|12268.45|12268.45|12268.45|12268.45|12248.92|12248.92|0
1641310200000|2022-01-04 15:30:00|12269.17|12269.17|12267.03|12267.03|12271.51|12271.51|12260.72|12260.72|0
1641310500000|2022-01-04 15:35:00|12268.16|12268.16|12269.37|12269.37|12271.74|12271.74|12264.36|12264.36|0
1641310800000|2022-01-04 15:40:00|12268.24|12268.24|12248.89|12248.89|12273.51|12273.51|12248.89|12248.89|0
1641311100000|2022-01-04 15:45:00|12244.07|12244.07|12258.1|12258.1|12261.32|12261.32|12242.97|12242.97|0
1641311400000|2022-01-04 15:50:00|12257.52|12257.52|12241.67|12241.67|12257.52|12257.52|12240.07|12240.07|0
1641311700000|2022-01-04 15:55:00|12240.58|12240.58|12238.19|12238.19|12241.03|12241.03|12233.97|12233.97|0
1641312000000|2022-01-04 16:00:00|12239.28|12239.28|12233.95|12233.95|12239.28|12239.28|12228.42|12228.42|0
1641312300000|2022-01-04 16:05:00|12232.78|12232.78|12224.31|12224.31|12234.24|12234.24|12224.31|12224.31|0
1641312600000|2022-01-04 16:10:00|12226.5|12226.5|12230.67|12230.67|12231.05|12231.05|12222.94|12222.94|0
1641312900000|2022-01-04 16:15:00|12230.2|12230.2|12224.19|12224.19|12230.2|12230.2|12218.67|12218.67|0
1641313200000|2022-01-04 16:20:00|12223.1|12223.1|12220.83|12220.83|12228.98|12228.98|12217.01|12217.01|0
1641313500000|2022-01-04 16:25:00|12223.02|12223.02|12217.95|12217.95|12225.22|12225.22|12212.31|12212.31|0
1641370500000|2022-01-05 08:15:00|12236.15|12236.15|12225.66|12225.66|12241.93|12241.93|12223.62|12223.62|0
1641370800000|2022-01-05 08:20:00|12224.93|12224.93|12246.46|12246.46|12252.79|12252.79|12224.33|12224.33|0
1641371100000|2022-01-05 08:25:00|12249.37|12249.37|12243.99|12243.99|12249.95|12249.95|12243.99|12243.99|0
1641371400000|2022-01-05 08:30:00|12245.6|12245.6|12240.13|12240.13|12247.87|12247.87|12239.4|12239.4|0
1641371700000|2022-01-05 08:35:00|12241.58|12241.58|12245.92|12245.92|12245.92|12245.92|12241.58|12241.58|0
1641372000000|2022-01-05 08:40:00|12246.52|12246.52|12246.32|12246.32|12251.78|12251.78|12246.32|12246.32|0
1641372300000|2022-01-05 08:45:00|12245.23|12245.23|12233.6|12233.6|12245.38|12245.38|12233.6|12233.6|0
1641372600000|2022-01-05 08:50:00|12231.41|12231.41|12218.79|12218.79|12233.6|12233.6|12217.18|12217.18|0
1641372900000|2022-01-05 08:55:00|12219.88|12219.88|12234.63|12234.63|12234.63|12234.63|12219.88|12219.88|0
1641373200000|2022-01-05 09:00:00|12235.1|12235.1|12235.83|12235.83|12236.8|12236.8|12233.58|12233.58|0
1641373500000|2022-01-05 09:05:00|12236.41|12236.41|12241.34|12241.34|12245.27|12245.27|12235.32|12235.32|0
1641373800000|2022-01-05 09:10:00|12241.81|12241.81|12228.73|12228.73|12241.81|12241.81|12223.62|12223.62|0
1641374100000|2022-01-05 09:15:00|12230.14|12230.14|12244.67|12244.67|12244.88|12244.88|12230.14|12230.14|0
1641374400000|2022-01-05 09:20:00|12245.25|12245.25|12248.34|12248.34|12248.34|12248.34|12245.25|12245.25|0
1641374700000|2022-01-05 09:25:00|12249.94|12249.94|12253.89|12253.89|12253.89|12253.89|12249.94|12249.94|0
1641375000000|2022-01-05 09:30:00|12251.54|12251.54|12244.46|12244.46|12251.54|12251.54|12239.11|12239.11|0
1641375300000|2022-01-05 09:35:00|12242.85|12242.85|12250.65|12250.65|12252.73|12252.73|12240.01|12240.01|0
1641375600000|2022-01-05 09:40:00|12249.19|12249.19|12255.53|12255.53|12255.53|12255.53|12249.19|12249.19|0
1641375900000|2022-01-05 09:45:00|12253.61|12253.61|12242.34|12242.34|12253.61|12253.61|12242.08|12242.08|0
1641376200000|2022-01-05 09:50:00|12241.21|12241.21|12242.35|12242.35|12243.76|12243.76|12241.21|12241.21|0
1641376500000|2022-01-05 09:55:00|12241.48|12241.48|12244.6|12244.6|12247.59|12247.59|12236.66|12236.66|0
1641376800000|2022-01-05 10:00:00|12242.99|12242.99|12236.41|12236.41|12242.99|12242.99|12236.41|12236.41|0
1641377100000|2022-01-05 10:05:00|12235.25|12235.25|12235.78|12235.78|12236.7|12236.7|12229.98|12229.98|0
1641377400000|2022-01-05 10:10:00|12234.17|12234.17|12229.16|12229.16|12234.17|12234.17|12229.16|12229.16|0
1641377700000|2022-01-05 10:15:00|12228.69|12228.69|12217.64|12217.64|12228.69|12228.69|12217.64|12217.64|0
1641378000000|2022-01-05 10:20:00|12216.91|12216.91|12214.29|12214.29|12216.91|12216.91|12214.29|12214.29|0
1641378300000|2022-01-05 10:25:00|12215.9|12215.9|12216.11|12216.11|12217.5|12217.5|12214.8|12214.8|0
1641378600000|2022-01-05 10:30:00|12216.84|12216.84|12220.82|12220.82|12221.29|12221.29|12213.63|12213.63|0
1641378900000|2022-01-05 10:35:00|12218.57|12218.57|12218.36|12218.36|12218.57|12218.57|12212.81|12212.81|0
1641379200000|2022-01-05 10:40:00|12220.55|12220.55|12220.55|12220.55|12220.55|12220.55|12220.55|12220.55|0
1641379500000|2022-01-05 10:45:00|12222.16|12222.16|12224.7|12224.7|12225.17|12225.17|12220.55|12220.55|0
1641379800000|2022-01-05 10:50:00|12225.83|12225.83|12218.67|12218.67|12225.83|12225.83|12218.67|12218.67|0
1641380100000|2022-01-05 10:55:00|12219.4|12219.4|12222.28|12222.28|12225.69|12225.69|12219.4|12219.4|0
1641380400000|2022-01-05 11:00:00|12219.96|12219.96|12214.07|12214.07|12219.96|12219.96|12214.07|12214.07|0
1641380700000|2022-01-05 11:05:00|12213.2|12213.2|12201.47|12201.47|12213.2|12213.2|12201.47|12201.47|0
1641381000000|2022-01-05 11:10:00|12202.92|12202.92|12198.78|12198.78|12202.92|12202.92|12192.58|12192.58|0
1641381300000|2022-01-05 11:15:00|12200.65|12200.65|12206.31|12206.31|12206.31|12206.31|12200.29|12200.29|0
1641381600000|2022-01-05 11:20:00|12207.4|12207.4|12212.65|12212.65|12213.12|12213.12|12207.4|12207.4|0
1641381900000|2022-01-05 11:25:00|12211.56|12211.56|12212.34|12212.34|12215.92|12215.92|12211.56|12211.56|0
1641382200000|2022-01-05 11:30:00|12211.25|12211.25|12212.39|12212.39|12212.39|12212.39|12210.78|12210.78|0
1641382500000|2022-01-05 11:35:00|12207.56|12207.56|12210.64|12210.64|12212.19|12212.19|12207.56|12207.56|0
1641382800000|2022-01-05 11:40:00|12211.36|12211.36|12211.7|12211.7|12211.7|12211.7|12210.64|12210.64|0
1641383100000|2022-01-05 11:45:00|12208.49|12208.49|12215.21|12215.21|12215.21|12215.21|12208.02|12208.02|0
1641383400000|2022-01-05 11:50:00|12214.48|12214.48|12213.82|12213.82|12214.48|12214.48|12213.35|12213.35|0
1641383700000|2022-01-05 11:55:00|12214.55|12214.55|12213.76|12213.76|12215.43|12215.43|12213.76|12213.76|0
1641384000000|2022-01-05 12:00:00|12212.15|12212.15|12218.11|12218.11|12218.11|12218.11|12212.15|12212.15|0
1641384300000|2022-01-05 12:05:00|12216.5|12216.5|12215.57|12215.57|12216.97|12216.97|12215.57|12215.57|0
1641384600000|2022-01-05 12:10:00|12218.78|12218.78|12216|12216|12222|12222|12216|12216|0
1641384900000|2022-01-05 12:15:00|12214.39|12214.39|12217.42|12217.42|12218.51|12218.51|12214.39|12214.39|0
1641385200000|2022-01-05 12:20:00|12217.89|12217.89|12216.74|12216.74|12220.44|12220.44|12216.74|12216.74|0
1641385500000|2022-01-05 12:25:00|12215.13|12215.13|12213.67|12213.67|12215.13|12215.13|12213.67|12213.67|0
1641385800000|2022-01-05 12:30:00|12213.2|12213.2|12208.66|12208.66|12213.2|12213.2|12208.66|12208.66|0
1641386100000|2022-01-05 12:35:00|12210.07|12210.07|12210.07|12210.07|12211.67|12211.67|12210.07|12210.07|0
1641386400000|2022-01-05 12:40:00|12211.16|12211.16|12208.83|12208.83|12212.26|12212.26|12208.83|12208.83|0
1641386700000|2022-01-05 12:45:00|12207.73|12207.73|12201.96|12201.96|12209.14|12209.14|12201.96|12201.96|0
1641387000000|2022-01-05 12:50:00|12201.49|12201.49|12193.79|12193.79|12201.49|12201.49|12193.07|12193.07|0
1641387300000|2022-01-05 12:55:00|12193.21|12193.21|12190.67|12190.67|12193.21|12193.21|12189.26|12189.26|0
1641387600000|2022-01-05 13:00:00|12189.21|12189.21|12189.31|12189.31|12190.41|12190.41|12187.86|12187.86|0
1641387900000|2022-01-05 13:05:00|12188.59|12188.59|12186.46|12186.46|12188.59|12188.59|12185.37|12185.37|0
1641388200000|2022-01-05 13:10:00|12184.86|12184.86|12182.75|12182.75|12186.46|12186.46|12182.03|12182.03|0
1641388500000|2022-01-05 13:15:00|12181.3|12181.3|12178.22|12178.22|12181.3|12181.3|12175.18|12175.18|0
1641388800000|2022-01-05 13:20:00|12176.76|12176.76|12176.55|12176.55|12176.76|12176.76|12170.62|12170.62|0
1641389100000|2022-01-05 13:25:00|12175.43|12175.43|12170.67|12170.67|12175.43|12175.43|12170.67|12170.67|0
1641389400000|2022-01-05 13:30:00|12169.06|12169.06|12169.79|12169.79|12169.79|12169.79|12168.33|12168.33|0
1641389700000|2022-01-05 13:35:00|12170.52|12170.52|12172.12|12172.12|12172.12|12172.12|12170.52|12170.52|0
1641390000000|2022-01-05 13:40:00|12169.93|12169.93|12166.25|12166.25|12169.93|12169.93|12164.64|12164.64|0
1641390300000|2022-01-05 13:45:00|12164.84|12164.84|12153.74|12153.74|12164.84|12164.84|12152.14|12152.14|0
1641390600000|2022-01-05 13:50:00|12154.34|12154.34|12160.35|12160.35|12161.08|12161.08|12153.21|12153.21|0
1641390900000|2022-01-05 13:55:00|12161.96|12161.96|12165.25|12165.25|12168.46|12168.46|12161.96|12161.96|0
1641391200000|2022-01-05 14:00:00|12166.85|12166.85|12160.83|12160.83|12166.85|12166.85|12160.83|12160.83|0
1641391500000|2022-01-05 14:05:00|12161.77|12161.77|12158.23|12158.23|12162.24|12162.24|12156.78|12156.78|0
1641391800000|2022-01-05 14:10:00|12159.84|12159.84|12161.97|12161.97|12164.73|12164.73|12159.84|12159.84|0
1641392100000|2022-01-05 14:15:00|12162.69|12162.69|12167.48|12167.48|12167.48|12167.48|12159.48|12159.48|0
1641392400000|2022-01-05 14:20:00|12165.88|12165.88|12170.03|12170.03|12171.13|12171.13|12165.88|12165.88|0
1641392700000|2022-01-05 14:25:00|12168.42|12168.42|12173.94|12173.94|12173.94|12173.94|12168.42|12168.42|0
1641393000000|2022-01-05 14:30:00|12172.85|12172.85|12162.04|12162.04|12172.85|12172.85|12157.85|12157.85|0
1641393300000|2022-01-05 14:35:00|12160.43|12160.43|12164.44|12164.44|12167.65|12167.65|12160.43|12160.43|0
1641393600000|2022-01-05 14:40:00|12165.89|12165.89|12169.77|12169.77|12176.37|12176.37|12165.89|12165.89|0
1641393900000|2022-01-05 14:45:00|12171.38|12171.38|12164.95|12164.95|12173.57|12173.57|12164.95|12164.95|0
1641394200000|2022-01-05 14:50:00|12164.35|12164.35|12175.55|12175.55|12177.95|12177.95|12164.35|12164.35|0
1641394500000|2022-01-05 14:55:00|12176.28|12176.28|12170.51|12170.51|12176.28|12176.28|12170.51|12170.51|0
1641394800000|2022-01-05 15:00:00|12170.98|12170.98|12175.8|12175.8|12175.8|12175.8|12170.98|12170.98|0
1641395100000|2022-01-05 15:05:00|12177.41|12177.41|12173.2|12173.2|12177.41|12177.41|12171.02|12171.02|0
1641395400000|2022-01-05 15:10:00|12172.47|12172.47|12167.52|12167.52|12172.47|12172.47|12166.66|12166.66|0
1641395700000|2022-01-05 15:15:00|12169.12|12169.12|12161.28|12161.28|12169.64|12169.64|12160.7|12160.7|0
1641396000000|2022-01-05 15:20:00|12160.55|12160.55|12155.07|12155.07|12162.74|12162.74|12153.97|12153.97|0
1641396300000|2022-01-05 15:25:00|12155.79|12155.79|12153.91|12153.91|12159.48|12159.48|12153.91|12153.91|0
1641396600000|2022-01-05 15:30:00|12153.44|12153.44|12129.72|12129.72|12153.44|12153.44|12129.72|12129.72|0
1641396900000|2022-01-05 15:35:00|12130.81|12130.81|12131.88|12131.88|12133.49|12133.49|12130.81|12130.81|0
1641397200000|2022-01-05 15:40:00|12133.49|12133.49|12136.55|12136.55|12136.55|12136.55|12132.57|12132.57|0
1641397500000|2022-01-05 15:45:00|12134.94|12134.94|12134.94|12134.94|12137.02|12137.02|12133.33|12133.33|0
1641397800000|2022-01-05 15:50:00|12131.73|12131.73|12130.46|12130.46|12131.73|12131.73|12128.59|12128.59|0
1641398100000|2022-01-05 15:55:00|12131.62|12131.62|12137.1|12137.1|12137.1|12137.1|12130.95|12130.95|0
1641398400000|2022-01-05 16:00:00|12138.2|12138.2|12140.69|12140.69|12142.35|12142.35|12138.2|12138.2|0
1641398700000|2022-01-05 16:05:00|12139.59|12139.59|12139.6|12139.6|12142.36|12142.36|12139.3|12139.3|0
1641399000000|2022-01-05 16:10:00|12136.39|12136.39|12138.08|12138.08|12138.19|12138.19|12133.45|12133.45|0
1641399300000|2022-01-05 16:15:00|12140.27|12140.27|12145.74|12145.74|12145.74|12145.74|12137.16|12137.16|0
1641399600000|2022-01-05 16:20:00|12145.45|12145.45|12144.15|12144.15|12147.93|12147.93|12143.26|12143.26|0
1641399900000|2022-01-05 16:25:00|12143.55|12143.55|12148.95|12148.95|12148.95|12148.95|12140.49|12140.49|0
1641456900000|2022-01-06 08:15:00|11942.81|11942.81|11924|11924|11942.81|11942.81|11920.94|11920.94|0
1641457200000|2022-01-06 08:20:00|11920.72|11920.72|11901.39|11901.39|11922.91|11922.91|11901.39|11901.39|0
1641457500000|2022-01-06 08:25:00|11896.57|11896.57|11884.11|11884.11|11901.39|11901.39|11882.5|11882.5|0
1641457800000|2022-01-06 08:30:00|11882.5|11882.5|11881.65|11881.65|11886.68|11886.68|11878.43|11878.43|0
1641458100000|2022-01-06 08:35:00|11883.26|11883.26|11892.07|11892.07|11894.51|11894.51|11883.26|11883.26|0
1641458400000|2022-01-06 08:40:00|11893.16|11893.16|11883.28|11883.28|11898.73|11898.73|11883.28|11883.28|0
1641458700000|2022-01-06 08:45:00|11888.1|11888.1|11906.26|11906.26|11906.26|11906.26|11884.88|11884.88|0
1641459000000|2022-01-06 08:50:00|11906.73|11906.73|11897.55|11897.55|11918.27|11918.27|11895.94|11895.94|0
1641459300000|2022-01-06 08:55:00|11896.91|11896.91|11921.76|11921.76|11921.76|11921.76|11896.91|11896.91|0
1641459600000|2022-01-06 09:00:00|11925.99|11925.99|11924.22|11924.22|11934.08|11934.08|11924.22|11924.22|0
1641459900000|2022-01-06 09:05:00|11925.82|11925.82|11926|11926|11930.33|11930.33|11925.18|11925.18|0
1641460200000|2022-01-06 09:10:00|11927.46|11927.46|11929.35|11929.35|11929.35|11929.35|11927.46|11927.46|0
1641460500000|2022-01-06 09:15:00|11929.93|11929.93|11946.34|11946.34|11946.34|11946.34|11929.93|11929.93|0
1641460800000|2022-01-06 09:20:00|11947.28|11947.28|11947.94|11947.94|11948.38|11948.38|11947.28|11947.28|0
1641461100000|2022-01-06 09:25:00|11948.67|11948.67|11947.91|11947.91|11953.49|11953.49|11945.45|11945.45|0
1641461400000|2022-01-06 09:30:00|11949.52|11949.52|11938.43|11938.43|11949.52|11949.52|11938.43|11938.43|0
1641461700000|2022-01-06 09:35:00|11938.14|11938.14|11938.88|11938.88|11939.98|11939.98|11932.24|11932.24|0
1641462000000|2022-01-06 09:40:00|11939.98|11939.98|11940.19|11940.19|11946.81|11946.81|11938.59|11938.59|0
1641462300000|2022-01-06 09:45:00|11936.98|11936.98|11935.59|11935.59|11936.98|11936.98|11935.59|11935.59|0
1641462600000|2022-01-06 09:50:00|11937.2|11937.2|11934.65|11934.65|11937.2|11937.2|11933.98|11933.98|0
1641462900000|2022-01-06 09:55:00|11933.04|11933.04|11932.74|11932.74|11936.26|11936.26|11931.11|11931.11|0
1641463200000|2022-01-06 10:00:00|11935.96|11935.96|11926.48|11926.48|11936.28|11936.28|11924.26|11924.26|0
1641463500000|2022-01-06 10:05:00|11928.09|11928.09|11922.82|11922.82|11931.57|11931.57|11922.82|11922.82|0
1641463800000|2022-01-06 10:10:00|11924.43|11924.43|11925.99|11925.99|11925.99|11925.99|11922.28|11922.28|0
1641464100000|2022-01-06 10:15:00|11926.46|11926.46|11920.27|11920.27|11928.06|11928.06|11920.27|11920.27|0
1641464400000|2022-01-06 10:20:00|11921|11921|11924.66|11924.66|11924.66|11924.66|11919.39|11919.39|0
1641464700000|2022-01-06 10:25:00|11926.12|11926.12|11930.99|11930.99|11934.21|11934.21|11926.12|11926.12|0
1641465000000|2022-01-06 10:30:00|11931.72|11931.72|11936.09|11936.09|11936.82|11936.82|11931.72|11931.72|0
1641465300000|2022-01-06 10:35:00|11937.7|11937.7|11935.66|11935.66|11939.75|11939.75|11933.39|11933.39|0
1641465600000|2022-01-06 10:40:00|11937.85|11937.85|11928.54|11928.54|11940.38|11940.38|11928.54|11928.54|0
1641465900000|2022-01-06 10:45:00|11929.01|11929.01|11929.97|11929.97|11933.58|11933.58|11929.01|11929.01|0
1641466200000|2022-01-06 10:50:00|11931.17|11931.17|11918.9|11918.9|11934.64|11934.64|11918.9|11918.9|0
1641466500000|2022-01-06 10:55:00|11920.51|11920.51|11919.73|11919.73|11922.69|11922.69|11919.73|11919.73|0
1641466800000|2022-01-06 11:00:00|11918.86|11918.86|11919.22|11919.22|11921.92|11921.92|11917.12|11917.12|0
1641467100000|2022-01-06 11:05:00|11919.95|11919.95|11902.49|11902.49|11921.56|11921.56|11902.49|11902.49|0
1641467400000|2022-01-06 11:10:00|11902.02|11902.02|11887.4|11887.4|11902.02|11902.02|11887.4|11887.4|0
1641467700000|2022-01-06 11:15:00|11882.58|11882.58|11863.52|11863.52|11884.03|11884.03|11863.52|11863.52|0
1641468000000|2022-01-06 11:20:00|11862.94|11862.94|11858.41|11858.41|11864.17|11864.17|11858.41|11858.41|0
1641468300000|2022-01-06 11:25:00|11857.28|11857.28|11855.3|11855.3|11858.52|11858.52|11853.69|11853.69|0
1641468600000|2022-01-06 11:30:00|11855.01|11855.01|11847.57|11847.57|11855.01|11855.01|11843.62|11843.62|0
1641468900000|2022-01-06 11:35:00|11845.96|11845.96|11840.82|11840.82|11845.96|11845.96|11837.6|11837.6|0
1641469200000|2022-01-06 11:40:00|11839.21|11839.21|11832.94|11832.94|11839.21|11839.21|11832.64|11832.64|0
1641469500000|2022-01-06 11:45:00|11832.47|11832.47|11810.46|11810.46|11832.47|11832.47|11810.46|11810.46|0
1641469800000|2022-01-06 11:50:00|11810.93|11810.93|11817.05|11817.05|11818.66|11818.66|11810.93|11810.93|0
1641470100000|2022-01-06 11:55:00|11812.23|11812.23|11802.78|11802.78|11812.23|11812.23|11801.58|11801.58|0
1641470400000|2022-01-06 12:00:00|11804.39|11804.39|11812.69|11812.69|11812.69|11812.69|11804.39|11804.39|0
1641470700000|2022-01-06 12:05:00|11814.3|11814.3|11811.58|11811.58|11814.3|11814.3|11811.08|11811.08|0
1641471000000|2022-01-06 12:10:00|11809.97|11809.97|11810.39|11810.39|11810.39|11810.39|11802.13|11802.13|0
1641471300000|2022-01-06 12:15:00|11810.71|11810.71|11806.44|11806.44|11812.32|11812.32|11806.44|11806.44|0
1641471600000|2022-01-06 12:20:00|11803.22|11803.22|11794.25|11794.25|11803.22|11803.22|11793.2|11793.2|0
1641471900000|2022-01-06 12:25:00|11795.86|11795.86|11802.73|11802.73|11802.73|11802.73|11794.7|11794.7|0
1641472200000|2022-01-06 12:30:00|11802.13|11802.13|11803.43|11803.43|11806.36|11806.36|11801.53|11801.53|0
1641472500000|2022-01-06 12:35:00|11801.82|11801.82|11796.55|11796.55|11801.82|11801.82|11793.85|11793.85|0
1641472800000|2022-01-06 12:40:00|11797.65|11797.65|11800.88|11800.88|11800.88|11800.88|11797.2|11797.2|0
1641473100000|2022-01-06 12:45:00|11798.96|11798.96|11800.64|11800.64|11800.64|11800.64|11797.35|11797.35|0
1641473400000|2022-01-06 12:50:00|11801.8|11801.8|11801.43|11801.43|11802.16|11802.16|11799.09|11799.09|0
1641473700000|2022-01-06 12:55:00|11801.9|11801.9|11803.23|11803.23|11804.19|11804.19|11801.9|11801.9|0
1641474000000|2022-01-06 13:00:00|11803.7|11803.7|11804.83|11804.83|11807.21|11807.21|11802.75|11802.75|0
1641474300000|2022-01-06 13:05:00|11808.04|11808.04|11804.57|11804.57|11808.04|11808.04|11802.49|11802.49|0
1641474600000|2022-01-06 13:10:00|11804.1|11804.1|11808.76|11808.76|11810.36|11810.36|11803.54|11803.54|0
1641474900000|2022-01-06 13:15:00|11806.57|11806.57|11813.3|11813.3|11818.99|11818.99|11806.57|11806.57|0
1641475200000|2022-01-06 13:20:00|11813.01|11813.01|11814.49|11814.49|11818.76|11818.76|11813.01|11813.01|0
1641475500000|2022-01-06 13:25:00|11814.2|11814.2|11818.57|11818.57|11818.57|11818.57|11813.69|11813.69|0
1641475800000|2022-01-06 13:30:00|11818.87|11818.87|11810.82|11810.82|11818.87|11818.87|11810.09|11810.09|0
1641476100000|2022-01-06 13:35:00|11812.43|11812.43|11803.13|11803.13|11812.43|11812.43|11801.52|11801.52|0
1641476400000|2022-01-06 13:40:00|11801.52|11801.52|11798.39|11798.39|11803.13|11803.13|11798.39|11798.39|0
1641476700000|2022-01-06 13:45:00|11797.66|11797.66|11780.52|11780.52|11797.66|11797.66|11780.52|11780.52|0
1641477000000|2022-01-06 13:50:00|11779.07|11779.07|11775.12|11775.12|11779.07|11779.07|11771.58|11771.58|0
1641477300000|2022-01-06 13:55:00|11773.51|11773.51|11764.56|11764.56|11773.51|11773.51|11764.56|11764.56|0
1641477600000|2022-01-06 14:00:00|11763.43|11763.43|11763.63|11763.63|11766.65|11766.65|11762.02|11762.02|0
1641477900000|2022-01-06 14:05:00|11763.03|11763.03|11754.65|11754.65|11763.03|11763.03|11754.36|11754.36|0
1641478200000|2022-01-06 14:10:00|11756.25|11756.25|11750.32|11750.32|11757.13|11757.13|11750.32|11750.32|0
1641478500000|2022-01-06 14:15:00|11749.23|11749.23|11744.98|11744.98|11753.09|11753.09|11744.98|11744.98|0
1641478800000|2022-01-06 14:20:00|11744.26|11744.26|11745.49|11745.49|11745.49|11745.49|11739.43|11739.43|0
1641479100000|2022-01-06 14:25:00|11746.21|11746.21|11741.33|11741.33|11746.94|11746.94|11738.14|11738.14|0
1641479400000|2022-01-06 14:30:00|11740.86|11740.86|11773.78|11773.78|11773.78|11773.78|11731.41|11731.41|0
1641479700000|2022-01-06 14:35:00|11775.39|11775.39|11775.06|11775.06|11777.66|11777.66|11772.36|11772.36|0
1641480000000|2022-01-06 14:40:00|11776.16|11776.16|11766.79|11766.79|11776.16|11776.16|11765.19|11765.19|0
1641480300000|2022-01-06 14:45:00|11767.89|11767.89|11755.9|11755.9|11769.03|11769.03|11755.9|11755.9|0
1641480600000|2022-01-06 14:50:00|11754.78|11754.78|11759.41|11759.41|11765.04|11765.04|11748.43|11748.43|0
1641480900000|2022-01-06 14:55:00|11759.88|11759.88|11755.87|11755.87|11762.36|11762.36|11755.87|11755.87|0
1641481200000|2022-01-06 15:00:00|11754.26|11754.26|11755.7|11755.7|11757.22|11757.22|11749.29|11749.29|0
1641481500000|2022-01-06 15:05:00|11752.48|11752.48|11748.07|11748.07|11754.38|11754.38|11743.91|11743.91|0
1641481800000|2022-01-06 15:10:00|11749.16|11749.16|11735.05|11735.05|11749.16|11749.16|11733.44|11733.44|0
1641482100000|2022-01-06 15:15:00|11736.15|11736.15|11753.99|11753.99|11753.99|11753.99|11736.15|11736.15|0
1641482400000|2022-01-06 15:20:00|11754.46|11754.46|11750.3|11750.3|11759.44|11759.44|11749.56|11749.56|0
1641482700000|2022-01-06 15:25:00|11753.52|11753.52|11756.21|11756.21|11766.94|11766.94|11753.23|11753.23|0
1641483000000|2022-01-06 15:30:00|11751.87|11751.87|11765.79|11765.79|11767.87|11767.87|11751.87|11751.87|0
1641483300000|2022-01-06 15:35:00|11764.67|11764.67|11777.63|11777.63|11777.63|11777.63|11764.67|11764.67|0
1641483600000|2022-01-06 15:40:00|11780.35|11780.35|11775.72|11775.72|11784.31|11784.31|11765.81|11765.81|0
1641483900000|2022-01-06 15:45:00|11776.01|11776.01|11792.05|11792.05|11792.05|11792.05|11775.05|11775.05|0
1641484200000|2022-01-06 15:50:00|11793.14|11793.14|11794.48|11794.48|11796.09|11796.09|11789.57|11789.57|0
1641484500000|2022-01-06 15:55:00|11792.87|11792.87|11804.97|11804.97|11806.58|11806.58|11792.87|11792.87|0
1641484800000|2022-01-06 16:00:00|11806.58|11806.58|11801.01|11801.01|11808.18|11808.18|11798.82|11798.82|0
1641485100000|2022-01-06 16:05:00|11800.41|11800.41|11805.05|11805.05|11808.32|11808.32|11795.28|11795.28|0
1641485400000|2022-01-06 16:10:00|11805.52|11805.52|11809.45|11809.45|11809.45|11809.45|11805.52|11805.52|0
1641485700000|2022-01-06 16:15:00|11810.55|11810.55|11813.36|11813.36|11813.96|11813.96|11810.42|11810.42|0
1641486000000|2022-01-06 16:20:00|11812.89|11812.89|11809.86|11809.86|11812.89|11812.89|11808|11808|0
1641486300000|2022-01-06 16:25:00|11808.25|11808.25|11800.82|11800.82|11808.85|11808.85|11794.4|11794.4|0
1641543300000|2022-01-07 08:15:00|11782.89|11782.89|11762.91|11762.91|11782.89|11782.89|11762.91|11762.91|0
1641543600000|2022-01-07 08:20:00|11767.73|11767.73|11776.9|11776.9|11790.46|11790.46|11766.79|11766.79|0
1641543900000|2022-01-07 08:25:00|11781.73|11781.73|11786.93|11786.93|11786.93|11786.93|11767.25|11767.25|0
1641544200000|2022-01-07 08:30:00|11785.32|11785.32|11742.73|11742.73|11785.32|11785.32|11742.73|11742.73|0
1641544500000|2022-01-07 08:35:00|11741.79|11741.79|11743.95|11743.95|11751.14|11751.14|11740.62|11740.62|0
1641544800000|2022-01-07 08:40:00|11742.34|11742.34|11739.38|11739.38|11743.06|11743.06|11736.41|11736.41|0
1641545100000|2022-01-07 08:45:00|11737.77|11737.77|11747.1|11747.1|11748.95|11748.95|11733.07|11733.07|0
1641545400000|2022-01-07 08:50:00|11748.04|11748.04|11740.41|11740.41|11753.46|11753.46|11739.47|11739.47|0
1641545700000|2022-01-07 08:55:00|11743.63|11743.63|11742.26|11742.26|11747.36|11747.36|11737.68|11737.68|0
1641546000000|2022-01-07 09:00:00|11739.05|11739.05|11753.55|11753.55|11753.55|11753.55|11737.38|11737.38|0
1641546300000|2022-01-07 09:05:00|11755.75|11755.75|11765.26|11765.26|11766.2|11766.2|11754.14|11754.14|0
1641546600000|2022-01-07 09:10:00|11766.71|11766.71|11782.71|11782.71|11782.71|11782.71|11766.71|11766.71|0
1641546900000|2022-01-07 09:15:00|11781.1|11781.1|11777.72|11777.72|11782.03|11782.03|11774.2|11774.2|0
1641547200000|2022-01-07 09:20:00|11782.54|11782.54|11786.13|11786.13|11789.56|11789.56|11782.54|11782.54|0
1641547500000|2022-01-07 09:25:00|11785|11785|11776.9|11776.9|11785|11785|11776.9|11776.9|0
1641547800000|2022-01-07 09:30:00|11775.8|11775.8|11771.72|11771.72|11775.8|11775.8|11769.82|11769.82|0
1641548100000|2022-01-07 09:35:00|11772.45|11772.45|11766.93|11766.93|11780.76|11780.76|11764.23|11764.23|0
1641548400000|2022-01-07 09:40:00|11770.15|11770.15|11768.75|11768.75|11771.24|11771.24|11768.02|11768.02|0
1641548700000|2022-01-07 09:45:00|11770.36|11770.36|11774.89|11774.89|11780.44|11780.44|11770.36|11770.36|0
1641549000000|2022-01-07 09:50:00|11771.45|11771.45|11763.13|11763.13|11771.45|11771.45|11762.04|11762.04|0
1641549300000|2022-01-07 09:55:00|11762.66|11762.66|11764.71|11764.71|11767.83|11767.83|11760.47|11760.47|0
1641549600000|2022-01-07 10:00:00|11763.1|11763.1|11758.86|11758.86|11763.1|11763.1|11753.57|11753.57|0
1641549900000|2022-01-07 10:05:00|11757.25|11757.25|11760.65|11760.65|11761.16|11761.16|11755.49|11755.49|0
1641550200000|2022-01-07 10:10:00|11758.4|11758.4|11749.59|11749.59|11758.4|11758.4|11749.59|11749.59|0
1641550500000|2022-01-07 10:15:00|11747.98|11747.98|11760.96|11760.96|11760.96|11760.96|11747.98|11747.98|0
1641550800000|2022-01-07 10:20:00|11764.17|11764.17|11760.83|11760.83|11765.58|11765.58|11760.83|11760.83|0
1641551100000|2022-01-07 10:25:00|11767.26|11767.26|11764.5|11764.5|11769.33|11769.33|11764.5|11764.5|0
1641551400000|2022-01-07 10:30:00|11764.21|11764.21|11774.75|11774.75|11774.75|11774.75|11764.21|11764.21|0
1641551700000|2022-01-07 10:35:00|11775.48|11775.48|11759.94|11759.94|11779.52|11779.52|11759.94|11759.94|0
1641552000000|2022-01-07 10:40:00|11759.21|11759.21|11763|11763|11764.45|11764.45|11757.52|11757.52|0
1641552300000|2022-01-07 10:45:00|11760.81|11760.81|11770.61|11770.61|11770.61|11770.61|11758.47|11758.47|0
1641552600000|2022-01-07 10:50:00|11770.01|11770.01|11766.29|11766.29|11774.15|11774.15|11766.29|11766.29|0
1641552900000|2022-01-07 10:55:00|11767.02|11767.02|11764.22|11764.22|11767.02|11767.02|11762.14|11762.14|0
1641553200000|2022-01-07 11:00:00|11763.49|11763.49|11751.05|11751.05|11763.49|11763.49|11744.19|11744.19|0
1641553500000|2022-01-07 11:05:00|11752.15|11752.15|11754.28|11754.28|11756.42|11756.42|11751.68|11751.68|0
1641553800000|2022-01-07 11:10:00|11752.67|11752.67|11749.14|11749.14|11753.4|11753.4|11749.14|11749.14|0
1641554100000|2022-01-07 11:15:00|11748.2|11748.2|11744.36|11744.36|11748.2|11748.2|11743.89|11743.89|0
1641554400000|2022-01-07 11:20:00|11745.3|11745.3|11744.05|11744.05|11747.51|11747.51|11744.05|11744.05|0
1641554700000|2022-01-07 11:25:00|11747.26|11747.26|11749.34|11749.34|11749.34|11749.34|11747.26|11747.26|0
1641555000000|2022-01-07 11:30:00|11750.44|11750.44|11744.17|11744.17|11750.73|11750.73|11743.95|11743.95|0
1641555300000|2022-01-07 11:35:00|11745.77|11745.77|11743.73|11743.73|11747.16|11747.16|11743.73|11743.73|0
1641555600000|2022-01-07 11:40:00|11745.34|11745.34|11741.52|11741.52|11745.34|11745.34|11741.52|11741.52|0
1641555900000|2022-01-07 11:45:00|11743.13|11743.13|11741.09|11741.09|11744.07|11744.07|11740|11740|0
1641556200000|2022-01-07 11:50:00|11742.55|11742.55|11743.12|11743.12|11743.7|11743.7|11741.67|11741.67|0
1641556500000|2022-01-07 11:55:00|11744.73|11744.73|11739.47|11739.47|11745.96|11745.96|11739.47|11739.47|0
1641556800000|2022-01-07 12:00:00|11741.08|11741.08|11744.47|11744.47|11750.75|11750.75|11741.08|11741.08|0
1641557100000|2022-01-07 12:05:00|11745.57|11745.57|11740.72|11740.72|11748.91|11748.91|11740.72|11740.72|0
1641557400000|2022-01-07 12:10:00|11740.43|11740.43|11737.11|11737.11|11740.43|11740.43|11737.11|11737.11|0
1641557700000|2022-01-07 12:15:00|11738.72|11738.72|11743.06|11743.06|11743.06|11743.06|11738.72|11738.72|0
1641558000000|2022-01-07 12:20:00|11741.45|11741.45|11744.16|11744.16|11744.16|11744.16|11741.45|11741.45|0
1641558300000|2022-01-07 12:25:00|11743.84|11743.84|11736.08|11736.08|11743.84|11743.84|11734.95|11734.95|0
1641558600000|2022-01-07 12:30:00|11734.95|11734.95|11736.6|11736.6|11740.14|11740.14|11733.28|11733.28|0
1641558900000|2022-01-07 12:35:00|11736.13|11736.13|11737.27|11737.27|11737.27|11737.27|11735.66|11735.66|0
1641559200000|2022-01-07 12:40:00|11735.66|11735.66|11739.66|11739.66|11740.54|11740.54|11735.66|11735.66|0
1641559500000|2022-01-07 12:45:00|11741.27|11741.27|11743.46|11743.46|11743.46|11743.46|11741.27|11741.27|0
1641559800000|2022-01-07 12:50:00|11743.75|11743.75|11740.53|11740.53|11743.75|11743.75|11740.53|11740.53|0
1641560100000|2022-01-07 12:55:00|11741.98|11741.98|11749.67|11749.67|11752.89|11752.89|11741.98|11741.98|0
1641560400000|2022-01-07 13:00:00|11751.28|11751.28|11749.29|11749.29|11752.44|11752.44|11749.29|11749.29|0
1641560700000|2022-01-07 13:05:00|11748.2|11748.2|11746.77|11746.77|11749.28|11749.28|11746.77|11746.77|0
1641561000000|2022-01-07 13:10:00|11745.67|11745.67|11748.92|11748.92|11750.02|11750.02|11745.67|11745.67|0
1641561300000|2022-01-07 13:15:00|11747.83|11747.83|11748.47|11748.47|11748.47|11748.47|11745.02|11745.02|0
1641561600000|2022-01-07 13:20:00|11749.2|11749.2|11750.03|11750.03|11751.49|11751.49|11749.2|11749.2|0
1641561900000|2022-01-07 13:25:00|11751.64|11751.64|11754.44|11754.44|11754.44|11754.44|11751.64|11751.64|0
1641562200000|2022-01-07 13:30:00|11752.84|11752.84|11750.78|11750.78|11764.7|11764.7|11745.33|11745.33|0
1641562500000|2022-01-07 13:35:00|11747.57|11747.57|11723.62|11723.62|11747.57|11747.57|11723.62|11723.62|0
1641562800000|2022-01-07 13:40:00|11722.21|11722.21|11717.66|11717.66|11724.6|11724.6|11712.15|11712.15|0
1641563100000|2022-01-07 13:45:00|11718.75|11718.75|11733.51|11733.51|11735.12|11735.12|11718.75|11718.75|0
1641563400000|2022-01-07 13:50:00|11731.91|11731.91|11722.44|11722.44|11731.91|11731.91|11722.44|11722.44|0
1641563700000|2022-01-07 13:55:00|11723.54|11723.54|11730.87|11730.87|11731.34|11731.34|11723.54|11723.54|0
1641564000000|2022-01-07 14:00:00|11734.08|11734.08|11749.67|11749.67|11749.67|11749.67|11734.08|11734.08|0
1641564300000|2022-01-07 14:05:00|11751.28|11751.28|11758.92|11758.92|11760.53|11760.53|11751.28|11751.28|0
1641564600000|2022-01-07 14:10:00|11759.52|11759.52|11758.85|11758.85|11762.03|11762.03|11756.51|11756.51|0
1641564900000|2022-01-07 14:15:00|11757.75|11757.75|11756.16|11756.16|11760.31|11760.31|11753.81|11753.81|0
1641565200000|2022-01-07 14:20:00|11755.69|11755.69|11755.22|11755.22|11757.3|11757.3|11754.59|11754.59|0
1641565500000|2022-01-07 14:25:00|11753.61|11753.61|11749.34|11749.34|11753.61|11753.61|11745.81|11745.81|0
1641565800000|2022-01-07 14:30:00|11750.44|11750.44|11760.28|11760.28|11762.83|11762.83|11750.44|11750.44|0
1641566100000|2022-01-07 14:35:00|11759.99|11759.99|11752.5|11752.5|11759.99|11759.99|11746.49|11746.49|0
1641566400000|2022-01-07 14:40:00|11752.03|11752.03|11778.66|11778.66|11778.93|11778.93|11752.03|11752.03|0
1641566700000|2022-01-07 14:45:00|11778.98|11778.98|11759.91|11759.91|11780.08|11780.08|11759.87|11759.87|0
1641567000000|2022-01-07 14:50:00|11758.82|11758.82|11763.91|11763.91|11763.91|11763.91|11757.68|11757.68|0
1641567300000|2022-01-07 14:55:00|11765.01|11765.01|11773.11|11773.11|11775.01|11775.01|11765.01|11765.01|0
1641567600000|2022-01-07 15:00:00|11771.5|11771.5|11753.37|11753.37|11771.5|11771.5|11753.37|11753.37|0
1641567900000|2022-01-07 15:05:00|11752.21|11752.21|11749.54|11749.54|11752.21|11752.21|11738.71|11738.71|0
1641568200000|2022-01-07 15:10:00|11750.01|11750.01|11742.71|11742.71|11754.68|11754.68|11742.71|11742.71|0
1641568500000|2022-01-07 15:15:00|11736.28|11736.28|11717.51|11717.51|11736.75|11736.75|11715.47|11715.47|0
1641568800000|2022-01-07 15:20:00|11716.91|11716.91|11722.52|11722.52|11728.65|11728.65|11716.91|11716.91|0
1641569100000|2022-01-07 15:25:00|11724.13|11724.13|11716.95|11716.95|11725.37|11725.37|11715.34|11715.34|0
1641569400000|2022-01-07 15:30:00|11715.34|11715.34|11725.84|11725.84|11726.31|11726.31|11715.34|11715.34|0
1641569700000|2022-01-07 15:35:00|11726.94|11726.94|11713.08|11713.08|11726.94|11726.94|11713.08|11713.08|0
1641570000000|2022-01-07 15:40:00|11714.69|11714.69|11706.53|11706.53|11716.47|11716.47|11704.45|11704.45|0
1641570300000|2022-01-07 15:45:00|11708.13|11708.13|11694.24|11694.24|11710.21|11710.21|11694.24|11694.24|0
1641570600000|2022-01-07 15:50:00|11693.77|11693.77|11678.43|11678.43|11694.24|11694.24|11668.47|11668.47|0
1641570900000|2022-01-07 15:55:00|11677.85|11677.85|11684.59|11684.59|11692.13|11692.13|11677.85|11677.85|0
1641571200000|2022-01-07 16:00:00|11684.88|11684.88|11695.13|11695.13|11701.56|11701.56|11684.88|11684.88|0
1641571500000|2022-01-07 16:05:00|11694.66|11694.66|11709.43|11709.43|11715.37|11715.37|11694.66|11694.66|0
1641571800000|2022-01-07 16:10:00|11710.16|11710.16|11702.51|11702.51|11713.98|11713.98|11702.51|11702.51|0
1641572100000|2022-01-07 16:15:00|11705.8|11705.8|11698.02|11698.02|11709.31|11709.31|11695.56|11695.56|0
1641572400000|2022-01-07 16:20:00|11696.41|11696.41|11701.85|11701.85|11704.87|11704.87|11696.41|11696.41|0
1641572700000|2022-01-07 16:25:00|11702.58|11702.58|11723.49|11723.49|11726.7|11726.7|11702.58|11702.58|0
1641802500000|2022-01-10 08:15:00|11660.81|11660.81|11630.68|11630.68|11668.85|11668.85|11630.68|11630.68|0
1641802800000|2022-01-10 08:20:00|11627.39|11627.39|11634.72|11634.72|11640.23|11640.23|11625.36|11625.36|0
1641803100000|2022-01-10 08:25:00|11636.33|11636.33|11618.94|11618.94|11642.68|11642.68|11618.94|11618.94|0
1641803400000|2022-01-10 08:30:00|11620.54|11620.54|11581.12|11581.12|11620.54|11620.54|11581.12|11581.12|0
1641803700000|2022-01-10 08:35:00|11579.51|11579.51|11572.59|11572.59|11581.12|11581.12|11564.04|11564.04|0
1641804000000|2022-01-10 08:40:00|11573.53|11573.53|11567.56|11567.56|11573.53|11573.53|11555.8|11555.8|0
1641804300000|2022-01-10 08:45:00|11563.92|11563.92|11543.58|11543.58|11566.11|11566.11|11537.15|11537.15|0
1641804600000|2022-01-10 08:50:00|11545.19|11545.19|11555.43|11555.43|11558.85|11558.85|11541.89|11541.89|0
1641804900000|2022-01-10 08:55:00|11552.22|11552.22|11574.73|11574.73|11579.38|11579.38|11549.47|11549.47|0
1641805200000|2022-01-10 09:00:00|11577.95|11577.95|11566.27|11566.27|11581.17|11581.17|11566.27|11566.27|0
1641805500000|2022-01-10 09:05:00|11565.8|11565.8|11586.39|11586.39|11592.82|11592.82|11564.86|11564.86|0
1641805800000|2022-01-10 09:10:00|11584.78|11584.78|11577.84|11577.84|11586.39|11586.39|11577.84|11577.84|0
1641806100000|2022-01-10 09:15:00|11574.62|11574.62|11569.41|11569.41|11574.62|11574.62|11569.41|11569.41|0
1641806400000|2022-01-10 09:20:00|11570.51|11570.51|11559.82|11559.82|11570.51|11570.51|11559.82|11559.82|0
1641806700000|2022-01-10 09:25:00|11558.21|11558.21|11563.9|11563.9|11563.9|11563.9|11555.37|11555.37|0
1641807000000|2022-01-10 09:30:00|11567.12|11567.12|11562.79|11562.79|11571.95|11571.95|11562.79|11562.79|0
1641807300000|2022-01-10 09:35:00|11562.07|11562.07|11570.17|11570.17|11575.57|11575.57|11560.57|11560.57|0
1641807600000|2022-01-10 09:40:00|11568.56|11568.56|11567.73|11567.73|11568.56|11568.56|11564.09|11564.09|0
1641807900000|2022-01-10 09:45:00|11569.18|11569.18|11570.71|11570.71|11575.83|11575.83|11569.18|11569.18|0
1641808200000|2022-01-10 09:50:00|11569.99|11569.99|11576.8|11576.8|11576.8|11576.8|11569.05|11569.05|0
1641808500000|2022-01-10 09:55:00|11577.89|11577.89|11579.54|11579.54|11585.74|11585.74|11575.34|11575.34|0
1641808800000|2022-01-10 10:00:00|11576.33|11576.33|11571.6|11571.6|11578.1|11578.1|11565.11|11565.11|0
1641809100000|2022-01-10 10:05:00|11572.47|11572.47|11564.06|11564.06|11573.49|11573.49|11563.42|11563.42|0
1641809400000|2022-01-10 10:10:00|11565.16|11565.16|11561.7|11561.7|11565.16|11565.16|11560.61|11560.61|0
1641809700000|2022-01-10 10:15:00|11563.31|11563.31|11553.81|11553.81|11563.31|11563.31|11553.81|11553.81|0
1641810000000|2022-01-10 10:20:00|11554.75|11554.75|11535.77|11535.77|11557.96|11557.96|11535.77|11535.77|0
1641810300000|2022-01-10 10:25:00|11535.3|11535.3|11537.21|11537.21|11539.29|11539.29|11532.33|11532.33|0
1641810600000|2022-01-10 10:30:00|11536.74|11536.74|11535.92|11535.92|11536.74|11536.74|11530.33|11530.33|0
1641810900000|2022-01-10 10:35:00|11533.84|11533.84|11533.37|11533.37|11534.98|11534.98|11533.37|11533.37|0
1641811200000|2022-01-10 10:40:00|11534.98|11534.98|11516.59|11516.59|11534.98|11534.98|11516.59|11516.59|0
1641811500000|2022-01-10 10:45:00|11513.39|11513.39|11510.67|11510.67|11513.49|11513.49|11505.85|11505.85|0
1641811800000|2022-01-10 10:50:00|11511.77|11511.77|11513.68|11513.68|11514.78|11514.78|11511.77|11511.77|0
1641812100000|2022-01-10 10:55:00|11515.29|11515.29|11501.7|11501.7|11515.29|11515.29|11501.7|11501.7|0
1641812400000|2022-01-10 11:00:00|11500.77|11500.77|11485.79|11485.79|11500.77|11500.77|11485.79|11485.79|0
1641812700000|2022-01-10 11:05:00|11485.07|11485.07|11479.97|11479.97|11485.07|11485.07|11479.97|11479.97|0
1641813000000|2022-01-10 11:10:00|11476.75|11476.75|11464.31|11464.31|11476.75|11476.75|11462.7|11462.7|0
1641813300000|2022-01-10 11:15:00|11462.7|11462.7|11473.75|11473.75|11476.81|11476.81|11462.23|11462.23|0
1641813600000|2022-01-10 11:20:00|11474.69|11474.69|11465.76|11465.76|11474.69|11474.69|11464.15|11464.15|0
1641813900000|2022-01-10 11:25:00|11464.15|11464.15|11455.11|11455.11|11464.15|11464.15|11455.11|11455.11|0
1641814200000|2022-01-10 11:30:00|11454.02|11454.02|11455.67|11455.67|11461.13|11461.13|11454.02|11454.02|0
1641814500000|2022-01-10 11:35:00|11456.54|11456.54|11442.21|11442.21|11456.54|11456.54|11442.21|11442.21|0
1641814800000|2022-01-10 11:40:00|11443.67|11443.67|11433.84|11433.84|11443.67|11443.67|11430.78|11430.78|0
1641815100000|2022-01-10 11:45:00|11436.39|11436.39|11434.4|11434.4|11439.05|11439.05|11431.19|11431.19|0
1641815400000|2022-01-10 11:50:00|11435.86|11435.86|11448.86|11448.86|11449.59|11449.59|11435.86|11435.86|0
1641815700000|2022-01-10 11:55:00|11451.21|11451.21|11448.75|11448.75|11453.37|11453.37|11448.75|11448.75|0
1641816000000|2022-01-10 12:00:00|11449.87|11449.87|11452.17|11452.17|11456.48|11456.48|11449.87|11449.87|0
1641816300000|2022-01-10 12:05:00|11451.04|11451.04|11449.79|11449.79|11452.5|11452.5|11447.72|11447.72|0
1641816600000|2022-01-10 12:10:00|11449.32|11449.32|11431.34|11431.34|11449.97|11449.97|11430.46|11430.46|0
1641816900000|2022-01-10 12:15:00|11432.94|11432.94|11416.71|11416.71|11432.94|11432.94|11416.71|11416.71|0
1641817200000|2022-01-10 12:20:00|11413.49|11413.49|11397.79|11397.79|11413.49|11413.49|11395.71|11395.71|0
1641817500000|2022-01-10 12:25:00|11398.26|11398.26|11391.04|11391.04|11402.05|11402.05|11391.04|11391.04|0
1641817800000|2022-01-10 12:30:00|11392.13|11392.13|11372.28|11372.28|11392.13|11392.13|11371.55|11371.55|0
1641818100000|2022-01-10 12:35:00|11371.34|11371.34|11372.07|11372.07|11377.36|11377.36|11367.18|11367.18|0
1641818400000|2022-01-10 12:40:00|11372.79|11372.79|11377.47|11377.47|11379.65|11379.65|11372.07|11372.07|0
1641818700000|2022-01-10 12:45:00|11378.57|11378.57|11360.88|11360.88|11378.57|11378.57|11360.88|11360.88|0
1641819000000|2022-01-10 12:50:00|11361.17|11361.17|11351.41|11351.41|11361.17|11361.17|11349.92|11349.92|0
1641819300000|2022-01-10 12:55:00|11352.14|11352.14|11336.21|11336.21|11352.14|11352.14|11336.21|11336.21|0
1641819600000|2022-01-10 13:00:00|11334.61|11334.61|11340.96|11340.96|11340.96|11340.96|11333.89|11333.89|0
1641819900000|2022-01-10 13:05:00|11340.49|11340.49|11341.21|11341.21|11346.21|11346.21|11338.88|11338.88|0
1641820200000|2022-01-10 13:10:00|11339.6|11339.6|11332.94|11332.94|11339.6|11339.6|11329.44|11329.44|0
1641820500000|2022-01-10 13:15:00|11331.33|11331.33|11323.66|11323.66|11331.33|11331.33|11323.19|11323.19|0
1641820800000|2022-01-10 13:20:00|11322.05|11322.05|11326.66|11326.66|11328.39|11328.39|11322.05|11322.05|0
1641821100000|2022-01-10 13:25:00|11327.76|11327.76|11322.56|11322.56|11332.74|11332.74|11319.3|11319.3|0
1641821400000|2022-01-10 13:30:00|11324.16|11324.16|11311.11|11311.11|11325.87|11325.87|11310.14|11310.14|0
1641821700000|2022-01-10 13:35:00|11309.5|11309.5|11316.12|11316.12|11316.12|11316.12|11306.01|11306.01|0
1641822000000|2022-01-10 13:40:00|11316.59|11316.59|11312.78|11312.78|11321.87|11321.87|11312.78|11312.78|0
1641822300000|2022-01-10 13:45:00|11309.56|11309.56|11300.29|11300.29|11311.96|11311.96|11297|11297|0
1641822600000|2022-01-10 13:50:00|11301.02|11301.02|11301.77|11301.77|11310.19|11310.19|11301.02|11301.02|0
1641822900000|2022-01-10 13:55:00|11302.35|11302.35|11291.54|11291.54|11302.35|11302.35|11291.54|11291.54|0
1641823200000|2022-01-10 14:00:00|11292.63|11292.63|11289.12|11289.12|11297.73|11297.73|11286.79|11286.79|0
1641823500000|2022-01-10 14:05:00|11288.19|11288.19|11281.8|11281.8|11289.79|11289.79|11281.07|11281.07|0
1641823800000|2022-01-10 14:10:00|11280.19|11280.19|11275.01|11275.01|11281.59|11281.59|11275.01|11275.01|0
1641824100000|2022-01-10 14:15:00|11276.62|11276.62|11268.36|11268.36|11276.62|11276.62|11264.08|11264.08|0
1641824400000|2022-01-10 14:20:00|11271.57|11271.57|11267.74|11267.74|11278.82|11278.82|11264.5|11264.5|0
1641824700000|2022-01-10 14:25:00|11269.82|11269.82|11271.87|11271.87|11275.18|11275.18|11269.82|11269.82|0
1641825000000|2022-01-10 14:30:00|11270.26|11270.26|11267.09|11267.09|11280.64|11280.64|11264.55|11264.55|0
1641825300000|2022-01-10 14:35:00|11265.48|11265.48|11294.97|11294.97|11296.58|11296.58|11260.37|11260.37|0
1641825600000|2022-01-10 14:40:00|11293.36|11293.36|11285.81|11285.81|11300.02|11300.02|11282.74|11282.74|0
1641825900000|2022-01-10 14:45:00|11285.34|11285.34|11281.65|11281.65|11285.34|11285.34|11269.01|11269.01|0
1641826200000|2022-01-10 14:50:00|11282.12|11282.12|11302.52|11302.52|11302.86|11302.86|11281.67|11281.67|0
1641826500000|2022-01-10 14:55:00|11302.81|11302.81|11284.05|11284.05|11302.81|11302.81|11284.05|11284.05|0
1641826800000|2022-01-10 15:00:00|11282.45|11282.45|11275.54|11275.54|11286.82|11286.82|11271.86|11271.86|0
1641827100000|2022-01-10 15:05:00|11277.15|11277.15|11278.45|11278.45|11297.98|11297.98|11276.06|11276.06|0
1641827400000|2022-01-10 15:10:00|11272.02|11272.02|11258.84|11258.84|11273.62|11273.62|11258.84|11258.84|0
1641827700000|2022-01-10 15:15:00|11258.2|11258.2|11260.67|11260.67|11267.94|11267.94|11254.78|11254.78|0
1641828000000|2022-01-10 15:20:00|11259.06|11259.06|11253.51|11253.51|11264.7|11264.7|11251.58|11251.58|0
1641828300000|2022-01-10 15:25:00|11251.9|11251.9|11252.14|11252.14|11261.24|11261.24|11250.27|11250.27|0
1641828600000|2022-01-10 15:30:00|11250.53|11250.53|11234.42|11234.42|11250.79|11250.79|11234.13|11234.13|0
1641828900000|2022-01-10 15:35:00|11235.15|11235.15|11220.4|11220.4|11235.15|11235.15|11220.4|11220.4|0
1641829200000|2022-01-10 15:40:00|11219.67|11219.67|11208.37|11208.37|11219.67|11219.67|11201.56|11201.56|0
1641829500000|2022-01-10 15:45:00|11207.28|11207.28|11202.76|11202.76|11212.8|11212.8|11200.06|11200.06|0
1641829800000|2022-01-10 15:50:00|11201.16|11201.16|11206.56|11206.56|11208.44|11208.44|11195.44|11195.44|0
1641830100000|2022-01-10 15:55:00|11201.74|11201.74|11210.05|11210.05|11210.05|11210.05|11199.65|11199.65|0
1641830400000|2022-01-10 16:00:00|11208.44|11208.44|11212.63|11212.63|11212.69|11212.69|11205.78|11205.78|0
1641830700000|2022-01-10 16:05:00|11214.23|11214.23|11216.35|11216.35|11220.75|11220.75|11212.91|11212.91|0
1641831000000|2022-01-10 16:10:00|11216.93|11216.93|11229.04|11229.04|11233.04|11233.04|11216.93|11216.93|0
1641831300000|2022-01-10 16:15:00|11227.43|11227.43|11228.51|11228.51|11235.46|11235.46|11223.35|11223.35|0
1641831600000|2022-01-10 16:20:00|11230.12|11230.12|11253.61|11253.61|11253.61|11253.61|11230.12|11230.12|0
1641831900000|2022-01-10 16:25:00|11254.81|11254.81|11264.5|11264.5|11264.5|11264.5|11249.87|11249.87|0
1641888900000|2022-01-11 08:15:00|11338.94|11338.94|11343.37|11343.37|11361.85|11361.85|11337.01|11337.01|0
1641889200000|2022-01-11 08:20:00|11348.2|11348.2|11369.24|11369.24|11373.91|11373.91|11348.2|11348.2|0
1641889500000|2022-01-11 08:25:00|11368.95|11368.95|11350.16|11350.16|11369.68|11369.68|11347.36|11347.36|0
1641889800000|2022-01-11 08:30:00|11348.71|11348.71|11305.91|11305.91|11349.59|11349.59|11304.97|11304.97|0
1641890100000|2022-01-11 08:35:00|11304.3|11304.3|11297.08|11297.08|11304.64|11304.64|11292.26|11292.26|0
1641890400000|2022-01-11 08:40:00|11295.67|11295.67|11290.09|11290.09|11297.25|11297.25|11290.09|11290.09|0
1641890700000|2022-01-11 08:45:00|11290.82|11290.82|11286.57|11286.57|11292.02|11292.02|11276.45|11276.45|0
1641891000000|2022-01-11 08:50:00|11289.79|11289.79|11278.11|11278.11|11290.01|11290.01|11277.33|11277.33|0
1641891300000|2022-01-11 08:55:00|11277.01|11277.01|11255.16|11255.16|11278.42|11278.42|11250.34|11250.34|0
1641891600000|2022-01-11 09:00:00|11254.29|11254.29|11256.93|11256.93|11274.09|11274.09|11254.29|11254.29|0
1641891900000|2022-01-11 09:05:00|11245.67|11245.67|11272.67|11272.67|11272.67|11272.67|11244.26|11244.26|0
1641892200000|2022-01-11 09:10:00|11271.95|11271.95|11288.26|11288.26|11294.34|11294.34|11271.95|11271.95|0
1641892500000|2022-01-11 09:15:00|11291.48|11291.48|11293.15|11293.15|11296.47|11296.47|11286.45|11286.45|0
1641892800000|2022-01-11 09:20:00|11292.55|11292.55|11306.27|11306.27|11310.95|11310.95|11292.28|11292.28|0
1641893100000|2022-01-11 09:25:00|11305.17|11305.17|11302.27|11302.27|11305.89|11305.89|11297.51|11297.51|0
1641893400000|2022-01-11 09:30:00|11303.88|11303.88|11321.17|11321.17|11327.01|11327.01|11303.88|11303.88|0
1641893700000|2022-01-11 09:35:00|11320.7|11320.7|11324.65|11324.65|11324.65|11324.65|11319.24|11319.24|0
1641894000000|2022-01-11 09:40:00|11325.38|11325.38|11330.6|11330.6|11333.73|11333.73|11325.38|11325.38|0
1641894300000|2022-01-11 09:45:00|11331.33|11331.33|11350.49|11350.49|11351.58|11351.58|11331.33|11331.33|0
1641894600000|2022-01-11 09:50:00|11350.78|11350.78|11350.37|11350.37|11359.64|11359.64|11350.37|11350.37|0
1641894900000|2022-01-11 09:55:00|11345.55|11345.55|11355.33|11355.33|11357.86|11357.86|11345.55|11345.55|0
1641895200000|2022-01-11 10:00:00|11352.11|11352.11|11353.84|11353.84|11353.84|11353.84|11344.15|11344.15|0
1641895500000|2022-01-11 10:05:00|11354.42|11354.42|11355.69|11355.69|11358.63|11358.63|11352.67|11352.67|0
1641895800000|2022-01-11 10:10:00|11354.08|11354.08|11349.25|11349.25|11355.49|11355.49|11347.43|11347.43|0
1641896100000|2022-01-11 10:15:00|11347.64|11347.64|11332.5|11332.5|11347.64|11347.64|11332.5|11332.5|0
1641896400000|2022-01-11 10:20:00|11331.56|11331.56|11340.79|11340.79|11340.79|11340.79|11330.18|11330.18|0
1641896700000|2022-01-11 10:25:00|11340.47|11340.47|11339.09|11339.09|11345.52|11345.52|11338.88|11338.88|0
1641897000000|2022-01-11 10:30:00|11339.69|11339.69|11348.02|11348.02|11348.02|11348.02|11339.17|11339.17|0
1641897300000|2022-01-11 10:35:00|11347.3|11347.3|11362.63|11362.63|11362.63|11362.63|11339.76|11339.76|0
1641897600000|2022-01-11 10:40:00|11363.1|11363.1|11368.85|11368.85|11368.85|11368.85|11362.39|11362.39|0
1641897900000|2022-01-11 10:45:00|11368.12|11368.12|11367.68|11367.68|11368.12|11368.12|11361.89|11361.89|0
1641898200000|2022-01-11 10:50:00|11367.21|11367.21|11369.47|11369.47|11370.11|11370.11|11365.6|11365.6|0
1641898500000|2022-01-11 10:55:00|11369.94|11369.94|11364.08|11364.08|11371.91|11371.91|11364.08|11364.08|0
1641898800000|2022-01-11 11:00:00|11367.77|11367.77|11359.57|11359.57|11368.35|11368.35|11357.69|11357.69|0
1641899100000|2022-01-11 11:05:00|11358.63|11358.63|11347.2|11347.2|11358.99|11358.99|11343.52|11343.52|0
1641899400000|2022-01-11 11:10:00|11346.47|11346.47|11346.9|11346.9|11346.9|11346.9|11341.49|11341.49|0
1641899700000|2022-01-11 11:15:00|11345.29|11345.29|11343.81|11343.81|11345.75|11345.75|11338.73|11338.73|0
1641900000000|2022-01-11 11:20:00|11342.47|11342.47|11345.84|11345.84|11346.67|11346.67|11340.28|11340.28|0
1641900300000|2022-01-11 11:25:00|11345.52|11345.52|11341.89|11341.89|11347.34|11347.34|11339.88|11339.88|0
1641900600000|2022-01-11 11:30:00|11343.5|11343.5|11346.52|11346.52|11346.52|11346.52|11343.5|11343.5|0
1641900900000|2022-01-11 11:35:00|11344.33|11344.33|11350.2|11350.2|11350.2|11350.2|11340.53|11340.53|0
1641901200000|2022-01-11 11:40:00|11350.78|11350.78|11355.55|11355.55|11357.35|11357.35|11350.78|11350.78|0
1641901500000|2022-01-11 11:45:00|11354.46|11354.46|11356.12|11356.12|11356.12|11356.12|11351.29|11351.29|0
1641901800000|2022-01-11 11:50:00|11354.51|11354.51|11354.22|11354.22|11356.12|11356.12|11352.9|11352.9|0
1641902100000|2022-01-11 11:55:00|11355.5|11355.5|11358.45|11358.45|11358.92|11358.92|11352.74|11352.74|0
1641902400000|2022-01-11 12:00:00|11357.72|11357.72|11356.95|11356.95|11358.92|11358.92|11352.87|11352.87|0
1641902700000|2022-01-11 12:05:00|11356.31|11356.31|11352.49|11352.49|11356.78|11356.78|11352.49|11352.49|0
1641903000000|2022-01-11 12:10:00|11353.21|11353.21|11355.27|11355.27|11355.27|11355.27|11352.77|11352.77|0
1641903300000|2022-01-11 12:15:00|11353.67|11353.67|11351.14|11351.14|11353.67|11353.67|11348.98|11348.98|0
1641903600000|2022-01-11 12:20:00|11350.56|11350.56|11358.13|11358.13|11358.13|11358.13|11350.56|11350.56|0
1641903900000|2022-01-11 12:25:00|11359.74|11359.74|11358.29|11358.29|11362.8|11362.8|11355.07|11355.07|0
1641904200000|2022-01-11 12:30:00|11359.01|11359.01|11360.62|11360.62|11360.62|11360.62|11359.01|11359.01|0
1641904500000|2022-01-11 12:35:00|11359.01|11359.01|11360.62|11360.62|11360.62|11360.62|11359.01|11359.01|0
1641904800000|2022-01-11 12:40:00|11360.15|11360.15|11357.96|11357.96|11360.15|11360.15|11356.36|11356.36|0
1641905400000|2022-01-11 12:50:00|11358.25|11358.25|11357.16|11357.16|11358.25|11358.25|11353.94|11353.94|0
1641905700000|2022-01-11 12:55:00|11356.56|11356.56|11353.75|11353.75|11356.56|11356.56|11353.75|11353.75|0
1641906000000|2022-01-11 13:00:00|11352.66|11352.66|11349.64|11349.64|11352.66|11352.66|11349.64|11349.64|0
1641906300000|2022-01-11 13:05:00|11349.35|11349.35|11349.64|11349.64|11350.37|11350.37|11347.15|11347.15|0
1641906600000|2022-01-11 13:10:00|11348.03|11348.03|11353.03|11353.03|11353.03|11353.03|11348.03|11348.03|0
1641906900000|2022-01-11 13:15:00|11352.73|11352.73|11354.34|11354.34|11354.34|11354.34|11352.73|11352.73|0
1641907200000|2022-01-11 13:20:00|11354.05|11354.05|11359.62|11359.62|11359.62|11359.62|11354.05|11354.05|0
1641907500000|2022-01-11 13:25:00|11359.3|11359.3|11368.27|11368.27|11368.92|11368.92|11359.3|11359.3|0
1641907800000|2022-01-11 13:30:00|11368.74|11368.74|11365.74|11365.74|11368.74|11368.74|11365.74|11365.74|0
1641908100000|2022-01-11 13:35:00|11366.34|11366.34|11365.12|11365.12|11366.34|11366.34|11363.56|11363.56|0
1641908400000|2022-01-11 13:40:00|11364.65|11364.65|11363.06|11363.06|11364.67|11364.67|11363.06|11363.06|0
1641908700000|2022-01-11 13:45:00|11366.28|11366.28|11368.36|11368.36|11370.72|11370.72|11366.28|11366.28|0
1641909000000|2022-01-11 13:50:00|11368.65|11368.65|11369.25|11369.25|11369.25|11369.25|11368.65|11368.65|0
1641909300000|2022-01-11 13:55:00|11355.52|11355.52|11353.91|11353.91|11355.52|11355.52|11353.91|11353.91|0
1641909600000|2022-01-11 14:00:00|11355.52|11355.52|11354.6|11354.6|11355.81|11355.81|11354.13|11354.13|0
1641909900000|2022-01-11 14:05:00|11355.89|11355.89|11355.85|11355.85|11355.89|11355.89|11355.56|11355.56|0
1641910200000|2022-01-11 14:10:00|11356.32|11356.32|11353.62|11353.62|11356.32|11356.32|11352.89|11352.89|0
1641910500000|2022-01-11 14:15:00|11352.01|11352.01|11346.84|11346.84|11352.01|11352.01|11346.84|11346.84|0
1641910800000|2022-01-11 14:20:00|11345.75|11345.75|11338.28|11338.28|11345.75|11345.75|11336.87|11336.87|0
1641911100000|2022-01-11 14:25:00|11339.22|11339.22|11341.32|11341.32|11341.9|11341.9|11338.12|11338.12|0
1641911400000|2022-01-11 14:30:00|11339.71|11339.71|11339.42|11339.42|11339.71|11339.71|11336.86|11336.86|0
1641911700000|2022-01-11 14:35:00|11337.81|11337.81|11346.96|11346.96|11346.96|11346.96|11337.58|11337.58|0
1641912000000|2022-01-11 14:40:00|11346.29|11346.29|11352.8|11352.8|11354.92|11354.92|11345.2|11345.2|0
1641912300000|2022-01-11 14:45:00|11351.19|11351.19|11351.95|11351.95|11351.95|11351.95|11350.35|11350.35|0
1641912600000|2022-01-11 14:50:00|11351.49|11351.49|11354.99|11354.99|11354.99|11354.99|11351.49|11351.49|0
1641912900000|2022-01-11 14:55:00|11355.95|11355.95|11356.56|11356.56|11358.6|11358.6|11354.28|11354.28|0
1641913200000|2022-01-11 15:00:00|11354.95|11354.95|11342.84|11342.84|11356.24|11356.24|11342.84|11342.84|0
1641913500000|2022-01-11 15:05:00|11341.23|11341.23|11340.16|11340.16|11342.84|11342.84|11333.14|11333.14|0
1641913800000|2022-01-11 15:10:00|11342.06|11342.06|11345.07|11345.07|11345.33|11345.33|11342.06|11342.06|0
1641914100000|2022-01-11 15:15:00|11345.36|11345.36|11372.51|11372.51|11372.51|11372.51|11345.36|11345.36|0
1641914400000|2022-01-11 15:20:00|11370.9|11370.9|11355.2|11355.2|11373.41|11373.41|11355.2|11355.2|0
1641914700000|2022-01-11 15:25:00|11353.59|11353.59|11330.71|11330.71|11353.59|11353.59|11328.52|11328.52|0
1641915000000|2022-01-11 15:30:00|11330.13|11330.13|11342.83|11342.83|11342.83|11342.83|11328.1|11328.1|0
1641915300000|2022-01-11 15:35:00|11343.92|11343.92|11332.08|11332.08|11343.92|11343.92|11332.08|11332.08|0
1641915600000|2022-01-11 15:40:00|11332.55|11332.55|11345.86|11345.86|11355.63|11355.63|11332.55|11332.55|0
1641915900000|2022-01-11 15:45:00|11349.07|11349.07|11345.28|11345.28|11353.13|11353.13|11345.28|11345.28|0
1641916200000|2022-01-11 15:50:00|11344.19|11344.19|11342.7|11342.7|11349.69|11349.69|11339.92|11339.92|0
1641916500000|2022-01-11 15:55:00|11343.17|11343.17|11360.97|11360.97|11364.01|11364.01|11343.17|11343.17|0
1641916800000|2022-01-11 16:00:00|11360.68|11360.68|11349.82|11349.82|11360.68|11360.68|11349.82|11349.82|0
1641917100000|2022-01-11 16:05:00|11350.29|11350.29|11344.49|11344.49|11355.24|11355.24|11340.89|11340.89|0
1641917400000|2022-01-11 16:10:00|11345.59|11345.59|11314.5|11314.5|11360.37|11360.37|11314.5|11314.5|0
1641917700000|2022-01-11 16:15:00|11313.56|11313.56|11315.3|11315.3|11316.27|11316.27|11304.36|11304.36|0
1641918000000|2022-01-11 16:20:00|11314.21|11314.21|11327.54|11327.54|11336.94|11336.94|11309.9|11309.9|0
1641918300000|2022-01-11 16:25:00|11329.64|11329.64|11343.94|11343.94|11345.58|11345.58|11325.93|11325.93|0
1641975300000|2022-01-12 08:15:00|11388.98|11388.98|11355.35|11355.35|11388.98|11388.98|11354.86|11354.86|0
1641975600000|2022-01-12 08:20:00|11356.8|11356.8|11353.71|11353.71|11370.74|11370.74|11353.58|11353.58|0
1641975900000|2022-01-12 08:25:00|11355.12|11355.12|11348.56|11348.56|11363.89|11363.89|11342.42|11342.42|0
1641976200000|2022-01-12 08:30:00|11347.46|11347.46|11362.26|11362.26|11362.26|11362.26|11345.34|11345.34|0
1641976500000|2022-01-12 08:35:00|11365.47|11365.47|11363.9|11363.9|11369.66|11369.66|11352.6|11352.6|0
1641976800000|2022-01-12 08:40:00|11361.71|11361.71|11355.16|11355.16|11361.71|11361.71|11354.42|11354.42|0
1641977100000|2022-01-12 08:45:00|11350.33|11350.33|11347.66|11347.66|11363.69|11363.69|11347.66|11347.66|0
1641977400000|2022-01-12 08:50:00|11348.13|11348.13|11364.9|11364.9|11364.9|11364.9|11347.03|11347.03|0
1641977700000|2022-01-12 08:55:00|11367.09|11367.09|11355.27|11355.27|11367.09|11367.09|11352.56|11352.56|0
1641978000000|2022-01-12 09:00:00|11356.36|11356.36|11353.78|11353.78|11358.71|11358.71|11349.2|11349.2|0
1641978300000|2022-01-12 09:05:00|11354.88|11354.88|11343.33|11343.33|11355.17|11355.17|11343.33|11343.33|0
1641978600000|2022-01-12 09:10:00|11341.45|11341.45|11317.53|11317.53|11341.45|11341.45|11312.11|11312.11|0
1641978900000|2022-01-12 09:15:00|11317.24|11317.24|11317.45|11317.45|11320.11|11320.11|11311.72|11311.72|0
1641979200000|2022-01-12 09:20:00|11319.06|11319.06|11336.93|11336.93|11337.65|11337.65|11318.48|11318.48|0
1641979500000|2022-01-12 09:25:00|11338.02|11338.02|11340.13|11340.13|11344.88|11344.88|11338.02|11338.02|0
1641979800000|2022-01-12 09:30:00|11338.52|11338.52|11325.96|11325.96|11338.52|11338.52|11323.35|11323.35|0
1641980100000|2022-01-12 09:35:00|11325.09|11325.09|11323.65|11323.65|11325.67|11325.67|11320.43|11320.43|0
1641980400000|2022-01-12 09:40:00|11325.55|11325.55|11325.61|11325.61|11331.38|11331.38|11325.4|11325.4|0
1641980700000|2022-01-12 09:45:00|11326.34|11326.34|11337.35|11337.35|11337.35|11337.35|11326.34|11326.34|0
1641981000000|2022-01-12 09:50:00|11335.74|11335.74|11360.39|11360.39|11360.39|11360.39|11335.74|11335.74|0
1641981300000|2022-01-12 09:55:00|11361.11|11361.11|11370.5|11370.5|11370.5|11370.5|11359.5|11359.5|0
1641981600000|2022-01-12 10:00:00|11372.11|11372.11|11384.91|11384.91|11386.52|11386.52|11370.79|11370.79|0
1641981900000|2022-01-12 10:05:00|11381.7|11381.7|11383.62|11383.62|11386.83|11386.83|11381.28|11381.28|0
1641982200000|2022-01-12 10:10:00|11385.22|11385.22|11391.78|11391.78|11391.78|11391.78|11381.61|11381.61|0
1641982500000|2022-01-12 10:15:00|11393.39|11393.39|11401.05|11401.05|11404.99|11404.99|11393.39|11393.39|0
1641982800000|2022-01-12 10:20:00|11399.92|11399.92|11395.65|11395.65|11399.92|11399.92|11395.65|11395.65|0
1641983100000|2022-01-12 10:25:00|11397.26|11397.26|11393.76|11393.76|11405.51|11405.51|11393.76|11393.76|0
1641983400000|2022-01-12 10:30:00|11395.37|11395.37|11391.35|11391.35|11398.24|11398.24|11391.27|11391.27|0
1641983700000|2022-01-12 10:35:00|11390.26|11390.26|11399.2|11399.2|11399.2|11399.2|11388.56|11388.56|0
1641984000000|2022-01-12 10:40:00|11400.81|11400.81|11393.7|11393.7|11401.74|11401.74|11388.91|11388.91|0
1641984300000|2022-01-12 10:45:00|11392.09|11392.09|11388.14|11388.14|11395.3|11395.3|11388.14|11388.14|0
1641984600000|2022-01-12 10:50:00|11388.79|11388.79|11383.05|11383.05|11390.07|11390.07|11376.01|11376.01|0
1641984900000|2022-01-12 10:55:00|11384.14|11384.14|11388.45|11388.45|11389.69|11389.69|11384.14|11384.14|0
1641985200000|2022-01-12 11:00:00|11389.18|11389.18|11404.48|11404.48|11406.09|11406.09|11389.18|11389.18|0
1641985500000|2022-01-12 11:05:00|11406.09|11406.09|11393.59|11393.59|11408.64|11408.64|11393.59|11393.59|0
1641985800000|2022-01-12 11:10:00|11390.38|11390.38|11385.44|11385.44|11390.38|11390.38|11384.56|11384.56|0
1641986100000|2022-01-12 11:15:00|11383.83|11383.83|11380.62|11380.62|11384.48|11384.48|11379.52|11379.52|0
1641986400000|2022-01-12 11:20:00|11379.01|11379.01|11380.77|11380.77|11380.77|11380.77|11378.29|11378.29|0
1641986700000|2022-01-12 11:25:00|11379.16|11379.16|11382.15|11382.15|11383.98|11383.98|11379.16|11379.16|0
1641987000000|2022-01-12 11:30:00|11379.96|11379.96|11372.34|11372.34|11379.96|11379.96|11370.48|11370.48|0
1641987300000|2022-01-12 11:35:00|11371.61|11371.61|11368.54|11368.54|11371.87|11371.87|11368.54|11368.54|0
1641987600000|2022-01-12 11:40:00|11370.15|11370.15|11364.75|11364.75|11373.37|11373.37|11364.75|11364.75|0
1641987900000|2022-01-12 11:45:00|11364.02|11364.02|11357.45|11357.45|11364.02|11364.02|11354.23|11354.23|0
1641988200000|2022-01-12 11:50:00|11355.26|11355.26|11355.26|11355.26|11355.26|11355.26|11355.26|11355.26|0
1641988500000|2022-01-12 11:55:00|11353.81|11353.81|11343.09|11343.09|11355.36|11355.36|11343.09|11343.09|0
1641988800000|2022-01-12 12:00:00|11342.37|11342.37|11333.78|11333.78|11343.46|11343.46|11333.78|11333.78|0
1641989100000|2022-01-12 12:05:00|11331.53|11331.53|11324.38|11324.38|11332|11332|11323.97|11323.97|0
1641989400000|2022-01-12 12:10:00|11324.09|11324.09|11332.72|11332.72|11332.72|11332.72|11323.63|11323.63|0
1641989700000|2022-01-12 12:15:00|11334.91|11334.91|11329.72|11329.72|11337.24|11337.24|11329.72|11329.72|0
1641990000000|2022-01-12 12:20:00|11328.63|11328.63|11334.34|11334.34|11334.34|11334.34|11327.87|11327.87|0
1641990300000|2022-01-12 12:25:00|11335.94|11335.94|11332.18|11332.18|11335.94|11335.94|11330.36|11330.36|0
1641990600000|2022-01-12 12:30:00|11333.79|11333.79|11341.07|11341.07|11341.07|11341.07|11333.79|11333.79|0
1641990900000|2022-01-12 12:35:00|11340.6|11340.6|11344.39|11344.39|11344.39|11344.39|11339.59|11339.59|0
1641991200000|2022-01-12 12:40:00|11342.78|11342.78|11337.64|11337.64|11342.78|11342.78|11337.64|11337.64|0
1641991500000|2022-01-12 12:45:00|11338.37|11338.37|11338.11|11338.11|11340.34|11340.34|11336.65|11336.65|0
1641991800000|2022-01-12 12:50:00|11338.58|11338.58|11340.69|11340.69|11343.05|11343.05|11338.58|11338.58|0
1641992100000|2022-01-12 12:55:00|11339.08|11339.08|11336.32|11336.32|11339.08|11339.08|11335.59|11335.59|0
1641992400000|2022-01-12 13:00:00|11336.79|11336.79|11337.67|11337.67|11337.67|11337.67|11336.06|11336.06|0
1641992700000|2022-01-12 13:05:00|11338.77|11338.77|11334.07|11334.07|11341.43|11341.43|11332.69|11332.69|0
1641993000000|2022-01-12 13:10:00|11333.43|11333.43|11337.31|11337.31|11337.31|11337.31|11330.37|11330.37|0
1641993300000|2022-01-12 13:15:00|11340.53|11340.53|11344.38|11344.38|11344.38|11344.38|11338.92|11338.92|0
1641993600000|2022-01-12 13:20:00|11343.65|11343.65|11348.42|11348.42|11348.42|11348.42|11343.65|11343.65|0
1641993900000|2022-01-12 13:25:00|11349.36|11349.36|11351.34|11351.34|11354.05|11354.05|11348.26|11348.26|0
1641994200000|2022-01-12 13:30:00|11348.13|11348.13|11354.25|11354.25|11357.02|11357.02|11344.19|11344.19|0
1641994500000|2022-01-12 13:35:00|11360.13|11360.13|11385.12|11385.12|11385.12|11385.12|11358.52|11358.52|0
1641994800000|2022-01-12 13:40:00|11386.58|11386.58|11392.63|11392.63|11398.6|11398.6|11386.58|11386.58|0
1641995100000|2022-01-12 13:45:00|11393.1|11393.1|11383.58|11383.58|11394.04|11394.04|11380.36|11380.36|0
1641995400000|2022-01-12 13:50:00|11381.97|11381.97|11387.07|11387.07|11387.95|11387.95|11381.29|11381.29|0
1641995700000|2022-01-12 13:55:00|11383.85|11383.85|11388.49|11388.49|11388.84|11388.84|11383.85|11383.85|0
1641996000000|2022-01-12 14:00:00|11383.66|11383.66|11385.83|11385.83|11393.58|11393.58|11377.9|11377.9|0
1641996300000|2022-01-12 14:05:00|11385.11|11385.11|11383.44|11383.44|11385.3|11385.3|11380.16|11380.16|0
1641996600000|2022-01-12 14:10:00|11384.17|11384.17|11373.22|11373.22|11384.48|11384.48|11373.01|11373.01|0
1641996900000|2022-01-12 14:15:00|11374.83|11374.83|11384.09|11384.09|11387.78|11387.78|11373.22|11373.22|0
1641997200000|2022-01-12 14:20:00|11384.38|11384.38|11390.35|11390.35|11390.35|11390.35|11382.98|11382.98|0
1641997500000|2022-01-12 14:25:00|11391.51|11391.51|11393.25|11393.25|11394.6|11394.6|11389.9|11389.9|0
1641997800000|2022-01-12 14:30:00|11395.46|11395.46|11423|11423|11423|11423|11395.46|11395.46|0
1641998100000|2022-01-12 14:35:00|11421.9|11421.9|11436.97|11436.97|11440.59|11440.59|11418.63|11418.63|0
1641998400000|2022-01-12 14:40:00|11438.57|11438.57|11410.4|11410.4|11438.57|11438.57|11410.4|11410.4|0
1641998700000|2022-01-12 14:45:00|11411.5|11411.5|11409.75|11409.75|11416.33|11416.33|11407.6|11407.6|0
1641999000000|2022-01-12 14:50:00|11410.22|11410.22|11424.69|11424.69|11428.37|11428.37|11409.75|11409.75|0
1641999300000|2022-01-12 14:55:00|11423.08|11423.08|11438.69|11438.69|11438.69|11438.69|11423.08|11423.08|0
1641999600000|2022-01-12 15:00:00|11438.98|11438.98|11435.08|11435.08|11441.24|11441.24|11433.98|11433.98|0
1641999900000|2022-01-12 15:05:00|11432.82|11432.82|11429.63|11429.63|11432.82|11432.82|11425.12|11425.12|0
1642000200000|2022-01-12 15:10:00|11430.72|11430.72|11439.84|11439.84|11440.56|11440.56|11430.72|11430.72|0
1642000500000|2022-01-12 15:15:00|11438.74|11438.74|11439.63|11439.63|11440.21|11440.21|11431.68|11431.68|0
1642000800000|2022-01-12 15:20:00|11438.02|11438.02|11441.99|11441.99|11443.57|11443.57|11438.02|11438.02|0
1642001100000|2022-01-12 15:25:00|11441.52|11441.52|11435.24|11435.24|11441.52|11441.52|11434.12|11434.12|0
1642001400000|2022-01-12 15:30:00|11436.18|11436.18|11421.89|11421.89|11436.18|11436.18|11408.84|11408.84|0
1642001700000|2022-01-12 15:35:00|11422.49|11422.49|11410.93|11410.93|11423.07|11423.07|11410.93|11410.93|0
1642002000000|2022-01-12 15:40:00|11411.4|11411.4|11389.96|11389.96|11413.58|11413.58|11386.81|11386.81|0
1642002300000|2022-01-12 15:45:00|11389.23|11389.23|11405.03|11405.03|11405.03|11405.03|11386.89|11386.89|0
1642002600000|2022-01-12 15:50:00|11405.5|11405.5|11405.86|11405.86|11410.29|11410.29|11404.75|11404.75|0
1642002900000|2022-01-12 15:55:00|11404.25|11404.25|11400.06|11400.06|11404.25|11404.25|11396.53|11396.53|0
1642003200000|2022-01-12 16:00:00|11400.7|11400.7|11400.07|11400.07|11407.04|11407.04|11398.83|11398.83|0
1642003500000|2022-01-12 16:05:00|11399.61|11399.61|11379.84|11379.84|11399.61|11399.61|11378.23|11378.23|0
1642003800000|2022-01-12 16:10:00|11381.45|11381.45|11386.09|11386.09|11386.38|11386.38|11381.45|11381.45|0
1642004100000|2022-01-12 16:15:00|11386.96|11386.96|11381.06|11381.06|11386.96|11386.96|11379.14|11379.14|0
1642004400000|2022-01-12 16:20:00|11381.79|11381.79|11382.25|11382.25|11382.25|11382.25|11377.23|11377.23|0
1642004700000|2022-01-12 16:25:00|11381.78|11381.78|11381.37|11381.37|11387.03|11387.03|11379.22|11379.22|0
1642061700000|2022-01-13 08:15:00|11370.44|11370.44|11363.04|11363.04|11376.49|11376.49|11359.82|11359.82|0
1642062000000|2022-01-13 08:20:00|11363.51|11363.51|11372.06|11372.06|11379.16|11379.16|11363.51|11363.51|0
1642062300000|2022-01-13 08:25:00|11367.84|11367.84|11359.2|11359.2|11367.84|11367.84|11358.62|11358.62|0
1642062600000|2022-01-13 08:30:00|11359.67|11359.67|11362.28|11362.28|11366.4|11366.4|11358.06|11358.06|0
1642062900000|2022-01-13 08:35:00|11360.49|11360.49|11349.92|11349.92|11360.49|11360.49|11344.75|11344.75|0
1642063200000|2022-01-13 08:40:00|11348.98|11348.98|11357.33|11357.33|11360.54|11360.54|11348.51|11348.51|0
1642063500000|2022-01-13 08:45:00|11359.51|11359.51|11360.05|11360.05|11373|11373|11359.51|11359.51|0
1642063800000|2022-01-13 08:50:00|11358.44|11358.44|11338.49|11338.49|11358.44|11358.44|11338.22|11338.22|0
1642064100000|2022-01-13 08:55:00|11337.29|11337.29|11334.99|11334.99|11346.05|11346.05|11332.87|11332.87|0
1642064400000|2022-01-13 09:00:00|11336.11|11336.11|11332.96|11332.96|11336.58|11336.58|11331.55|11331.55|0
1642064700000|2022-01-13 09:05:00|11328.8|11328.8|11339.56|11339.56|11339.56|11339.56|11328.08|11328.08|0
1642065000000|2022-01-13 09:10:00|11340.03|11340.03|11339.73|11339.73|11340.67|11340.67|11339.73|11339.73|0
1642065300000|2022-01-13 09:15:00|11333.29|11333.29|11342.36|11342.36|11342.36|11342.36|11330.23|11330.23|0
1642065600000|2022-01-13 09:20:00|11343.97|11343.97|11360.66|11360.66|11360.66|11360.66|11343.97|11343.97|0
1642065900000|2022-01-13 09:25:00|11359.93|11359.93|11360.09|11360.09|11360.09|11360.09|11353.35|11353.35|0
1642066200000|2022-01-13 09:30:00|11361.7|11361.7|11361.7|11361.7|11362.17|11362.17|11358.48|11358.48|0
1642066500000|2022-01-13 09:35:00|11362.79|11362.79|11368.39|11368.39|11368.39|11368.39|11362.32|11362.32|0
1642066800000|2022-01-13 09:40:00|11370|11370|11364.64|11364.64|11371.61|11371.61|11363.18|11363.18|0
1642067100000|2022-01-13 09:45:00|11366.25|11366.25|11370.25|11370.25|11373.67|11373.67|11366.25|11366.25|0
1642067400000|2022-01-13 09:50:00|11369.67|11369.67|11369.27|11369.27|11373.83|11373.83|11368.98|11368.98|0
1642067700000|2022-01-13 09:55:00|11370.14|11370.14|11367.37|11367.37|11371.01|11371.01|11363.26|11363.26|0
1642068000000|2022-01-13 10:00:00|11364.15|11364.15|11364.15|11364.15|11367.37|11367.37|11363.21|11363.21|0
1642068300000|2022-01-13 10:05:00|11363.42|11363.42|11355.66|11355.66|11363.42|11363.42|11355.66|11355.66|0
1642068600000|2022-01-13 10:10:00|11354.79|11354.79|11353.38|11353.38|11354.79|11354.79|11353.18|11353.18|0
1642068900000|2022-01-13 10:15:00|11354.47|11354.47|11362.22|11362.22|11362.22|11362.22|11354.47|11354.47|0
1642069200000|2022-01-13 10:20:00|11362.82|11362.82|11362.66|11362.66|11368.93|11368.93|11362.66|11362.66|0
1642069500000|2022-01-13 10:25:00|11363.75|11363.75|11368|11368|11368|11368|11363.75|11363.75|0
1642069800000|2022-01-13 10:30:00|11371.21|11371.21|11367.68|11367.68|11371.21|11371.21|11367.68|11367.68|0
1642070100000|2022-01-13 10:35:00|11368.62|11368.62|11368.21|11368.21|11369.82|11369.82|11368.21|11368.21|0
1642070400000|2022-01-13 10:40:00|11368.68|11368.68|11363.29|11363.29|11370.29|11370.29|11362.82|11362.82|0
1642070700000|2022-01-13 10:45:00|11364.02|11364.02|11375.8|11375.8|11375.8|11375.8|11364.02|11364.02|0
1642071000000|2022-01-13 10:50:00|11372.58|11372.58|11365.4|11365.4|11372.58|11372.58|11365.4|11365.4|0
1642071300000|2022-01-13 10:55:00|11366.81|11366.81|11359.84|11359.84|11366.81|11366.81|11359.84|11359.84|0
1642071600000|2022-01-13 11:00:00|11360.31|11360.31|11360.31|11360.31|11361.92|11361.92|11360.31|11360.31|0
1642071900000|2022-01-13 11:05:00|11359.03|11359.03|11356.23|11356.23|11359.03|11359.03|11355.29|11355.29|0
1642072200000|2022-01-13 11:10:00|11354.62|11354.62|11362.5|11362.5|11362.5|11362.5|11354.62|11354.62|0
1642072500000|2022-01-13 11:15:00|11363.96|11363.96|11356.94|11356.94|11365.88|11365.88|11355.33|11355.33|0
1642072800000|2022-01-13 11:20:00|11353.73|11353.73|11351.56|11351.56|11354.75|11354.75|11351.56|11351.56|0
1642073100000|2022-01-13 11:25:00|11352.68|11352.68|11353.67|11353.67|11355.27|11355.27|11351.59|11351.59|0
1642073400000|2022-01-13 11:30:00|11352.94|11352.94|11355.63|11355.63|11355.63|11355.63|11352.36|11352.36|0
1642073700000|2022-01-13 11:35:00|11355.03|11355.03|11358.96|11358.96|11358.96|11358.96|11355.03|11355.03|0
1642074000000|2022-01-13 11:40:00|11360.57|11360.57|11360.57|11360.57|11363.12|11363.12|11358.49|11358.49|0
1642074300000|2022-01-13 11:45:00|11362.31|11362.31|11361|11361|11363.25|11363.25|11359.39|11359.39|0
1642074600000|2022-01-13 11:50:00|11360.53|11360.53|11360.93|11360.93|11361.4|11361.4|11358.35|11358.35|0
1642074900000|2022-01-13 11:55:00|11362.53|11362.53|11364.57|11364.57|11366.18|11366.18|11362.53|11362.53|0
1642075200000|2022-01-13 12:00:00|11365.04|11365.04|11367.83|11367.83|11367.83|11367.83|11363.03|11363.03|0
1642075500000|2022-01-13 12:05:00|11366.73|11366.73|11370.58|11370.58|11370.58|11370.58|11366.73|11366.73|0
1642075800000|2022-01-13 12:10:00|11371.52|11371.52|11373.67|11373.67|11374.54|11374.54|11371.52|11371.52|0
1642076100000|2022-01-13 12:15:00|11374.14|11374.14|11374.77|11374.77|11374.77|11374.77|11373.03|11373.03|0
1642076400000|2022-01-13 12:20:00|11375.5|11375.5|11379.63|11379.63|11379.63|11379.63|11374.3|11374.3|0
1642076700000|2022-01-13 12:25:00|11380.5|11380.5|11382.11|11382.11|11382.11|11382.11|11380.5|11380.5|0
1642077000000|2022-01-13 12:30:00|11380.5|11380.5|11380.15|11380.15|11380.5|11380.5|11374.74|11374.74|0
1642077300000|2022-01-13 12:35:00|11380.74|11380.74|11381.85|11381.85|11381.85|11381.85|11379.14|11379.14|0
1642077600000|2022-01-13 12:40:00|11382.98|11382.98|11383.49|11383.49|11384.43|11384.43|11382.35|11382.35|0
1642077900000|2022-01-13 12:45:00|11384.43|11384.43|11384.94|11384.94|11388|11388|11383.34|11383.34|0
1642078200000|2022-01-13 12:50:00|11386.07|11386.07|11385.49|11385.49|11386.07|11386.07|11385.49|11385.49|0
1642078500000|2022-01-13 12:55:00|11385.02|11385.02|11385.02|11385.02|11385.02|11385.02|11385.02|11385.02|0
1642078800000|2022-01-13 13:00:00|11383.41|11383.41|11387.4|11387.4|11389.01|11389.01|11383.09|11383.09|0
1642079100000|2022-01-13 13:05:00|11388|11388|11387.51|11387.51|11388.6|11388.6|11387.04|11387.04|0
1642079400000|2022-01-13 13:10:00|11387.98|11387.98|11378.5|11378.5|11387.98|11387.98|11377.41|11377.41|0
1642079700000|2022-01-13 13:15:00|11378.97|11378.97|11368.53|11368.53|11378.97|11378.97|11365.31|11365.31|0
1642080000000|2022-01-13 13:20:00|11369|11369|11367.9|11367.9|11369|11369|11367.9|11367.9|0
1642080300000|2022-01-13 13:25:00|11366.81|11366.81|11363.01|11363.01|11366.81|11366.81|11359.79|11359.79|0
1642080600000|2022-01-13 13:30:00|11363.48|11363.48|11364.73|11364.73|11364.73|11364.73|11362.02|11362.02|0
1642080900000|2022-01-13 13:35:00|11363.12|11363.12|11366.93|11366.93|11367.81|11367.81|11362.52|11362.52|0
1642081200000|2022-01-13 13:40:00|11365.32|11365.32|11363.72|11363.72|11366.93|11366.93|11363.72|11363.72|0
1642081500000|2022-01-13 13:45:00|11365.32|11365.32|11360.12|11360.12|11365.32|11365.32|11360.12|11360.12|0
1642081800000|2022-01-13 13:50:00|11360.59|11360.59|11355.61|11355.61|11363.56|11363.56|11354|11354|0
1642082100000|2022-01-13 13:55:00|11354|11354|11339.65|11339.65|11354|11354|11339.65|11339.65|0
1642082400000|2022-01-13 14:00:00|11340.23|11340.23|11332.23|11332.23|11340.23|11340.23|11331.76|11331.76|0
1642082700000|2022-01-13 14:05:00|11332.7|11332.7|11330.07|11330.07|11335.99|11335.99|11330.07|11330.07|0
1642083000000|2022-01-13 14:10:00|11331.68|11331.68|11327.88|11327.88|11332.15|11332.15|11326.67|11326.67|0
1642083300000|2022-01-13 14:15:00|11328.98|11328.98|11331.97|11331.97|11334|11334|11328.98|11328.98|0
1642083600000|2022-01-13 14:20:00|11328.75|11328.75|11325.4|11325.4|11328.75|11328.75|11324.95|11324.95|0
1642083900000|2022-01-13 14:25:00|11322.18|11322.18|11328.01|11328.01|11328.01|11328.01|11321.67|11321.67|0
1642084200000|2022-01-13 14:30:00|11329.62|11329.62|11324.42|11324.42|11333.78|11333.78|11323.04|11323.04|0
1642084500000|2022-01-13 14:35:00|11322.81|11322.81|11313.08|11313.08|11322.81|11322.81|11308.39|11308.39|0
1642084800000|2022-01-13 14:40:00|11309.87|11309.87|11306.46|11306.46|11309.87|11309.87|11303.85|11303.85|0
1642085100000|2022-01-13 14:45:00|11304.85|11304.85|11310.21|11310.21|11313.53|11313.53|11302.99|11302.99|0
1642085400000|2022-01-13 14:50:00|11308.03|11308.03|11294.08|11294.08|11308.03|11308.03|11294.08|11294.08|0
1642085700000|2022-01-13 14:55:00|11294.68|11294.68|11286.91|11286.91|11294.68|11294.68|11284.36|11284.36|0
1642086000000|2022-01-13 15:00:00|11287.64|11287.64|11254.21|11254.21|11289.72|11289.72|11254.21|11254.21|0
1642086300000|2022-01-13 15:05:00|11254.79|11254.79|11259.05|11259.05|11261.6|11261.6|11252.45|11252.45|0
1642086600000|2022-01-13 15:10:00|11257.44|11257.44|11250.59|11250.59|11257.44|11257.44|11250.43|11250.43|0
1642086900000|2022-01-13 15:15:00|11248.98|11248.98|11238.52|11238.52|11250.7|11250.7|11236.15|11236.15|0
1642087200000|2022-01-13 15:20:00|11238.81|11238.81|11230.67|11230.67|11242.7|11242.7|11230.2|11230.2|0
1642087500000|2022-01-13 15:25:00|11230.2|11230.2|11224.05|11224.05|11233.42|11233.42|11222.5|11222.5|0
1642087800000|2022-01-13 15:30:00|11222.44|11222.44|11204.38|11204.38|11226.13|11226.13|11202.03|11202.03|0
1642088100000|2022-01-13 15:35:00|11202.77|11202.77|11190.51|11190.51|11205.28|11205.28|11187.01|11187.01|0
1642088400000|2022-01-13 15:40:00|11190.8|11190.8|11180.47|11180.47|11193.44|11193.44|11180.47|11180.47|0
1642088700000|2022-01-13 15:45:00|11182.37|11182.37|11180.87|11180.87|11187.66|11187.66|11180.87|11180.87|0
1642089000000|2022-01-13 15:50:00|11180.4|11180.4|11170.8|11170.8|11180.4|11180.4|11167.58|11167.58|0
1642089300000|2022-01-13 15:55:00|11172.87|11172.87|11189.1|11189.1|11189.83|11189.83|11172.07|11172.07|0
1642089600000|2022-01-13 16:00:00|11189.74|11189.74|11194.82|11194.82|11199.27|11199.27|11189.74|11189.74|0
1642089900000|2022-01-13 16:05:00|11193.21|11193.21|11200.98|11200.98|11203.68|11203.68|11190.22|11190.22|0
1642090200000|2022-01-13 16:10:00|11199.37|11199.37|11192.7|11192.7|11199.37|11199.37|11189.87|11189.87|0
1642090500000|2022-01-13 16:15:00|11191.09|11191.09|11185.98|11185.98|11191.93|11191.93|11185.98|11185.98|0
1642090800000|2022-01-13 16:20:00|11187.18|11187.18|11200.88|11200.88|11200.88|11200.88|11187.18|11187.18|0
1642091100000|2022-01-13 16:25:00|11199.75|11199.75|11202.91|11202.91|11203.11|11203.11|11193.1|11193.1|0
1642148100000|2022-01-14 08:15:00|11095.56|11095.56|11083.83|11083.83|11095.56|11095.56|11073.67|11073.67|0
1642148400000|2022-01-14 08:20:00|11084.12|11084.12|11087.4|11087.4|11102.76|11102.76|11082.57|11082.57|0
1642148700000|2022-01-14 08:25:00|11082.57|11082.57|11116.68|11116.68|11120.59|11120.59|11079.35|11079.35|0
1642149000000|2022-01-14 08:30:00|11115.07|11115.07|11131.93|11131.93|11146.15|11146.15|11115.07|11115.07|0
1642149300000|2022-01-14 08:35:00|11131.35|11131.35|11129.21|11129.21|11134.35|11134.35|11126|11126|0
1642149600000|2022-01-14 08:40:00|11125.93|11125.93|11114.59|11114.59|11125.93|11125.93|11109.76|11109.76|0
1642149900000|2022-01-14 08:45:00|11116.2|11116.2|11114.39|11114.39|11116.2|11116.2|11101.81|11101.81|0
1642150200000|2022-01-14 08:50:00|11113.59|11113.59|11108.31|11108.31|11121.08|11121.08|11100.94|11100.94|0
1642150500000|2022-01-14 08:55:00|11106.7|11106.7|11119.05|11119.05|11119.05|11119.05|11106.41|11106.41|0
1642150800000|2022-01-14 09:00:00|11119.52|11119.52|11120.44|11120.44|11120.46|11120.46|11114.01|11114.01|0
1642151100000|2022-01-14 09:05:00|11122.05|11122.05|11121.11|11121.11|11123.66|11123.66|11115.93|11115.93|0
1642151400000|2022-01-14 09:10:00|11120.64|11120.64|11124.7|11124.7|11127.04|11127.04|11108.68|11108.68|0
1642151700000|2022-01-14 09:15:00|11126.3|11126.3|11122.35|11122.35|11131.33|11131.33|11118.62|11118.62|0
1642152000000|2022-01-14 09:20:00|11123.96|11123.96|11114.03|11114.03|11134.46|11134.46|11114.03|11114.03|0
1642152300000|2022-01-14 09:25:00|11112.42|11112.42|11092.48|11092.48|11115.63|11115.63|11088.43|11088.43|0
1642152600000|2022-01-14 09:30:00|11098.91|11098.91|11124.41|11124.41|11124.41|11124.41|11098.91|11098.91|0
1642152900000|2022-01-14 09:35:00|11125.14|11125.14|11122.81|11122.81|11133.32|11133.32|11121.94|11121.94|0
1642153200000|2022-01-14 09:40:00|11121.68|11121.68|11135.42|11135.42|11137.03|11137.03|11121.68|11121.68|0
1642153500000|2022-01-14 09:45:00|11135.71|11135.71|11127.05|11127.05|11135.71|11135.71|11127.05|11127.05|0
1642153800000|2022-01-14 09:50:00|11125.96|11125.96|11133.88|11133.88|11133.88|11133.88|11123.48|11123.48|0
1642154100000|2022-01-14 09:55:00|11135.48|11135.48|11129.43|11129.43|11135.48|11135.48|11129.43|11129.43|0
1642154400000|2022-01-14 10:00:00|11128.96|11128.96|11109.85|11109.85|11128.96|11128.96|11109.85|11109.85|0
1642154700000|2022-01-14 10:05:00|11109.38|11109.38|11111.77|11111.77|11114.11|11114.11|11108.91|11108.91|0
1642155000000|2022-01-14 10:10:00|11110.83|11110.83|11092.32|11092.32|11110.83|11110.83|11092.32|11092.32|0
1642155300000|2022-01-14 10:15:00|11093.41|11093.41|11080.9|11080.9|11093.41|11093.41|11080.17|11080.17|0
1642155600000|2022-01-14 10:20:00|11084.11|11084.11|11079.33|11079.33|11086.55|11086.55|11079.33|11079.33|0
1642155900000|2022-01-14 10:25:00|11077.59|11077.59|11069.48|11069.48|11079.33|11079.33|11069.48|11069.48|0
1642156200000|2022-01-14 10:30:00|11069.95|11069.95|11065.57|11065.57|11069.95|11069.95|11060.81|11060.81|0
1642156500000|2022-01-14 10:35:00|11064.97|11064.97|11061.26|11061.26|11066.13|11066.13|11054.85|11054.85|0
1642156800000|2022-01-14 10:40:00|11062.36|11062.36|11048.99|11048.99|11064.54|11064.54|11047.38|11047.38|0
1642157100000|2022-01-14 10:45:00|11048.26|11048.26|11049.96|11049.96|11049.96|11049.96|11044.98|11044.98|0
1642157400000|2022-01-14 10:50:00|11049.36|11049.36|11045.73|11045.73|11051.55|11051.55|11044.46|11044.46|0
1642157700000|2022-01-14 10:55:00|11045.26|11045.26|11038.08|11038.08|11045.72|11045.72|11036.99|11036.99|0
1642158000000|2022-01-14 11:00:00|11037.21|11037.21|11041.31|11041.31|11042.76|11042.76|11035.79|11035.79|0
1642158300000|2022-01-14 11:05:00|11040.11|11040.11|11039.2|11039.2|11040.71|11040.71|11034.93|11034.93|0
1642158600000|2022-01-14 11:10:00|11037.75|11037.75|11030.55|11030.55|11037.75|11037.75|11030.55|11030.55|0
1642158900000|2022-01-14 11:15:00|11033.76|11033.76|11033.45|11033.45|11034.65|11034.65|11027.23|11027.23|0
1642159200000|2022-01-14 11:20:00|11031.84|11031.84|11030.29|11030.29|11031.84|11031.84|11029.06|11029.06|0
1642159500000|2022-01-14 11:25:00|11028.88|11028.88|11022.33|11022.33|11028.88|11028.88|11022.33|11022.33|0
1642159800000|2022-01-14 11:30:00|11019.12|11019.12|11003.34|11003.34|11019.12|11019.12|11002.25|11002.25|0
1642160100000|2022-01-14 11:35:00|11004.44|11004.44|11003.87|11003.87|11007.66|11007.66|11003.58|11003.58|0
1642160400000|2022-01-14 11:40:00|11002.26|11002.26|11006.37|11006.37|11006.37|11006.37|10995.2|10995.2|0
1642160700000|2022-01-14 11:45:00|11006.84|11006.84|11020.57|11020.57|11020.57|11020.57|11004.51|11004.51|0
1642161000000|2022-01-14 11:50:00|11017.35|11017.35|11020.41|11020.41|11020.41|11020.41|11017.35|11017.35|0
1642161300000|2022-01-14 11:55:00|11018.22|11018.22|11013.12|11013.12|11019.32|11019.32|11013.12|11013.12|0
1642161600000|2022-01-14 12:00:00|11011.96|11011.96|11008.07|11008.07|11013.57|11013.57|11004.5|11004.5|0
1642161900000|2022-01-14 12:05:00|11009.53|11009.53|11006.21|11006.21|11011.97|11011.97|11006.21|11006.21|0
1642162200000|2022-01-14 12:10:00|11005.11|11005.11|10990.99|10990.99|11005.11|11005.11|10990.99|10990.99|0
1642162500000|2022-01-14 12:15:00|10989.9|10989.9|10984.87|10984.87|10990.99|10990.99|10984.15|10984.15|0
1642162800000|2022-01-14 12:20:00|10984.15|10984.15|10969.45|10969.45|10984.15|10984.15|10969.45|10969.45|0
1642163100000|2022-01-14 12:25:00|10970.55|10970.55|10963.93|10963.93|10970.55|10970.55|10963.93|10963.93|0
1642163400000|2022-01-14 12:30:00|10963.35|10963.35|10965.18|10965.18|10966.11|10966.11|10962.84|10962.84|0
1642163700000|2022-01-14 12:35:00|10964.45|10964.45|10960.83|10960.83|10964.45|10964.45|10958.51|10958.51|0
1642164000000|2022-01-14 12:40:00|10961.56|10961.56|10952.16|10952.16|10966.15|10966.15|10951.49|10951.49|0
1642164300000|2022-01-14 12:45:00|10953.61|10953.61|10954.48|10954.48|10957.35|10957.35|10952.27|10952.27|0
1642164600000|2022-01-14 12:50:00|10951.2|10951.2|10951.74|10951.74|10952.61|10952.61|10951.2|10951.2|0
1642164900000|2022-01-14 12:55:00|10952.03|10952.03|10950.07|10950.07|10952.03|10952.03|10947.88|10947.88|0
1642165200000|2022-01-14 13:00:00|10949.34|10949.34|10949.25|10949.25|10953.87|10953.87|10949.25|10949.25|0
1642165500000|2022-01-14 13:05:00|10950.86|10950.86|10967.52|10967.52|10967.52|10967.52|10950.86|10950.86|0
1642165800000|2022-01-14 13:10:00|10968.25|10968.25|10954.87|10954.87|10968.88|10968.88|10954.87|10954.87|0
1642166100000|2022-01-14 13:15:00|10956.48|10956.48|10959.69|10959.69|10960.56|10960.56|10956.48|10956.48|0
1642166400000|2022-01-14 13:20:00|10958.56|10958.56|10962.54|10962.54|10962.54|10962.54|10958.27|10958.27|0
1642166700000|2022-01-14 13:25:00|10957.71|10957.71|10957.13|10957.13|10958.18|10958.18|10957.13|10957.13|0
1642167000000|2022-01-14 13:30:00|10955.52|10955.52|10964.14|10964.14|10964.14|10964.14|10954.88|10954.88|0
1642167300000|2022-01-14 13:35:00|10965.27|10965.27|10959.58|10959.58|10965.27|10965.27|10958.92|10958.92|0
1642167600000|2022-01-14 13:40:00|10957.39|10957.39|10951.7|10951.7|10960.98|10960.98|10951.7|10951.7|0
1642167900000|2022-01-14 13:45:00|10951.23|10951.23|10954.45|10954.45|10957.42|10957.42|10951.23|10951.23|0
1642168200000|2022-01-14 13:50:00|10953.58|10953.58|10950.43|10950.43|10953.58|10953.58|10949.34|10949.34|0
1642168500000|2022-01-14 13:55:00|10951.53|10951.53|10949.2|10949.2|10951.53|10951.53|10942.09|10942.09|0
1642168800000|2022-01-14 14:00:00|10947.59|10947.59|10949.73|10949.73|10950.02|10950.02|10941.84|10941.84|0
1642169100000|2022-01-14 14:05:00|10950.2|10950.2|10960.82|10960.82|10966.28|10966.28|10950.2|10950.2|0
1642169400000|2022-01-14 14:10:00|10960.35|10960.35|10965.12|10965.12|10965.12|10965.12|10956.96|10956.96|0
1642169700000|2022-01-14 14:15:00|10962.93|10962.93|10950.5|10950.5|10962.93|10962.93|10950.5|10950.5|0
1642170000000|2022-01-14 14:20:00|10952.69|10952.69|10942.24|10942.24|10955.88|10955.88|10938.96|10938.96|0
1642170300000|2022-01-14 14:25:00|10942.53|10942.53|10937.88|10937.88|10945.75|10945.75|10934.67|10934.67|0
1642170600000|2022-01-14 14:30:00|10937.28|10937.28|10953.26|10953.26|10962.44|10962.44|10937.28|10937.28|0
1642170900000|2022-01-14 14:35:00|10953.98|10953.98|10974.15|10974.15|10974.15|10974.15|10950.77|10950.77|0
1642171200000|2022-01-14 14:40:00|10973.05|10973.05|10977.34|10977.34|10981.31|10981.31|10969.55|10969.55|0
1642171500000|2022-01-14 14:45:00|10977.16|10977.16|10975.28|10975.28|10986.65|10986.65|10972.43|10972.43|0
1642171800000|2022-01-14 14:50:00|10974.55|10974.55|10975.18|10975.18|10976.34|10976.34|10967.28|10967.28|0
1642172100000|2022-01-14 14:55:00|10976.28|10976.28|10988.44|10988.44|10989.54|10989.54|10976.28|10976.28|0
1642172400000|2022-01-14 15:00:00|10987.97|10987.97|10960.07|10960.07|10987.97|10987.97|10956.86|10956.86|0
1642172700000|2022-01-14 15:05:00|10962.26|10962.26|10973.77|10973.77|10981.29|10981.29|10962.26|10962.26|0
1642173000000|2022-01-14 15:10:00|10973.3|10973.3|10960.26|10960.26|10974.73|10974.73|10960.26|10960.26|0
1642173300000|2022-01-14 15:15:00|10958.65|10958.65|10961.97|10961.97|10961.97|10961.97|10950.21|10950.21|0
1642173600000|2022-01-14 15:20:00|10963.07|10963.07|10964.59|10964.59|10966.67|10966.67|10960.89|10960.89|0
1642173900000|2022-01-14 15:25:00|10962.98|10962.98|10957.89|10957.89|10966.62|10966.62|10957.89|10957.89|0
1642174200000|2022-01-14 15:30:00|10956.8|10956.8|10945.07|10945.07|10957.89|10957.89|10940.28|10940.28|0
1642174500000|2022-01-14 15:35:00|10946.16|10946.16|10929.77|10929.77|10946.16|10946.16|10927.43|10927.43|0
1642174800000|2022-01-14 15:40:00|10928.16|10928.16|10916.22|10916.22|10930.1|10930.1|10915.75|10915.75|0
1642175100000|2022-01-14 15:45:00|10915.62|10915.62|10917.02|10917.02|10917.34|10917.34|10912.27|10912.27|0
1642175400000|2022-01-14 15:50:00|10915.41|10915.41|10908.94|10908.94|10915.99|10915.99|10907.49|10907.49|0
1642175700000|2022-01-14 15:55:00|10907.34|10907.34|10899.72|10899.72|10907.34|10907.34|10896.1|10896.1|0
1642176000000|2022-01-14 16:00:00|10901.33|10901.33|10901.39|10901.39|10913.44|10913.44|10899.76|10899.76|0
1642176300000|2022-01-14 16:05:00|10900.92|10900.92|10899.73|10899.73|10902.03|10902.03|10895.8|10895.8|0
1642176600000|2022-01-14 16:10:00|10898.6|10898.6|10900.75|10900.75|10902.22|10902.22|10895.36|10895.36|0
1642176900000|2022-01-14 16:15:00|10899.59|10899.59|10892.05|10892.05|10899.59|10899.59|10890.48|10890.48|0
1642177200000|2022-01-14 16:20:00|10891.45|10891.45|10888.87|10888.87|10891.45|10891.45|10885.79|10885.79|0
1642177500000|2022-01-14 16:25:00|10889.97|10889.97|10892.57|10892.57|10899.08|10899.08|10888.36|10888.36|0
1642407300000|2022-01-17 08:15:00|10856.07|10856.07|10896.08|10896.08|10896.08|10896.08|10856.07|10856.07|0
1642407600000|2022-01-17 08:20:00|10899.37|10899.37|10922.89|10922.89|10922.89|10922.89|10899.37|10899.37|0
1642407900000|2022-01-17 08:25:00|10923.49|10923.49|10938.68|10938.68|10941.29|10941.29|10923.49|10923.49|0
1642408200000|2022-01-17 08:30:00|10939.77|10939.77|10930.52|10930.52|10939.77|10939.77|10928.91|10928.91|0
1642408500000|2022-01-17 08:35:00|10932.26|10932.26|10932.26|10932.26|10940.1|10940.1|10928.57|10928.57|0
1642408800000|2022-01-17 08:40:00|10932.84|10932.84|10933.96|10933.96|10936.08|10936.08|10929.15|10929.15|0
1642409100000|2022-01-17 08:45:00|10935.16|10935.16|10947.87|10947.87|10947.87|10947.87|10935.16|10935.16|0
1642409400000|2022-01-17 08:50:00|10948.45|10948.45|10957.2|10957.2|10962.5|10962.5|10948.45|10948.45|0
1642409700000|2022-01-17 08:55:00|10956.73|10956.73|10947.09|10947.09|10963.03|10963.03|10947.09|10947.09|0
1642410000000|2022-01-17 09:00:00|10948.7|10948.7|10959.69|10959.69|10960.49|10960.49|10948.7|10948.7|0
1642410300000|2022-01-17 09:05:00|10960.16|10960.16|10976.03|10976.03|10976.03|10976.03|10957.07|10957.07|0
1642410600000|2022-01-17 09:10:00|10975.56|10975.56|10985.09|10985.09|10985.09|10985.09|10975.56|10975.56|0
1642410900000|2022-01-17 09:15:00|10985.82|10985.82|10992.15|10992.15|10994.92|10994.92|10978.76|10978.76|0
1642411200000|2022-01-17 09:20:00|10992.44|10992.44|10992.56|10992.56|10996.62|10996.62|10992.44|10992.44|0
1642411500000|2022-01-17 09:25:00|10995.78|10995.78|11009.16|11009.16|11012.38|11012.38|10995.78|10995.78|0
1642411800000|2022-01-17 09:30:00|11009.63|11009.63|11034.33|11034.33|11042.37|11042.37|11008.02|11008.02|0
1642412100000|2022-01-17 09:35:00|11035.93|11035.93|11054.68|11054.68|11057.9|11057.9|11035.93|11035.93|0
1642412400000|2022-01-17 09:40:00|11056.14|11056.14|11065.89|11065.89|11067.03|11067.03|11049.43|11049.43|0
1642412700000|2022-01-17 09:45:00|11064.95|11064.95|11071.28|11071.28|11071.61|11071.61|11053.9|11053.9|0
1642413000000|2022-01-17 09:50:00|11070.64|11070.64|11064.49|11064.49|11071.76|11071.76|11064.49|11064.49|0
1642413300000|2022-01-17 09:55:00|11065.77|11065.77|11046.02|11046.02|11065.77|11065.77|11046.02|11046.02|0
1642413600000|2022-01-17 10:00:00|11045.38|11045.38|11058|11058|11058|11058|11040.73|11040.73|0
1642413900000|2022-01-17 10:05:00|11058.6|11058.6|11054.81|11054.81|11058.6|11058.6|11049.26|11049.26|0
1642414200000|2022-01-17 10:10:00|11055.54|11055.54|11063.19|11063.19|11064.32|11064.32|11053.81|11053.81|0
1642414500000|2022-01-17 10:15:00|11062.61|11062.61|11061.58|11061.58|11062.61|11062.61|11058.57|11058.57|0
1642414800000|2022-01-17 10:20:00|11060.42|11060.42|11064.23|11064.23|11064.67|11064.67|11059.55|11059.55|0
1642415100000|2022-01-17 10:25:00|11064.95|11064.95|11069.17|11069.17|11070.78|11070.78|11064.95|11064.95|0
1642415400000|2022-01-17 10:30:00|11066.98|11066.98|11046.05|11046.05|11066.98|11066.98|11046.05|11046.05|0
1642415700000|2022-01-17 10:35:00|11047.66|11047.66|11051.79|11051.79|11051.79|11051.79|11047.66|11047.66|0
1642416000000|2022-01-17 10:40:00|11053.25|11053.25|11071.01|11071.01|11076.01|11076.01|11050.47|11050.47|0
1642416300000|2022-01-17 10:45:00|11069.4|11069.4|11078.07|11078.07|11078.24|11078.24|11065.45|11065.45|0
1642416600000|2022-01-17 10:50:00|11076.91|11076.91|11078.82|11078.82|11078.82|11078.82|11075.6|11075.6|0
1642416900000|2022-01-17 10:55:00|11082.04|11082.04|11080.73|11080.73|11082.81|11082.81|11077.21|11077.21|0
1642417200000|2022-01-17 11:00:00|11081.86|11081.86|11070.84|11070.84|11083.47|11083.47|11070.84|11070.84|0
1642417500000|2022-01-17 11:05:00|11070.11|11070.11|11070.63|11070.63|11071.57|11071.57|11070.11|11070.11|0
1642417800000|2022-01-17 11:10:00|11070.92|11070.92|11056.68|11056.68|11070.92|11070.92|11055.07|11055.07|0
1642418100000|2022-01-17 11:15:00|11055.22|11055.22|11054.38|11054.38|11057.85|11057.85|11053.34|11053.34|0
1642418400000|2022-01-17 11:20:00|11055.99|11055.99|11054.79|11054.79|11058.17|11058.17|11054.21|11054.21|0
1642418700000|2022-01-17 11:25:00|11055.52|11055.52|11048.4|11048.4|11055.52|11055.52|11046.79|11046.79|0
1642419000000|2022-01-17 11:30:00|11049|11049|11052.94|11052.94|11052.94|11052.94|11049|11049|0
1642419300000|2022-01-17 11:35:00|11051.49|11051.49|11050.76|11050.76|11051.7|11051.7|11049.88|11049.88|0
1642419600000|2022-01-17 11:40:00|11048.57|11048.57|11044.87|11044.87|11050.18|11050.18|11044.87|11044.87|0
1642419900000|2022-01-17 11:45:00|11047.06|11047.06|11050.63|11050.63|11052.08|11052.08|11044.06|11044.06|0
1642420200000|2022-01-17 11:50:00|11049.9|11049.9|11054.46|11054.46|11059.29|11059.29|11048.8|11048.8|0
1642420500000|2022-01-17 11:55:00|11057.68|11057.68|11062.27|11062.27|11067.69|11067.69|11057.68|11057.68|0
1642420800000|2022-01-17 12:00:00|11063.39|11063.39|11070.43|11070.43|11070.43|11070.43|11063.39|11063.39|0
1642421100000|2022-01-17 12:05:00|11069.71|11069.71|11068.44|11068.44|11071.09|11071.09|11068.44|11068.44|0
1642421400000|2022-01-17 12:10:00|11067.34|11067.34|11068.8|11068.8|11068.8|11068.8|11065.15|11065.15|0
1642421700000|2022-01-17 12:15:00|11067.34|11067.34|11064.36|11064.36|11067.43|11067.43|11062.52|11062.52|0
1642422000000|2022-01-17 12:20:00|11065.82|11065.82|11060.16|11060.16|11065.82|11065.82|11060.16|11060.16|0
1642422300000|2022-01-17 12:25:00|11059.69|11059.69|11064.75|11064.75|11066.81|11066.81|11059.22|11059.22|0
1642422600000|2022-01-17 12:30:00|11066.49|11066.49|11058.54|11058.54|11070|11070|11058.54|11058.54|0
1642422900000|2022-01-17 12:35:00|11057.45|11057.45|11060.58|11060.58|11060.58|11060.58|11056.89|11056.89|0
1642423200000|2022-01-17 12:40:00|11061.3|11061.3|11063.74|11063.74|11063.74|11063.74|11061.3|11061.3|0
1642423500000|2022-01-17 12:45:00|11064.47|11064.47|11060.61|11060.61|11065.9|11065.9|11060.61|11060.61|0
1642423800000|2022-01-17 12:50:00|11062.02|11062.02|11064.7|11064.7|11066.18|11066.18|11062.02|11062.02|0
1642424100000|2022-01-17 12:55:00|11063.54|11063.54|11064.97|11064.97|11068.34|11068.34|11063.25|11063.25|0
1642424400000|2022-01-17 13:00:00|11068.19|11068.19|11074.24|11074.24|11074.52|11074.52|11067.52|11067.52|0
1642424700000|2022-01-17 13:05:00|11072.78|11072.78|11062.48|11062.48|11072.78|11072.78|11061.75|11061.75|0
1642425000000|2022-01-17 13:10:00|11060.29|11060.29|11057.68|11057.68|11061.02|11061.02|11057.68|11057.68|0
1642425300000|2022-01-17 13:15:00|11058.26|11058.26|11054.63|11054.63|11058.26|11058.26|11051.41|11051.41|0
1642425600000|2022-01-17 13:20:00|11055.57|11055.57|11057.66|11057.66|11057.66|11057.66|11053.06|11053.06|0
1642425900000|2022-01-17 13:25:00|11058.13|11058.13|11057.22|11057.22|11060.21|11060.21|11055.4|11055.4|0
1642426200000|2022-01-17 13:30:00|11056.75|11056.75|11066.49|11066.49|11066.49|11066.49|11056.75|11056.75|0
1642426500000|2022-01-17 13:35:00|11064.89|11064.89|11064.9|11064.9|11068.46|11068.46|11062.65|11062.65|0
1642426800000|2022-01-17 13:40:00|11063.49|11063.49|11056.52|11056.52|11064.22|11064.22|11056.52|11056.52|0
1642427100000|2022-01-17 13:45:00|11058.13|11058.13|11057.23|11057.23|11059.45|11059.45|11056.47|11056.47|0
1642427400000|2022-01-17 13:50:00|11056.5|11056.5|11060.66|11060.66|11060.66|11060.66|11056.5|11056.5|0
1642427700000|2022-01-17 13:55:00|11059.38|11059.38|11060.91|11060.91|11060.91|11060.91|11057.8|11057.8|0
1642428000000|2022-01-17 14:00:00|11061.38|11061.38|11061.66|11061.66|11062.14|11062.14|11060.53|11060.53|0
1642428300000|2022-01-17 14:05:00|11060.93|11060.93|11063.82|11063.82|11064.4|11064.4|11060.46|11060.46|0
1642428600000|2022-01-17 14:10:00|11064.4|11064.4|11066.96|11066.96|11067.69|11067.69|11064.4|11064.4|0
1642428900000|2022-01-17 14:15:00|11067.69|11067.69|11062.19|11062.19|11068.07|11068.07|11062.19|11062.19|0
1642429200000|2022-01-17 14:20:00|11061.72|11061.72|11057.21|11057.21|11061.72|11061.72|11054.4|11054.4|0
1642429500000|2022-01-17 14:25:00|11057.68|11057.68|11062.99|11062.99|11063.29|11063.29|11057.68|11057.68|0
1642429800000|2022-01-17 14:30:00|11062.26|11062.26|11042.47|11042.47|11062.26|11062.26|11041.75|11041.75|0
1642430100000|2022-01-17 14:35:00|11041.75|11041.75|11046.14|11046.14|11048.75|11048.75|11040.87|11040.87|0
1642430400000|2022-01-17 14:40:00|11044.53|11044.53|11042.98|11042.98|11044.53|11044.53|11040.27|11040.27|0
1642430700000|2022-01-17 14:45:00|11043.7|11043.7|11046.45|11046.45|11048.53|11048.53|11043.7|11043.7|0
1642431000000|2022-01-17 14:50:00|11045.72|11045.72|11047.28|11047.28|11051.69|11051.69|11045.72|11045.72|0
1642431300000|2022-01-17 14:55:00|11046.55|11046.55|11047.08|11047.08|11048.93|11048.93|11037.65|11037.65|0
1642431600000|2022-01-17 15:00:00|11047.66|11047.66|11048.88|11048.88|11049.52|11049.52|11041.72|11041.72|0
1642431900000|2022-01-17 15:05:00|11048.41|11048.41|11056.35|11056.35|11057.96|11057.96|11040.93|11040.93|0
1642432200000|2022-01-17 15:10:00|11057.96|11057.96|11050.06|11050.06|11057.96|11057.96|11050.06|11050.06|0
1642432500000|2022-01-17 15:15:00|11049.12|11049.12|11050.41|11050.41|11050.41|11050.41|11044.96|11044.96|0
1642432800000|2022-01-17 15:20:00|11049.94|11049.94|11041.99|11041.99|11049.94|11049.94|11041.99|11041.99|0
1642433100000|2022-01-17 15:25:00|11042.72|11042.72|11044.65|11044.65|11045.12|11045.12|11041.99|11041.99|0
1642433400000|2022-01-17 15:30:00|11043.05|11043.05|11035.23|11035.23|11043.05|11043.05|11033.48|11033.48|0
1642433700000|2022-01-17 15:35:00|11035.52|11035.52|11034.36|11034.36|11035.52|11035.52|11033.63|11033.63|0
1642434000000|2022-01-17 15:40:00|11032.75|11032.75|11034.87|11034.87|11039.5|11039.5|11031.15|11031.15|0
1642434300000|2022-01-17 15:45:00|11035.6|11035.6|11032.66|11032.66|11035.6|11035.6|11032.66|11032.66|0
1642434600000|2022-01-17 15:50:00|11031.05|11031.05|11031.16|11031.16|11031.16|11031.16|11025.76|11025.76|0
1642434900000|2022-01-17 15:55:00|11030.58|11030.58|11027.62|11027.62|11032.77|11032.77|11027.33|11027.33|0
1642435200000|2022-01-17 16:00:00|11030.83|11030.83|11027.97|11027.97|11032.75|11032.75|11026.51|11026.51|0
1642435500000|2022-01-17 16:05:00|11026.36|11026.36|11027.09|11027.09|11027.09|11027.09|11025.31|11025.31|0
1642435800000|2022-01-17 16:10:00|11029.34|11029.34|11023.88|11023.88|11030.41|11030.41|11023.88|11023.88|0
1642436100000|2022-01-17 16:15:00|11025.34|11025.34|11017.31|11017.31|11026.19|11026.19|11017.31|11017.31|0
1642436400000|2022-01-17 16:20:00|11017.6|11017.6|11017.62|11017.62|11020.41|11020.41|11016.49|11016.49|0
1642436700000|2022-01-17 16:25:00|11018.72|11018.72|11010.3|11010.3|11020.61|11020.61|11009.83|11009.83|0
1642493700000|2022-01-18 08:15:00|10853.08|10853.08|10829.53|10829.53|10856.3|10856.3|10829.53|10829.53|0
1642494000000|2022-01-18 08:20:00|10831.14|10831.14|10828.79|10828.79|10835|10835|10827.34|10827.34|0
1642494300000|2022-01-18 08:25:00|10827.69|10827.69|10816.15|10816.15|10827.69|10827.69|10816.01|10816.01|0
1642494600000|2022-01-18 08:30:00|10815.43|10815.43|10803.62|10803.62|10815.43|10815.43|10803.62|10803.62|0
1642494900000|2022-01-18 08:35:00|10805.23|10805.23|10812.03|10812.03|10818.59|10818.59|10803.77|10803.77|0
1642495200000|2022-01-18 08:40:00|10815.25|10815.25|10831.64|10831.64|10832.98|10832.98|10814.89|10814.89|0
1642495500000|2022-01-18 08:45:00|10830.77|10830.77|10827.18|10827.18|10830.77|10830.77|10816.72|10816.72|0
1642495800000|2022-01-18 08:50:00|10828.79|10828.79|10831.07|10831.07|10833.77|10833.77|10822.81|10822.81|0
1642496100000|2022-01-18 08:55:00|10833.26|10833.26|10833.96|10833.96|10842.55|10842.55|10832.16|10832.16|0
1642496400000|2022-01-18 09:00:00|10835.09|10835.09|10836.94|10836.94|10842.46|10842.46|10831.38|10831.38|0
1642496700000|2022-01-18 09:05:00|10835.84|10835.84|10822.64|10822.64|10835.84|10835.84|10819.8|10819.8|0
1642497000000|2022-01-18 09:10:00|10824.24|10824.24|10833.49|10833.49|10834.72|10834.72|10824.24|10824.24|0
1642497300000|2022-01-18 09:15:00|10828.67|10828.67|10824.85|10824.85|10831.22|10831.22|10824.85|10824.85|0
1642497600000|2022-01-18 09:20:00|10828.07|10828.07|10814.4|10814.4|10834.3|10834.3|10812.79|10812.79|0
1642497900000|2022-01-18 09:25:00|10812.99|10812.99|10807.44|10807.44|10812.99|10812.99|10806.84|10806.84|0
1642498200000|2022-01-18 09:30:00|10810.66|10810.66|10814.98|10814.98|10814.98|10814.98|10809.03|10809.03|0
1642498500000|2022-01-18 09:35:00|10813.89|10813.89|10806.09|10806.09|10813.89|10813.89|10799.7|10799.7|0
1642498800000|2022-01-18 09:40:00|10804.48|10804.48|10803.32|10803.32|10804.48|10804.48|10798.66|10798.66|0
1642499100000|2022-01-18 09:45:00|10802.85|10802.85|10817.85|10817.85|10817.85|10817.85|10802.85|10802.85|0
1642499400000|2022-01-18 09:50:00|10818.72|10818.72|10820.26|10820.26|10827.23|10827.23|10818.72|10818.72|0
1642499700000|2022-01-18 09:55:00|10819.32|10819.32|10801.15|10801.15|10819.32|10819.32|10801.15|10801.15|0
1642500000000|2022-01-18 10:00:00|10800.28|10800.28|10793.39|10793.39|10801.89|10801.89|10793.39|10793.39|0
1642500300000|2022-01-18 10:05:00|10792.3|10792.3|10791.54|10791.54|10793.03|10793.03|10786.4|10786.4|0
1642500600000|2022-01-18 10:10:00|10789.94|10789.94|10795.54|10795.54|10795.54|10795.54|10789.94|10789.94|0
1642500900000|2022-01-18 10:15:00|10795.25|10795.25|10785.42|10785.42|10795.25|10795.25|10779.12|10779.12|0
1642501200000|2022-01-18 10:20:00|10785.71|10785.71|10798.56|10798.56|10800.17|10800.17|10784.39|10784.39|0
1642501500000|2022-01-18 10:25:00|10799.66|10799.66|10805.14|10805.14|10808.93|10808.93|10799.66|10799.66|0
1642501800000|2022-01-18 10:30:00|10803.74|10803.74|10803.93|10803.93|10804.4|10804.4|10797.5|10797.5|0
1642502100000|2022-01-18 10:35:00|10802.84|10802.84|10795.96|10795.96|10803.98|10803.98|10795.96|10795.96|0
1642502400000|2022-01-18 10:40:00|10794.83|10794.83|10787.09|10787.09|10794.83|10794.83|10785.37|10785.37|0
1642502700000|2022-01-18 10:45:00|10785.48|10785.48|10791.53|10791.53|10791.53|10791.53|10781.48|10781.48|0
1642503000000|2022-01-18 10:50:00|10792.47|10792.47|10795.88|10795.88|10795.88|10795.88|10790.91|10790.91|0
1642503300000|2022-01-18 10:55:00|10794.78|10794.78|10803.74|10803.74|10803.74|10803.74|10790.16|10790.16|0
1642503600000|2022-01-18 11:00:00|10805.35|10805.35|10793.58|10793.58|10805.35|10805.35|10792.7|10792.7|0
1642503900000|2022-01-18 11:05:00|10791.97|10791.97|10791.61|10791.61|10794.31|10794.31|10791.61|10791.61|0
1642504200000|2022-01-18 11:10:00|10786.79|10786.79|10787.07|10787.07|10788.68|10788.68|10786.19|10786.19|0
1642504500000|2022-01-18 11:15:00|10785.46|10785.46|10783.52|10783.52|10786.19|10786.19|10782.79|10782.79|0
1642504800000|2022-01-18 11:20:00|10781.91|10781.91|10777.49|10777.49|10781.91|10781.91|10777.49|10777.49|0
1642505100000|2022-01-18 11:25:00|10775.88|10775.88|10775.51|10775.51|10779.39|10779.39|10773.32|10773.32|0
1642505400000|2022-01-18 11:30:00|10775.04|10775.04|10773.17|10773.17|10775.51|10775.51|10771.57|10771.57|0
1642505700000|2022-01-18 11:35:00|10772.7|10772.7|10775.88|10775.88|10777.49|10777.49|10772.7|10772.7|0
1642506000000|2022-01-18 11:40:00|10775.01|10775.01|10776.2|10776.2|10777.3|10777.3|10775.01|10775.01|0
1642506300000|2022-01-18 11:45:00|10774.6|10774.6|10767.79|10767.79|10775.69|10775.69|10767.79|10767.79|0
1642506600000|2022-01-18 11:50:00|10769.4|10769.4|10770.02|10770.02|10774.22|10774.22|10769.4|10769.4|0
1642506900000|2022-01-18 11:55:00|10770.75|10770.75|10776.49|10776.49|10778.18|10778.18|10770.75|10770.75|0
1642507200000|2022-01-18 12:00:00|10778.1|10778.1|10772.27|10772.27|10786.9|10786.9|10771.17|10771.17|0
1642507500000|2022-01-18 12:05:00|10773.88|10773.88|10777.65|10777.65|10777.65|10777.65|10770.23|10770.23|0
1642507800000|2022-01-18 12:10:00|10777.18|10777.18|10776.16|10776.16|10777.18|10777.18|10773.67|10773.67|0
1642508100000|2022-01-18 12:15:00|10777.57|10777.57|10776.33|10776.33|10782.46|10782.46|10773.84|10773.84|0
1642508400000|2022-01-18 12:20:00|10777.94|10777.94|10769.04|10769.04|10777.94|10777.94|10769.04|10769.04|0
1642508700000|2022-01-18 12:25:00|10771.41|10771.41|10776.63|10776.63|10780.51|10780.51|10771.41|10771.41|0
1642509000000|2022-01-18 12:30:00|10777.72|10777.72|10784.16|10784.16|10790.3|10790.3|10777.72|10777.72|0
1642509300000|2022-01-18 12:35:00|10785.77|10785.77|10783.73|10783.73|10792.2|10792.2|10783.73|10783.73|0
1642509600000|2022-01-18 12:40:00|10785.34|10785.34|10780.82|10780.82|10785.34|10785.34|10778.13|10778.13|0
1642509900000|2022-01-18 12:45:00|10780.22|10780.22|10781.27|10781.27|10784.81|10784.81|10777.93|10777.93|0
1642510200000|2022-01-18 12:50:00|10784.49|10784.49|10782.25|10782.25|10785.46|10785.46|10777.42|10777.42|0
1642510500000|2022-01-18 12:55:00|10780.64|10780.64|10778.31|10778.31|10783.86|10783.86|10776.24|10776.24|0
1642510800000|2022-01-18 13:00:00|10777.22|10777.22|10778.49|10778.49|10778.49|10778.49|10773.86|10773.86|0
1642511100000|2022-01-18 13:05:00|10779.07|10779.07|10775.85|10775.85|10779.07|10779.07|10774.75|10774.75|0
1642511400000|2022-01-18 13:10:00|10776.95|10776.95|10779.26|10779.26|10779.26|10779.26|10775.34|10775.34|0
1642511700000|2022-01-18 13:15:00|10780.36|10780.36|10796.6|10796.6|10796.6|10796.6|10779.89|10779.89|0
1642512000000|2022-01-18 13:20:00|10796.02|10796.02|10794.8|10794.8|10800.8|10800.8|10794.37|10794.37|0
1642512300000|2022-01-18 13:25:00|10793.39|10793.39|10799.21|10799.21|10801.42|10801.42|10793.39|10793.39|0
1642512600000|2022-01-18 13:30:00|10798.28|10798.28|10799.91|10799.91|10799.91|10799.91|10796.04|10796.04|0
1642512900000|2022-01-18 13:35:00|10798.3|10798.3|10801.34|10801.34|10801.34|10801.34|10796.84|10796.84|0
1642513200000|2022-01-18 13:40:00|10800.87|10800.87|10791.69|10791.69|10800.87|10800.87|10791.69|10791.69|0
1642513500000|2022-01-18 13:45:00|10791.4|10791.4|10788.73|10788.73|10791.4|10791.4|10786.18|10786.18|0
1642513800000|2022-01-18 13:50:00|10790.34|10790.34|10794.25|10794.25|10796.77|10796.77|10790.34|10790.34|0
1642514100000|2022-01-18 13:55:00|10795.85|10795.85|10789.11|10789.11|10797.46|10797.46|10789.11|10789.11|0
1642514400000|2022-01-18 14:00:00|10790.72|10790.72|10782.96|10782.96|10790.72|10790.72|10782.96|10782.96|0
1642514700000|2022-01-18 14:05:00|10784.57|10784.57|10794.44|10794.44|10794.44|10794.44|10783.47|10783.47|0
1642515000000|2022-01-18 14:10:00|10795.6|10795.6|10797.87|10797.87|10797.87|10797.87|10792.95|10792.95|0
1642515300000|2022-01-18 14:15:00|10798.34|10798.34|10794.61|10794.61|10798.77|10798.77|10794.1|10794.1|0
1642515600000|2022-01-18 14:20:00|10796.22|10796.22|10786.31|10786.31|10796.22|10796.22|10786.31|10786.31|0
1642515900000|2022-01-18 14:25:00|10787.92|10787.92|10778.75|10778.75|10787.92|10787.92|10775.54|10775.54|0
1642516200000|2022-01-18 14:30:00|10777.14|10777.14|10770.93|10770.93|10780.49|10780.49|10759.34|10759.34|0
1642516500000|2022-01-18 14:35:00|10767.42|10767.42|10775.62|10775.62|10784.18|10784.18|10766.7|10766.7|0
1642516800000|2022-01-18 14:40:00|10775.16|10775.16|10788.93|10788.93|10790.09|10790.09|10766.4|10766.4|0
1642517100000|2022-01-18 14:45:00|10789.66|10789.66|10778.78|10778.78|10793.43|10793.43|10778.31|10778.31|0
1642517400000|2022-01-18 14:50:00|10777.17|10777.17|10777.04|10777.04|10781.86|10781.86|10767.71|10767.71|0
1642517700000|2022-01-18 14:55:00|10775.94|10775.94|10786.94|10786.94|10786.94|10786.94|10774.49|10774.49|0
1642518000000|2022-01-18 15:00:00|10787.88|10787.88|10778.71|10778.71|10788.28|10788.28|10777.1|10777.1|0
1642518300000|2022-01-18 15:05:00|10780.32|10780.32|10815.99|10815.99|10818.35|10818.35|10780.32|10780.32|0
1642518600000|2022-01-18 15:10:00|10817.6|10817.6|10817|10817|10824.82|10824.82|10814.12|10814.12|0
1642518900000|2022-01-18 15:15:00|10820.22|10820.22|10821.07|10821.07|10841.06|10841.06|10820.22|10820.22|0
1642519200000|2022-01-18 15:20:00|10824.28|10824.28|10811.07|10811.07|10824.28|10824.28|10807.56|10807.56|0
1642519500000|2022-01-18 15:25:00|10809.46|10809.46|10802.29|10802.29|10809.46|10809.46|10800.21|10800.21|0
1642519800000|2022-01-18 15:30:00|10803.9|10803.9|10787.1|10787.1|10803.9|10803.9|10783.41|10783.41|0
1642520100000|2022-01-18 15:35:00|10788.71|10788.71|10782.52|10782.52|10789.31|10789.31|10779.32|10779.32|0
1642520400000|2022-01-18 15:40:00|10780.91|10780.91|10782.94|10782.94|10784.55|10784.55|10772.44|10772.44|0
1642520700000|2022-01-18 15:45:00|10783.88|10783.88|10787.12|10787.12|10787.12|10787.12|10775.1|10775.1|0
1642521000000|2022-01-18 15:50:00|10785.52|10785.52|10780.19|10780.19|10785.52|10785.52|10779.08|10779.08|0
1642521300000|2022-01-18 15:55:00|10779.09|10779.09|10780|10780|10780.94|10780.94|10777.34|10777.34|0
1642521600000|2022-01-18 16:00:00|10778.39|10778.39|10772.09|10772.09|10779.53|10779.53|10771.62|10771.62|0
1642521900000|2022-01-18 16:05:00|10772.67|10772.67|10775.26|10775.26|10776.44|10776.44|10770.99|10770.99|0
1642522200000|2022-01-18 16:10:00|10780.08|10780.08|10784.86|10784.86|10788.69|10788.69|10780.05|10780.05|0
1642522500000|2022-01-18 16:15:00|10783.77|10783.77|10787.42|10787.42|10795.81|10795.81|10781.22|10781.22|0
1642522800000|2022-01-18 16:20:00|10786.01|10786.01|10782.07|10782.07|10791.29|10791.29|10779.37|10779.37|0
1642523100000|2022-01-18 16:25:00|10780.46|10780.46|10771.81|10771.81|10780.46|10780.46|10769.32|10769.32|0
1642580100000|2022-01-19 08:15:00|10748.86|10748.86|10741.51|10741.51|10749.8|10749.8|10737.34|10737.34|0
1642580400000|2022-01-19 08:20:00|10739.9|10739.9|10728.82|10728.82|10741.36|10741.36|10728.2|10728.2|0
1642580700000|2022-01-19 08:25:00|10728.09|10728.09|10757.63|10757.63|10760.84|10760.84|10720.82|10720.82|0
1642581000000|2022-01-19 08:30:00|10760.84|10760.84|10727.19|10727.19|10760.84|10760.84|10718.06|10718.06|0
1642581300000|2022-01-19 08:35:00|10724.94|10724.94|10727.41|10727.41|10748.09|10748.09|10724.94|10724.94|0
1642581600000|2022-01-19 08:40:00|10729.01|10729.01|10740.57|10740.57|10746.27|10746.27|10719.23|10719.23|0
1642581900000|2022-01-19 08:45:00|10742.76|10742.76|10753.73|10753.73|10756.75|10756.75|10742.76|10742.76|0
1642582200000|2022-01-19 08:50:00|10753.15|10753.15|10754.06|10754.06|10754.06|10754.06|10737.08|10737.08|0
1642582500000|2022-01-19 08:55:00|10760.49|10760.49|10776.23|10776.23|10779.45|10779.45|10760.49|10760.49|0
1642582800000|2022-01-19 09:00:00|10775.76|10775.76|10802.34|10802.34|10805.39|10805.39|10774.67|10774.67|0
1642583100000|2022-01-19 09:05:00|10800.73|10800.73|10797.6|10797.6|10806.97|10806.97|10796.66|10796.66|0
1642583400000|2022-01-19 09:10:00|10801.29|10801.29|10799.22|10799.22|10801.29|10801.29|10786.93|10786.93|0
1642583700000|2022-01-19 09:15:00|10798.49|10798.49|10815.1|10815.1|10818.29|10818.29|10798.49|10798.49|0
1642584000000|2022-01-19 09:20:00|10811.88|10811.88|10783.03|10783.03|10816.24|10816.24|10781.42|10781.42|0
1642584300000|2022-01-19 09:25:00|10781.83|10781.83|10775.55|10775.55|10782.42|10782.42|10775.55|10775.55|0
1642584600000|2022-01-19 09:30:00|10774.14|10774.14|10789.29|10789.29|10789.29|10789.29|10762.99|10762.99|0
1642584900000|2022-01-19 09:35:00|10794.11|10794.11|10787.07|10787.07|10794.11|10794.11|10780.66|10780.66|0
1642585200000|2022-01-19 09:40:00|10790.29|10790.29|10797.17|10797.17|10798.78|10798.78|10781.73|10781.73|0
1642585500000|2022-01-19 09:45:00|10800.39|10800.39|10803.76|10803.76|10803.76|10803.76|10784.77|10784.77|0
1642585800000|2022-01-19 09:50:00|10808.58|10808.58|10835.88|10835.88|10843.92|10843.92|10808.58|10808.58|0
1642586100000|2022-01-19 09:55:00|10832.66|10832.66|10838.72|10838.72|10839.82|10839.82|10823.71|10823.71|0
1642586400000|2022-01-19 10:00:00|10841.07|10841.07|10826.29|10826.29|10843.16|10843.16|10826.29|10826.29|0
1642586700000|2022-01-19 10:05:00|10827.9|10827.9|10834.31|10834.31|10834.31|10834.31|10816.84|10816.84|0
1642587000000|2022-01-19 10:10:00|10839.13|10839.13|10837.94|10837.94|10842.02|10842.02|10832.56|10832.56|0
1642587300000|2022-01-19 10:15:00|10838.41|10838.41|10824.24|10824.24|10838.41|10838.41|10821.03|10821.03|0
1642587600000|2022-01-19 10:20:00|10825.85|10825.85|10830.01|10830.01|10836.46|10836.46|10825.85|10825.85|0
1642587900000|2022-01-19 10:25:00|10831.1|10831.1|10830.4|10830.4|10833.38|10833.38|10829.22|10829.22|0
1642588200000|2022-01-19 10:30:00|10828.79|10828.79|10845.97|10845.97|10855.58|10855.58|10828.79|10828.79|0
1642588500000|2022-01-19 10:35:00|10845.03|10845.03|10820.66|10820.66|10845.03|10845.03|10820.66|10820.66|0
1642588800000|2022-01-19 10:40:00|10822.27|10822.27|10830.02|10830.02|10830.49|10830.49|10822.27|10822.27|0
1642589100000|2022-01-19 10:45:00|10831.12|10831.12|10833.69|10833.69|10841.11|10841.11|10830.52|10830.52|0
1642589400000|2022-01-19 10:50:00|10836.91|10836.91|10840.93|10840.93|10840.93|10840.93|10836.91|10836.91|0
1642589700000|2022-01-19 10:55:00|10841.4|10841.4|10833.19|10833.19|10841.4|10841.4|10824.98|10824.98|0
1642590000000|2022-01-19 11:00:00|10834.8|10834.8|10837.59|10837.59|10839.2|10839.2|10834.45|10834.45|0
1642590300000|2022-01-19 11:05:00|10839.63|10839.63|10838.06|10838.06|10842.84|10842.84|10832.77|10832.77|0
1642590600000|2022-01-19 11:10:00|10836.46|10836.46|10842.32|10842.32|10844.35|10844.35|10836.1|10836.1|0
1642590900000|2022-01-19 11:15:00|10840.71|10840.71|10837.19|10837.19|10840.71|10840.71|10837.19|10837.19|0
1642591200000|2022-01-19 11:20:00|10833.97|10833.97|10824.62|10824.62|10834.56|10834.56|10818.06|10818.06|0
1642591500000|2022-01-19 11:25:00|10825.34|10825.34|10818.64|10818.64|10825.34|10825.34|10817.55|10817.55|0
1642591800000|2022-01-19 11:30:00|10819.74|10819.74|10813.18|10813.18|10819.74|10819.74|10812.09|10812.09|0
1642592100000|2022-01-19 11:35:00|10812.09|10812.09|10807.33|10807.33|10818.08|10818.08|10807.33|10807.33|0
1642592400000|2022-01-19 11:40:00|10806.86|10806.86|10818.81|10818.81|10818.81|10818.81|10806.86|10806.86|0
1642592700000|2022-01-19 11:45:00|10815.6|10815.6|10812.41|10812.41|10817.23|10817.23|10812.41|10812.41|0
1642593000000|2022-01-19 11:50:00|10812.88|10812.88|10818.72|10818.72|10820.33|10820.33|10812.88|10812.88|0
1642593300000|2022-01-19 11:55:00|10817.12|10817.12|10826.45|10826.45|10827.61|10827.61|10817.12|10817.12|0
1642593600000|2022-01-19 12:00:00|10823.43|10823.43|10822.29|10822.29|10825.98|10825.98|10821.82|10821.82|0
1642593900000|2022-01-19 12:05:00|10820.68|10820.68|10819.55|10819.55|10820.68|10820.68|10818.61|10818.61|0
1642594200000|2022-01-19 12:10:00|10821.15|10821.15|10826.23|10826.23|10828.06|10828.06|10821.15|10821.15|0
1642594500000|2022-01-19 12:15:00|10819.8|10819.8|10817.56|10817.56|10820.58|10820.58|10817.56|10817.56|0
1642594800000|2022-01-19 12:20:00|10817.86|10817.86|10823.77|10823.77|10829.07|10829.07|10817.86|10817.86|0
1642595100000|2022-01-19 12:25:00|10822.17|10822.17|10821.23|10821.23|10825.38|10825.38|10821.23|10821.23|0
1642595400000|2022-01-19 12:30:00|10820.5|10820.5|10829.73|10829.73|10830.2|10830.2|10819.77|10819.77|0
1642595700000|2022-01-19 12:35:00|10829.26|10829.26|10812.2|10812.2|10829.26|10829.26|10811.61|10811.61|0
1642596000000|2022-01-19 12:40:00|10811.1|10811.1|10806.2|10806.2|10811.1|10811.1|10806.2|10806.2|0
1642596300000|2022-01-19 12:45:00|10807.8|10807.8|10809.27|10809.27|10809.88|10809.88|10806.2|10806.2|0
1642596600000|2022-01-19 12:50:00|10810.47|10810.47|10818.25|10818.25|10818.25|10818.25|10810.47|10810.47|0
1642596900000|2022-01-19 12:55:00|10819.86|10819.86|10821.58|10821.58|10821.58|10821.58|10814.68|10814.68|0
1642597200000|2022-01-19 13:00:00|10822.71|10822.71|10830.84|10830.84|10831.1|10831.1|10822.71|10822.71|0
1642597500000|2022-01-19 13:05:00|10827.63|10827.63|10833.81|10833.81|10833.81|10833.81|10827.63|10827.63|0
1642597800000|2022-01-19 13:10:00|10834.75|10834.75|10851.96|10851.96|10853.02|10853.02|10834.75|10834.75|0
1642598100000|2022-01-19 13:15:00|10854.15|10854.15|10850.55|10850.55|10854.15|10854.15|10850.55|10850.55|0
1642598400000|2022-01-19 13:20:00|10851.28|10851.28|10847.13|10847.13|10851.95|10851.95|10847.13|10847.13|0
1642598700000|2022-01-19 13:25:00|10846.03|10846.03|10854.88|10854.88|10854.88|10854.88|10846.03|10846.03|0
1642599000000|2022-01-19 13:30:00|10856.49|10856.49|10866.42|10866.42|10868.34|10868.34|10854.88|10854.88|0
1642599300000|2022-01-19 13:35:00|10864.03|10864.03|10869.06|10869.06|10871.4|10871.4|10864.03|10864.03|0
1642599600000|2022-01-19 13:40:00|10870.67|10870.67|10864.88|10864.88|10871.46|10871.46|10864.88|10864.88|0
1642599900000|2022-01-19 13:45:00|10865.35|10865.35|10870.98|10870.98|10874.2|10874.2|10865.35|10865.35|0
1642600200000|2022-01-19 13:50:00|10872.59|10872.59|10879.05|10879.05|10880.66|10880.66|10860.55|10860.55|0
1642600500000|2022-01-19 13:55:00|10878.58|10878.58|10886.95|10886.95|10886.95|10886.95|10873.19|10873.19|0
1642600800000|2022-01-19 14:00:00|10885.34|10885.34|10883.57|10883.57|10888.77|10888.77|10881.5|10881.5|0
1642601100000|2022-01-19 14:05:00|10888.4|10888.4|10888.59|10888.59|10892.49|10892.49|10883.55|10883.55|0
1642601400000|2022-01-19 14:10:00|10887.71|10887.71|10889.84|10889.84|10892.45|10892.45|10881.33|10881.33|0
1642601700000|2022-01-19 14:15:00|10890.31|10890.31|10894.74|10894.74|10897.25|10897.25|10889.84|10889.84|0
1642602000000|2022-01-19 14:20:00|10893.29|10893.29|10888.53|10888.53|10896.95|10896.95|10888.53|10888.53|0
1642602300000|2022-01-19 14:25:00|10888.06|10888.06|10901.58|10901.58|10901.58|10901.58|10887.59|10887.59|0
1642602600000|2022-01-19 14:30:00|10903.19|10903.19|10897.98|10897.98|10912.3|10912.3|10895.12|10895.12|0
1642602900000|2022-01-19 14:35:00|10894.76|10894.76|10915.4|10915.4|10917.08|10917.08|10892.68|10892.68|0
1642603200000|2022-01-19 14:40:00|10913.79|10913.79|10908.18|10908.18|10925.02|10925.02|10908.18|10908.18|0
1642603500000|2022-01-19 14:45:00|10903.35|10903.35|10920.33|10920.33|10926.68|10926.68|10903.35|10903.35|0
1642603800000|2022-01-19 14:50:00|10919.24|10919.24|10928.67|10928.67|10935.54|10935.54|10918.14|10918.14|0
1642604100000|2022-01-19 14:55:00|10929.77|10929.77|10922.8|10922.8|10932.79|10932.79|10921.34|10921.34|0
1642604400000|2022-01-19 15:00:00|10921.7|10921.7|10929.86|10929.86|10933.59|10933.59|10920.61|10920.61|0
1642604700000|2022-01-19 15:05:00|10928.76|10928.76|10913.63|10913.63|10934.06|10934.06|10913.16|10913.16|0
1642605000000|2022-01-19 15:10:00|10913.16|10913.16|10919.1|10919.1|10919.57|10919.57|10904.08|10904.08|0
1642605300000|2022-01-19 15:15:00|10915.89|10915.89|10910.76|10910.76|10919.1|10919.1|10910.76|10910.76|0
1642605600000|2022-01-19 15:20:00|10912.37|10912.37|10882.15|10882.15|10912.37|10912.37|10882.15|10882.15|0
1642605900000|2022-01-19 15:25:00|10879.96|10879.96|10870.29|10870.29|10884.79|10884.79|10870.29|10870.29|0
1642606200000|2022-01-19 15:30:00|10871.39|10871.39|10850.24|10850.24|10871.39|10871.39|10848.41|10848.41|0
1642606500000|2022-01-19 15:35:00|10853.45|10853.45|10833.83|10833.83|10854.44|10854.44|10833.83|10833.83|0
1642606800000|2022-01-19 15:40:00|10829.45|10829.45|10832.74|10832.74|10835.63|10835.63|10819.51|10819.51|0
1642607100000|2022-01-19 15:45:00|10829.52|10829.52|10817.59|10817.59|10829.52|10829.52|10811.61|10811.61|0
1642607400000|2022-01-19 15:50:00|10818.06|10818.06|10814.2|10814.2|10824.63|10824.63|10812.12|10812.12|0
1642607700000|2022-01-19 15:55:00|10813.1|10813.1|10820.82|10820.82|10821.63|10821.63|10813.1|10813.1|0
1642608000000|2022-01-19 16:00:00|10822.43|10822.43|10824.37|10824.37|10826.99|10826.99|10822.43|10822.43|0
1642608300000|2022-01-19 16:05:00|10822.76|10822.76|10820.32|10820.32|10824.16|10824.16|10816.82|10816.82|0
1642608600000|2022-01-19 16:10:00|10819.59|10819.59|10805.19|10805.19|10821.44|10821.44|10802.17|10802.17|0
1642608900000|2022-01-19 16:15:00|10806.79|10806.79|10808.03|10808.03|10810.33|10810.33|10801.97|10801.97|0
1642609200000|2022-01-19 16:20:00|10808.63|10808.63|10799.62|10799.62|10809.15|10809.15|10795.68|10795.68|0
1642609500000|2022-01-19 16:25:00|10799.02|10799.02|10794.47|10794.47|10800.22|10800.22|10790.35|10790.35|0
1642666500000|2022-01-20 08:15:00|10766.02|10766.02|10732.42|10732.42|10767.79|10767.79|10731.4|10731.4|0
1642666800000|2022-01-20 08:20:00|10731.69|10731.69|10690.91|10690.91|10731.73|10731.73|10687.38|10687.38|0
1642667100000|2022-01-20 08:25:00|10690.19|10690.19|10699.45|10699.45|10701.06|10701.06|10679.62|10679.62|0
1642667400000|2022-01-20 08:30:00|10700.03|10700.03|10724.14|10724.14|10725.24|10725.24|10699.07|10699.07|0
1642667700000|2022-01-20 08:35:00|10727.43|10727.43|10715.01|10715.01|10734.26|10734.26|10715.01|10715.01|0
1642668000000|2022-01-20 08:40:00|10714.14|10714.14|10698.63|10698.63|10719.11|10719.11|10698.19|10698.19|0
1642668300000|2022-01-20 08:45:00|10701.85|10701.85|10703.12|10703.12|10715.18|10715.18|10695.73|10695.73|0
1642668600000|2022-01-20 08:50:00|10703.85|10703.85|10715.86|10715.86|10723.7|10723.7|10702.97|10702.97|0
1642668900000|2022-01-20 08:55:00|10714.25|10714.25|10739.2|10739.2|10741.62|10741.62|10714.25|10714.25|0
1642669200000|2022-01-20 09:00:00|10739.8|10739.8|10734.96|10734.96|10744.06|10744.06|10730.87|10730.87|0
1642669500000|2022-01-20 09:05:00|10733.5|10733.5|10727.34|10727.34|10733.5|10733.5|10726.87|10726.87|0
1642669800000|2022-01-20 09:10:00|10725.16|10725.16|10741.32|10741.32|10741.32|10741.32|10723.7|10723.7|0
1642670100000|2022-01-20 09:15:00|10744.07|10744.07|10733.49|10733.49|10744.65|10744.65|10733.49|10733.49|0
1642670400000|2022-01-20 09:20:00|10732.4|10732.4|10751.92|10751.92|10751.92|10751.92|10732.4|10732.4|0
1642670700000|2022-01-20 09:25:00|10755.13|10755.13|10763.88|10763.88|10766.15|10766.15|10755.13|10755.13|0
1642671000000|2022-01-20 09:30:00|10766.07|10766.07|10780.6|10780.6|10780.6|10780.6|10766.07|10766.07|0
1642671300000|2022-01-20 09:35:00|10775.78|10775.78|10768.21|10768.21|10775.94|10775.94|10764.92|10764.92|0
1642671600000|2022-01-20 09:40:00|10769.41|10769.41|10753.01|10753.01|10769.41|10769.41|10753.01|10753.01|0
1642671900000|2022-01-20 09:45:00|10751.6|10751.6|10751.56|10751.56|10753.28|10753.28|10748.9|10748.9|0
1642672200000|2022-01-20 09:50:00|10752.03|10752.03|10747.41|10747.41|10753.92|10753.92|10747.1|10747.1|0
1642672500000|2022-01-20 09:55:00|10749.01|10749.01|10780.94|10780.94|10783.21|10783.21|10749.01|10749.01|0
1642672800000|2022-01-20 10:00:00|10782.55|10782.55|10772.1|10772.1|10783.96|10783.96|10771|10771|0
1642673100000|2022-01-20 10:05:00|10768.88|10768.88|10767.83|10767.83|10776.68|10776.68|10767.25|10767.25|0
1642673400000|2022-01-20 10:10:00|10769.44|10769.44|10776.63|10776.63|10778.24|10778.24|10767.83|10767.83|0
1642673700000|2022-01-20 10:15:00|10768.79|10768.79|10761.34|10761.34|10768.79|10768.79|10758.43|10758.43|0
1642674000000|2022-01-20 10:20:00|10760.25|10760.25|10761.1|10761.1|10762.37|10762.37|10749.79|10749.79|0
1642674300000|2022-01-20 10:25:00|10762.2|10762.2|10759.77|10759.77|10773.37|10773.37|10759.77|10759.77|0
1642674600000|2022-01-20 10:30:00|10758.68|10758.68|10750.57|10750.57|10758.68|10758.68|10750.1|10750.1|0
1642674900000|2022-01-20 10:35:00|10748.96|10748.96|10751.09|10751.09|10751.09|10751.09|10741.59|10741.59|0
1642675200000|2022-01-20 10:40:00|10752.7|10752.7|10743.48|10743.48|10752.7|10752.7|10743.48|10743.48|0
1642675500000|2022-01-20 10:45:00|10742.9|10742.9|10746.07|10746.07|10746.07|10746.07|10740.2|10740.2|0
1642675800000|2022-01-20 10:50:00|10746.8|10746.8|10749.05|10749.05|10751.28|10751.28|10746.8|10746.8|0
1642676100000|2022-01-20 10:55:00|10750.66|10750.66|10751.49|10751.49|10752.22|10752.22|10749.56|10749.56|0
1642676400000|2022-01-20 11:00:00|10753.1|10753.1|10753.97|10753.97|10756.46|10756.46|10750.9|10750.9|0
1642676700000|2022-01-20 11:05:00|10753.24|10753.24|10753.08|10753.08|10753.24|10753.24|10748.77|10748.77|0
1642677000000|2022-01-20 11:10:00|10753.68|10753.68|10776.93|10776.93|10780.15|10780.15|10752.95|10752.95|0
1642677300000|2022-01-20 11:15:00|10776.21|10776.21|10778.35|10778.35|10781.03|10781.03|10776.21|10776.21|0
1642677600000|2022-01-20 11:20:00|10777.22|10777.22|10779.81|10779.81|10780.9|10780.9|10769.42|10769.42|0
1642677900000|2022-01-20 11:25:00|10784.63|10784.63|10793.93|10793.93|10802.94|10802.94|10784.63|10784.63|0
1642678200000|2022-01-20 11:30:00|10792.32|10792.32|10784.35|10784.35|10793.44|10793.44|10782.27|10782.27|0
1642678500000|2022-01-20 11:35:00|10783.62|10783.62|10797.36|10797.36|10806.13|10806.13|10783.62|10783.62|0
1642678800000|2022-01-20 11:40:00|10795.75|10795.75|10798.58|10798.58|10808.36|10808.36|10793.41|10793.41|0
1642679100000|2022-01-20 11:45:00|10798.11|10798.11|10803.44|10803.44|10803.44|10803.44|10786.41|10786.41|0
1642679400000|2022-01-20 11:50:00|10798.62|10798.62|10798.26|10798.26|10800.22|10800.22|10797.53|10797.53|0
1642679700000|2022-01-20 11:55:00|10798.99|10798.99|10807.08|10807.08|10808.69|10808.69|10798.99|10798.99|0
1642680000000|2022-01-20 12:00:00|10808.17|10808.17|10795.55|10795.55|10810.17|10810.17|10795.55|10795.55|0
1642680300000|2022-01-20 12:05:00|10793.94|10793.94|10798.68|10798.68|10800.93|10800.93|10793.94|10793.94|0
1642680600000|2022-01-20 12:10:00|10797.55|10797.55|10789.56|10789.56|10798.71|10798.71|10789.56|10789.56|0
1642680900000|2022-01-20 12:15:00|10790.03|10790.03|10771.55|10771.55|10790.03|10790.03|10771.55|10771.55|0
1642681200000|2022-01-20 12:20:00|10772.65|10772.65|10781.52|10781.52|10782.1|10782.1|10772.65|10772.65|0
1642681500000|2022-01-20 12:25:00|10778.3|10778.3|10777.81|10777.81|10780.18|10780.18|10776.18|10776.18|0
1642681800000|2022-01-20 12:30:00|10776.69|10776.69|10772.96|10772.96|10778.25|10778.25|10772.49|10772.49|0
1642682100000|2022-01-20 12:35:00|10774.56|10774.56|10771.8|10771.8|10774.86|10774.86|10770.2|10770.2|0
1642682400000|2022-01-20 12:40:00|10770.2|10770.2|10768.97|10768.97|10770.79|10770.79|10768.97|10768.97|0
1642682700000|2022-01-20 12:45:00|10770.58|10770.58|10774.03|10774.03|10774.03|10774.03|10769.49|10769.49|0
1642683000000|2022-01-20 12:50:00|10776.22|10776.22|10774.14|10774.14|10778.3|10778.3|10772.54|10772.54|0
1642683300000|2022-01-20 12:55:00|10774.43|10774.43|10780.8|10780.8|10780.8|10780.8|10768|10768|0
1642683600000|2022-01-20 13:00:00|10779.7|10779.7|10779.58|10779.58|10779.7|10779.7|10775.44|10775.44|0
1642683900000|2022-01-20 13:05:00|10781.38|10781.38|10779.51|10779.51|10781.38|10781.38|10777.9|10777.9|0
1642684200000|2022-01-20 13:10:00|10780.45|10780.45|10778.63|10778.63|10782.1|10782.1|10778.63|10778.63|0
1642684500000|2022-01-20 13:15:00|10777.69|10777.69|10771.46|10771.46|10778.83|10778.83|10768.44|10768.44|0
1642684800000|2022-01-20 13:20:00|10770.99|10770.99|10768.38|10768.38|10774.34|10774.34|10768.38|10768.38|0
1642685100000|2022-01-20 13:25:00|10767.45|10767.45|10769.74|10769.74|10772.07|10772.07|10767.45|10767.45|0
1642685400000|2022-01-20 13:30:00|10771.34|10771.34|10775.8|10775.8|10777.41|10777.41|10770.87|10770.87|0
1642685700000|2022-01-20 13:35:00|10775.33|10775.33|10773.03|10773.03|10775.78|10775.78|10762.71|10762.71|0
1642686000000|2022-01-20 13:40:00|10773.5|10773.5|10779.21|10779.21|10779.21|10779.21|10772.77|10772.77|0
1642686300000|2022-01-20 13:45:00|10774.38|10774.38|10782.02|10782.02|10782.02|10782.02|10772.84|10772.84|0
1642686600000|2022-01-20 13:50:00|10780.41|10780.41|10778.06|10778.06|10783.12|10783.12|10778.06|10778.06|0
1642686900000|2022-01-20 13:55:00|10778.53|10778.53|10778.75|10778.75|10779.93|10779.93|10776.61|10776.61|0
1642687200000|2022-01-20 14:00:00|10779.33|10779.33|10781.97|10781.97|10784.39|10784.39|10779.33|10779.33|0
1642687500000|2022-01-20 14:05:00|10783.07|10783.07|10777.82|10777.82|10785.15|10785.15|10777.82|10777.82|0
1642687800000|2022-01-20 14:10:00|10778.29|10778.29|10771.16|10771.16|10780.94|10780.94|10770.87|10770.87|0
1642688100000|2022-01-20 14:15:00|10770.03|10770.03|10760.86|10760.86|10770.03|10770.03|10760.86|10760.86|0
1642688400000|2022-01-20 14:20:00|10763.4|10763.4|10761.22|10761.22|10763.87|10763.87|10760.75|10760.75|0
1642688700000|2022-01-20 14:25:00|10762.31|10762.31|10753.47|10753.47|10763.07|10763.07|10750.25|10750.25|0
1642689000000|2022-01-20 14:30:00|10758.29|10758.29|10755.53|10755.53|10775.59|10775.59|10755.53|10755.53|0
1642689300000|2022-01-20 14:35:00|10755.82|10755.82|10750.98|10750.98|10755.82|10755.82|10747.81|10747.81|0
1642689600000|2022-01-20 14:40:00|10752.59|10752.59|10781.43|10781.43|10781.43|10781.43|10752.59|10752.59|0
1642689900000|2022-01-20 14:45:00|10778.21|10778.21|10777.35|10777.35|10782.95|10782.95|10775.02|10775.02|0
1642690200000|2022-01-20 14:50:00|10775.16|10775.16|10788.24|10788.24|10788.24|10788.24|10772.29|10772.29|0
1642690500000|2022-01-20 14:55:00|10789.85|10789.85|10806.41|10806.41|10810.56|10810.56|10789.85|10789.85|0
1642690800000|2022-01-20 15:00:00|10805|10805|10801.86|10801.86|10805.87|10805.87|10801.39|10801.39|0
1642691100000|2022-01-20 15:05:00|10800.76|10800.76|10804.73|10804.73|10804.73|10804.73|10796.86|10796.86|0
1642691400000|2022-01-20 15:10:00|10805.45|10805.45|10782.59|10782.59|10805.92|10805.92|10782.59|10782.59|0
1642691700000|2022-01-20 15:15:00|10784.2|10784.2|10777.42|10777.42|10784.67|10784.67|10777.42|10777.42|0
1642692000000|2022-01-20 15:20:00|10777.89|10777.89|10796.72|10796.72|10798.33|10798.33|10777.89|10777.89|0
1642692300000|2022-01-20 15:25:00|10795.52|10795.52|10791.9|10791.9|10795.52|10795.52|10790.67|10790.67|0
1642692600000|2022-01-20 15:30:00|10791.18|10791.18|10809.84|10809.84|10810.05|10810.05|10791.18|10791.18|0
1642692900000|2022-01-20 15:35:00|10816.28|10816.28|10823.78|10823.78|10830.92|10830.92|10816.28|10816.28|0
1642693200000|2022-01-20 15:40:00|10822.17|10822.17|10825.03|10825.03|10825.03|10825.03|10817.7|10817.7|0
1642693500000|2022-01-20 15:45:00|10824.56|10824.56|10814.33|10814.33|10824.56|10824.56|10814.33|10814.33|0
1642693800000|2022-01-20 15:50:00|10814.04|10814.04|10820.09|10820.09|10820.34|10820.34|10812.65|10812.65|0
1642694100000|2022-01-20 15:55:00|10818.48|10818.48|10821.72|10821.72|10823.26|10823.26|10816.92|10816.92|0
1642694400000|2022-01-20 16:00:00|10823.33|10823.33|10843.87|10843.87|10843.87|10843.87|10823.33|10823.33|0
1642694700000|2022-01-20 16:05:00|10840.65|10840.65|10840.28|10840.28|10843.11|10843.11|10838.07|10838.07|0
1642695000000|2022-01-20 16:10:00|10839.18|10839.18|10835.91|10835.91|10839.18|10839.18|10831.93|10831.93|0
1642695300000|2022-01-20 16:15:00|10834.81|10834.81|10828|10828|10834.81|10834.81|10825.64|10825.64|0
1642695600000|2022-01-20 16:20:00|10826.91|10826.91|10821.1|10821.1|10829.61|10829.61|10819.49|10819.49|0
1642695900000|2022-01-20 16:25:00|10821.7|10821.7|10821.62|10821.62|10824.05|10824.05|10814.68|10814.68|0
1642752900000|2022-01-21 08:15:00|10664.74|10664.74|10677.91|10677.91|10678.54|10678.54|10653.44|10653.44|0
1642753200000|2022-01-21 08:20:00|10680.1|10680.1|10674.12|10674.12|10693.72|10693.72|10673.65|10673.65|0
1642753500000|2022-01-21 08:25:00|10669.29|10669.29|10656.97|10656.97|10669.29|10669.29|10654.71|10654.71|0
1642753800000|2022-01-21 08:30:00|10658.42|10658.42|10674.87|10674.87|10674.87|10674.87|10658.42|10658.42|0
1642754100000|2022-01-21 08:35:00|10673.67|10673.67|10675.64|10675.64|10676.23|10676.23|10672.43|10672.43|0
1642754400000|2022-01-21 08:40:00|10676.74|10676.74|10668.67|10668.67|10680.7|10680.7|10668.09|10668.09|0
1642754700000|2022-01-21 08:45:00|10666.48|10666.48|10649|10649|10666.48|10666.48|10641.46|10641.46|0
1642755000000|2022-01-21 08:50:00|10651.19|10651.19|10672.6|10672.6|10672.6|10672.6|10649.73|10649.73|0
1642755300000|2022-01-21 08:55:00|10670.99|10670.99|10667.77|10667.77|10672.09|10672.09|10662.48|10662.48|0
1642755600000|2022-01-21 09:00:00|10664.55|10664.55|10663.07|10663.07|10664.55|10664.55|10652.63|10652.63|0
1642755900000|2022-01-21 09:05:00|10664.41|10664.41|10668.56|10668.56|10679.79|10679.79|10663.83|10663.83|0
1642756200000|2022-01-21 09:10:00|10667.83|10667.83|10661.25|10661.25|10667.83|10667.83|10661.25|10661.25|0
1642756500000|2022-01-21 09:15:00|10659.37|10659.37|10656.83|10656.83|10659.37|10659.37|10652.97|10652.97|0
1642756800000|2022-01-21 09:20:00|10656.36|10656.36|10656.72|10656.72|10658.76|10658.76|10653.51|10653.51|0
1642757100000|2022-01-21 09:25:00|10655.99|10655.99|10656.84|10656.84|10658.29|10658.29|10652.78|10652.78|0
1642757400000|2022-01-21 09:30:00|10655.24|10655.24|10665.52|10665.52|10665.52|10665.52|10654.57|10654.57|0
1642757700000|2022-01-21 09:35:00|10664.32|10664.32|10655.36|10655.36|10665.41|10665.41|10654.31|10654.31|0
1642758000000|2022-01-21 09:40:00|10652.15|10652.15|10652.47|10652.47|10652.47|10652.47|10652.15|10652.15|0
1642758300000|2022-01-21 09:45:00|10653.2|10653.2|10643.02|10643.02|10653.2|10653.2|10643.02|10643.02|0
1642758600000|2022-01-21 09:50:00|10647.85|10647.85|10646.27|10646.27|10650.97|10650.97|10643.64|10643.64|0
1642758900000|2022-01-21 09:55:00|10646.56|10646.56|10649.26|10649.26|10651.12|10651.12|10646.09|10646.09|0
1642759200000|2022-01-21 10:00:00|10648.06|10648.06|10646.24|10646.24|10648.06|10648.06|10645.51|10645.51|0
1642759500000|2022-01-21 10:05:00|10647.85|10647.85|10656.8|10656.8|10660.74|10660.74|10647.85|10647.85|0
1642759800000|2022-01-21 10:10:00|10656.33|10656.33|10645.94|10645.94|10657.2|10657.2|10645.21|10645.21|0
1642760100000|2022-01-21 10:15:00|10644.49|10644.49|10645.71|10645.71|10649.72|10649.72|10640.34|10640.34|0
1642760400000|2022-01-21 10:20:00|10644.99|10644.99|10642.29|10642.29|10644.99|10644.99|10639.63|10639.63|0
1642760700000|2022-01-21 10:25:00|10641.82|10641.82|10646.21|10646.21|10646.21|10646.21|10638.77|10638.77|0
1642761000000|2022-01-21 10:30:00|10646.5|10646.5|10641.82|10641.82|10647.37|10647.37|10638.96|10638.96|0
1642761300000|2022-01-21 10:35:00|10645.04|10645.04|10642.34|10642.34|10645.77|10645.77|10641.47|10641.47|0
1642761600000|2022-01-21 10:40:00|10643.44|10643.44|10646.61|10646.61|10647.08|10647.08|10643.44|10643.44|0
1642761900000|2022-01-21 10:45:00|10647.08|10647.08|10635|10635|10648.28|10648.28|10633.17|10633.17|0
1642762200000|2022-01-21 10:50:00|10635.64|10635.64|10633.02|10633.02|10636.24|10636.24|10630.94|10630.94|0
1642762500000|2022-01-21 10:55:00|10632.29|10632.29|10627.96|10627.96|10632.46|10632.46|10627.96|10627.96|0
1642762800000|2022-01-21 11:00:00|10626.51|10626.51|10617.25|10617.25|10626.98|10626.98|10613.41|10613.41|0
1642763100000|2022-01-21 11:05:00|10614.93|10614.93|10608.12|10608.12|10615.11|10615.11|10608.12|10608.12|0
1642763400000|2022-01-21 11:10:00|10610.31|10610.31|10616.67|10616.67|10623.1|10623.1|10608.51|10608.51|0
1642763700000|2022-01-21 11:15:00|10617.39|10617.39|10622.39|10622.39|10622.86|10622.86|10616.67|10616.67|0
1642764000000|2022-01-21 11:20:00|10621.92|10621.92|10638.42|10638.42|10638.42|10638.42|10621.92|10621.92|0
1642764300000|2022-01-21 11:25:00|10639.15|10639.15|10637.82|10637.82|10639.15|10639.15|10637.1|10637.1|0
1642764600000|2022-01-21 11:30:00|10639.28|10639.28|10646.42|10646.42|10646.42|10646.42|10639.28|10639.28|0
1642764900000|2022-01-21 11:35:00|10647|10647|10656.15|10656.15|10656.15|10656.15|10647|10647|0
1642765200000|2022-01-21 11:40:00|10654.54|10654.54|10654.11|10654.11|10654.54|10654.54|10650.89|10650.89|0
1642765500000|2022-01-21 11:45:00|10653.64|10653.64|10650.43|10650.43|10653.64|10653.64|10648.86|10648.86|0
1642765800000|2022-01-21 11:50:00|10651.15|10651.15|10651.62|10651.62|10651.62|10651.62|10651.15|10651.15|0
1642766100000|2022-01-21 11:55:00|10653.23|10653.23|10653.13|10653.13|10654.56|10654.56|10650.88|10650.88|0
1642766400000|2022-01-21 12:00:00|10653.85|10653.85|10643.06|10643.06|10653.85|10653.85|10643.06|10643.06|0
1642766700000|2022-01-21 12:05:00|10641.97|10641.97|10638.58|10638.58|10644.52|10644.52|10638.13|10638.13|0
1642767000000|2022-01-21 12:10:00|10637.85|10637.85|10649.94|10649.94|10649.94|10649.94|10634.79|10634.79|0
1642767300000|2022-01-21 12:15:00|10651.55|10651.55|10648.6|10648.6|10651.55|10651.55|10646.25|10646.25|0
1642767600000|2022-01-21 12:20:00|10648|10648|10650.28|10650.28|10652.83|10652.83|10648|10648|0
1642767900000|2022-01-21 12:25:00|10649.19|10649.19|10651.15|10651.15|10654.54|10654.54|10649.19|10649.19|0
1642768200000|2022-01-21 12:30:00|10649.55|10649.55|10648.53|10648.53|10649.55|10649.55|10648.53|10648.53|0
1642768500000|2022-01-21 12:35:00|10649.62|10649.62|10645.22|10645.22|10656.29|10656.29|10645.22|10645.22|0
1642768800000|2022-01-21 12:40:00|10646.5|10646.5|10647.84|10647.84|10647.84|10647.84|10642.08|10642.08|0
1642769100000|2022-01-21 12:45:00|10646.24|10646.24|10642.23|10642.23|10646.24|10646.24|10640.63|10640.63|0
1642769400000|2022-01-21 12:50:00|10641.76|10641.76|10633|10633|10641.76|10641.76|10629.32|10629.32|0
1642769700000|2022-01-21 12:55:00|10634.1|10634.1|10634.85|10634.85|10634.99|10634.99|10634.1|10634.1|0
1642770000000|2022-01-21 13:00:00|10632.65|10632.65|10641.08|10641.08|10641.08|10641.08|10632.65|10632.65|0
1642770300000|2022-01-21 13:05:00|10637.86|10637.86|10640.34|10640.34|10640.34|10640.34|10637.12|10637.12|0
1642770600000|2022-01-21 13:10:00|10639.21|10639.21|10631.34|10631.34|10641.47|10641.47|10631.34|10631.34|0
1642770900000|2022-01-21 13:15:00|10631.81|10631.81|10632.42|10632.42|10633.01|10633.01|10628.46|10628.46|0
1642771200000|2022-01-21 13:20:00|10631.69|10631.69|10622.56|10622.56|10631.69|10631.69|10622.56|10622.56|0
1642771500000|2022-01-21 13:25:00|10622.85|10622.85|10614.45|10614.45|10623.58|10623.58|10613.98|10613.98|0
1642771800000|2022-01-21 13:30:00|10614.91|10614.91|10603.78|10603.78|10617.11|10617.11|10602.21|10602.21|0
1642772100000|2022-01-21 13:35:00|10602.84|10602.84|10603.29|10603.29|10603.93|10603.93|10600.25|10600.25|0
1642772400000|2022-01-21 13:40:00|10601.1|10601.1|10577.56|10577.56|10601.1|10601.1|10575.11|10575.11|0
1642772700000|2022-01-21 13:45:00|10577.27|10577.27|10586.28|10586.28|10590.66|10590.66|10577.09|10577.09|0
1642773000000|2022-01-21 13:50:00|10585.81|10585.81|10589.77|10589.77|10590.66|10590.66|10583.93|10583.93|0
1642773300000|2022-01-21 13:55:00|10587.64|10587.64|10584.68|10584.68|10588.11|10588.11|10582.11|10582.11|0
1642773600000|2022-01-21 14:00:00|10585.78|10585.78|10576.85|10576.85|10586.03|10586.03|10575.1|10575.1|0
1642773900000|2022-01-21 14:05:00|10576.38|10576.38|10573.67|10573.67|10576.38|10576.38|10568.6|10568.6|0
1642774200000|2022-01-21 14:10:00|10574.61|10574.61|10572.11|10572.11|10574.61|10574.61|10569.9|10569.9|0
1642774500000|2022-01-21 14:15:00|10573.21|10573.21|10572.42|10572.42|10579.12|10579.12|10572.42|10572.42|0
1642774800000|2022-01-21 14:20:00|10573.52|10573.52|10579.7|10579.7|10581.78|10581.78|10573.52|10573.52|0
1642775100000|2022-01-21 14:25:00|10581.11|10581.11|10577.5|10577.5|10586.22|10586.22|10577.5|10577.5|0
1642775400000|2022-01-21 14:30:00|10579.11|10579.11|10581.63|10581.63|10583.24|10583.24|10574.35|10574.35|0
1642775700000|2022-01-21 14:35:00|10584.85|10584.85|10589.63|10589.63|10604.5|10604.5|10584.85|10584.85|0
1642776000000|2022-01-21 14:40:00|10589.05|10589.05|10553.76|10553.76|10589.05|10589.05|10553.03|10553.03|0
1642776300000|2022-01-21 14:45:00|10552.63|10552.63|10562.45|10562.45|10578.94|10578.94|10552.63|10552.63|0
1642776600000|2022-01-21 14:50:00|10563.54|10563.54|10562.19|10562.19|10567.48|10567.48|10560.35|10560.35|0
1642776900000|2022-01-21 14:55:00|10561.72|10561.72|10548.48|10548.48|10568.22|10568.22|10548.48|10548.48|0
1642777200000|2022-01-21 15:00:00|10548.01|10548.01|10535.27|10535.27|10548.01|10548.01|10526.68|10526.68|0
1642777500000|2022-01-21 15:05:00|10536.72|10536.72|10546.21|10546.21|10549.39|10549.39|10535.99|10535.99|0
1642777800000|2022-01-21 15:10:00|10546.5|10546.5|10543.77|10543.77|10546.5|10546.5|10537.59|10537.59|0
1642778100000|2022-01-21 15:15:00|10544.24|10544.24|10535.47|10535.47|10546.53|10546.53|10535.47|10535.47|0
1642778400000|2022-01-21 15:20:00|10536.19|10536.19|10535.07|10535.07|10538.4|10538.4|10524.32|10524.32|0
1642778700000|2022-01-21 15:25:00|10534.13|10534.13|10553.37|10553.37|10555.53|10555.53|10534.13|10534.13|0
1642779000000|2022-01-21 15:30:00|10552.43|10552.43|10574.96|10574.96|10574.96|10574.96|10547.38|10547.38|0
1642779300000|2022-01-21 15:35:00|10576.05|10576.05|10580.99|10580.99|10589.46|10589.46|10576.05|10576.05|0
1642779600000|2022-01-21 15:40:00|10578.8|10578.8|10579.45|10579.45|10579.45|10579.45|10566.01|10566.01|0
1642779900000|2022-01-21 15:45:00|10578.35|10578.35|10571.63|10571.63|10578.91|10578.91|10566.01|10566.01|0
1642780200000|2022-01-21 15:50:00|10572.72|10572.72|10594.43|10594.43|10594.43|10594.43|10572.72|10572.72|0
1642780500000|2022-01-21 15:55:00|10594.9|10594.9|10587.76|10587.76|10600.84|10600.84|10586.16|10586.16|0
1642780800000|2022-01-21 16:00:00|10588.05|10588.05|10589.56|10589.56|10590.65|10590.65|10584.99|10584.99|0
1642781100000|2022-01-21 16:05:00|10590.65|10590.65|10596.61|10596.61|10597.48|10597.48|10589.93|10589.93|0
1642781400000|2022-01-21 16:10:00|10595.52|10595.52|10596.1|10596.1|10598.21|10598.21|10593.18|10593.18|0
1642781700000|2022-01-21 16:15:00|10595.16|10595.16|10603.17|10603.17|10611.58|10611.58|10594.5|10594.5|0
1642782000000|2022-01-21 16:20:00|10602.44|10602.44|10615.12|10615.12|10616.22|10616.22|10597.88|10597.88|0
1642782300000|2022-01-21 16:25:00|10614.03|10614.03|10617.77|10617.77|10621.41|10621.41|10609.91|10609.91|0
1643012100000|2022-01-24 08:15:00|10486.13|10486.13|10493.88|10493.88|10497.47|10497.47|10473.5|10473.5|0
1643012400000|2022-01-24 08:20:00|10492.79|10492.79|10514.53|10514.53|10518.66|10518.66|10492.32|10492.32|0
1643012700000|2022-01-24 08:25:00|10512.92|10512.92|10498.69|10498.69|10512.92|10512.92|10496.89|10496.89|0
1643013000000|2022-01-24 08:30:00|10499.42|10499.42|10497.45|10497.45|10503.47|10503.47|10495.84|10495.84|0
1643013300000|2022-01-24 08:35:00|10500.67|10500.67|10478.06|10478.06|10501.54|10501.54|10478.06|10478.06|0
1643013600000|2022-01-24 08:40:00|10476.6|10476.6|10446.98|10446.98|10476.6|10476.6|10446.46|10446.46|0
1643013900000|2022-01-24 08:45:00|10444.63|10444.63|10430.17|10430.17|10445.16|10445.16|10430.17|10430.17|0
1643014200000|2022-01-24 08:50:00|10429.08|10429.08|10375.41|10375.41|10429.08|10429.08|10375.41|10375.41|0
1643014500000|2022-01-24 08:55:00|10374.47|10374.47|10357.26|10357.26|10378|10378|10348.92|10348.92|0
1643014800000|2022-01-24 09:00:00|10356.53|10356.53|10362.9|10362.9|10362.9|10362.9|10350.29|10350.29|0
1643015100000|2022-01-24 09:05:00|10364.5|10364.5|10367.33|10367.33|10373.61|10373.61|10361.45|10361.45|0
1643015400000|2022-01-24 09:10:00|10366.6|10366.6|10345.07|10345.07|10366.6|10366.6|10345.07|10345.07|0
1643015700000|2022-01-24 09:15:00|10346.17|10346.17|10341.79|10341.79|10346.17|10346.17|10332.04|10332.04|0
1643016000000|2022-01-24 09:20:00|10342.89|10342.89|10349.7|10349.7|10349.7|10349.7|10342.89|10342.89|0
1643016300000|2022-01-24 09:25:00|10354.52|10354.52|10369|10369|10373.99|10373.99|10354.52|10354.52|0
1643016600000|2022-01-24 09:30:00|10368.19|10368.19|10359.98|10359.98|10372.87|10372.87|10359.98|10359.98|0
1643016900000|2022-01-24 09:35:00|10360.92|10360.92|10361.75|10361.75|10372.39|10372.39|10358.53|10358.53|0
1643017200000|2022-01-24 09:40:00|10356.92|10356.92|10328.68|10328.68|10362.95|10362.95|10328.68|10328.68|0
1643017500000|2022-01-24 09:45:00|10328.97|10328.97|10331.94|10331.94|10331.94|10331.94|10310.93|10310.93|0
1643017800000|2022-01-24 09:50:00|10336.77|10336.77|10321.91|10321.91|10345.81|10345.81|10317.08|10317.08|0
1643018100000|2022-01-24 09:55:00|10323|10323|10331.95|10331.95|10331.95|10331.95|10318.58|10318.58|0
1643018400000|2022-01-24 10:00:00|10332.68|10332.68|10308.48|10308.48|10333.62|10333.62|10308.48|10308.48|0
1643018700000|2022-01-24 10:05:00|10312.17|10312.17|10292.51|10292.51|10313.78|10313.78|10292.34|10292.34|0
1643019000000|2022-01-24 10:10:00|10289.29|10289.29|10275.81|10275.81|10290.36|10290.36|10274.3|10274.3|0
1643019300000|2022-01-24 10:15:00|10275.49|10275.49|10264.04|10264.04|10275.49|10275.49|10256.74|10256.74|0
1643019600000|2022-01-24 10:20:00|10264.51|10264.51|10274.4|10274.4|10283.96|10283.96|10264.51|10264.51|0
1643019900000|2022-01-24 10:25:00|10272.52|10272.52|10268.63|10268.63|10272.52|10272.52|10267.46|10267.46|0
1643020200000|2022-01-24 10:30:00|10267.02|10267.02|10290.24|10290.24|10290.24|10290.24|10260.5|10260.5|0
1643020500000|2022-01-24 10:35:00|10291.18|10291.18|10288.09|10288.09|10297.82|10297.82|10287.49|10287.49|0
1643020800000|2022-01-24 10:40:00|10290.28|10290.28|10270.82|10270.82|10290.28|10290.28|10268.87|10268.87|0
1643021100000|2022-01-24 10:45:00|10274.51|10274.51|10272.45|10272.45|10279.04|10279.04|10264.96|10264.96|0
1643021400000|2022-01-24 10:50:00|10273.58|10273.58|10250.54|10250.54|10273.58|10273.58|10249.34|10249.34|0
1643021700000|2022-01-24 10:55:00|10250.07|10250.07|10234.79|10234.79|10255.23|10255.23|10234.32|10234.32|0
1643022000000|2022-01-24 11:00:00|10235.52|10235.52|10247.62|10247.62|10247.62|10247.62|10228.31|10228.31|0
1643022300000|2022-01-24 11:05:00|10248.22|10248.22|10265.6|10265.6|10265.6|10265.6|10248.22|10248.22|0
1643022600000|2022-01-24 11:10:00|10266.2|10266.2|10331.86|10331.86|10331.86|10331.86|10266.2|10266.2|0
1643022900000|2022-01-24 11:15:00|10332.33|10332.33|10318.96|10318.96|10332.33|10332.33|10318.96|10318.96|0
1643023200000|2022-01-24 11:20:00|10317.08|10317.08|10314.84|10314.84|10319.67|10319.67|10312.59|10312.59|0
1643023500000|2022-01-24 11:25:00|10315.57|10315.57|10298.77|10298.77|10315.57|10315.57|10298.77|10298.77|0
1643023800000|2022-01-24 11:30:00|10299.87|10299.87|10298.27|10298.27|10300.96|10300.96|10296.14|10296.14|0
1643024100000|2022-01-24 11:35:00|10299.37|10299.37|10299.55|10299.55|10300.46|10300.46|10296.28|10296.28|0
1643024400000|2022-01-24 11:40:00|10300.28|10300.28|10298.87|10298.87|10301.62|10301.62|10298.87|10298.87|0
1643024700000|2022-01-24 11:45:00|10299.8|10299.8|10307.35|10307.35|10309.85|10309.85|10297.55|10297.55|0
1643025000000|2022-01-24 11:50:00|10308.96|10308.96|10297.38|10297.38|10308.96|10308.96|10297.38|10297.38|0
1643025300000|2022-01-24 11:55:00|10297.09|10297.09|10291.28|10291.28|10297.67|10297.67|10288.02|10288.02|0
1643025600000|2022-01-24 12:00:00|10293.47|10293.47|10296.75|10296.75|10304.35|10304.35|10293.47|10293.47|0
1643025900000|2022-01-24 12:05:00|10297.69|10297.69|10304.36|10304.36|10310.58|10310.58|10292.86|10292.86|0
1643026200000|2022-01-24 12:10:00|10305.48|10305.48|10305|10305|10306.35|10306.35|10301.53|10301.53|0
1643026500000|2022-01-24 12:15:00|10306.1|10306.1|10312.19|10312.19|10314.85|10314.85|10306.1|10306.1|0
1643026800000|2022-01-24 12:20:00|10315.47|10315.47|10307.55|10307.55|10320.55|10320.55|10306.52|10306.52|0
1643027100000|2022-01-24 12:25:00|10308.28|10308.28|10312.39|10312.39|10313.15|10313.15|10306.67|10306.67|0
1643027400000|2022-01-24 12:30:00|10310.78|10310.78|10292.36|10292.36|10316.47|10316.47|10292.36|10292.36|0
1643027700000|2022-01-24 12:35:00|10292.83|10292.83|10282.79|10282.79|10294.12|10294.12|10282.79|10282.79|0
1643028000000|2022-01-24 12:40:00|10283.26|10283.26|10276.71|10276.71|10286.48|10286.48|10275.49|10275.49|0
1643028300000|2022-01-24 12:45:00|10274.97|10274.97|10266.71|10266.71|10274.97|10274.97|10266.16|10266.16|0
1643028600000|2022-01-24 12:50:00|10268.17|10268.17|10266.71|10266.71|10269.26|10269.26|10266.71|10266.71|0
1643028900000|2022-01-24 12:55:00|10265.78|10265.78|10252.79|10252.79|10268.99|10268.99|10252.79|10252.79|0
1643029200000|2022-01-24 13:00:00|10251.19|10251.19|10234.37|10234.37|10252.28|10252.28|10232.5|10232.5|0
1643029500000|2022-01-24 13:05:00|10235.09|10235.09|10245.68|10245.68|10246.15|10246.15|10233.24|10233.24|0
1643029800000|2022-01-24 13:10:00|10244.07|10244.07|10248.73|10248.73|10250.34|10250.34|10242|10242|0
1643030100000|2022-01-24 13:15:00|10245.51|10245.51|10257.86|10257.86|10259.76|10259.76|10245.51|10245.51|0
1643030400000|2022-01-24 13:20:00|10256.26|10256.26|10235.82|10235.82|10256.26|10256.26|10235.82|10235.82|0
1643030700000|2022-01-24 13:25:00|10233.63|10233.63|10246.61|10246.61|10250.58|10250.58|10233.63|10233.63|0
1643031000000|2022-01-24 13:30:00|10245.67|10245.67|10244.85|10244.85|10257.17|10257.17|10240.11|10240.11|0
1643031300000|2022-01-24 13:35:00|10243.24|10243.24|10239|10239|10245.11|10245.11|10233.67|10233.67|0
1643031600000|2022-01-24 13:40:00|10240.61|10240.61|10248.44|10248.44|10250.05|10250.05|10237.4|10237.4|0
1643031900000|2022-01-24 13:45:00|10247.84|10247.84|10248.14|10248.14|10254.49|10254.49|10239.26|10239.26|0
1643032200000|2022-01-24 13:50:00|10249.75|10249.75|10247.71|10247.71|10256.71|10256.71|10247.71|10247.71|0
1643032500000|2022-01-24 13:55:00|10248.31|10248.31|10231.21|10231.21|10249.77|10249.77|10231.21|10231.21|0
1643032800000|2022-01-24 14:00:00|10230.74|10230.74|10223.72|10223.72|10231.15|10231.15|10223.72|10223.72|0
1643033100000|2022-01-24 14:05:00|10225.33|10225.33|10224.2|10224.2|10235.07|10235.07|10222.83|10222.83|0
1643033400000|2022-01-24 14:10:00|10223.1|10223.1|10221.13|10221.13|10226.94|10226.94|10220.98|10220.98|0
1643033700000|2022-01-24 14:15:00|10222.58|10222.58|10222.66|10222.66|10228.87|10228.87|10222.58|10222.58|0
1643034000000|2022-01-24 14:20:00|10223.39|10223.39|10237.17|10237.17|10237.17|10237.17|10219.88|10219.88|0
1643034300000|2022-01-24 14:25:00|10235.71|10235.71|10234.04|10234.04|10244.4|10244.4|10233.17|10233.17|0
1643034600000|2022-01-24 14:30:00|10235.65|10235.65|10223.92|10223.92|10235.65|10235.65|10223.45|10223.45|0
1643034900000|2022-01-24 14:35:00|10229.18|10229.18|10250.2|10250.2|10251.29|10251.29|10224.98|10224.98|0
1643035200000|2022-01-24 14:40:00|10251.81|10251.81|10198.63|10198.63|10251.81|10251.81|10195.42|10195.42|0
1643035500000|2022-01-24 14:45:00|10200.82|10200.82|10213.84|10213.84|10214.16|10214.16|10191.26|10191.26|0
1643035800000|2022-01-24 14:50:00|10215.45|10215.45|10206.7|10206.7|10216.18|10216.18|10198.32|10198.32|0
1643036100000|2022-01-24 14:55:00|10205.1|10205.1|10199.64|10199.64|10208.73|10208.73|10198.03|10198.03|0
1643036400000|2022-01-24 15:00:00|10198.23|10198.23|10179.79|10179.79|10198.23|10198.23|10178.82|10178.82|0
1643036700000|2022-01-24 15:05:00|10179.06|10179.06|10175.96|10175.96|10188.51|10188.51|10169.18|10169.18|0
1643037000000|2022-01-24 15:10:00|10177.57|10177.57|10136.38|10136.38|10177.57|10177.57|10136.38|10136.38|0
1643037300000|2022-01-24 15:15:00|10122.34|10122.34|10110.53|10110.53|10123.43|10123.43|10110.06|10110.06|0
1643037600000|2022-01-24 15:20:00|10109.37|10109.37|10116.63|10116.63|10119.84|10119.84|10101.13|10101.13|0
1643037900000|2022-01-24 15:25:00|10117.83|10117.83|10133.25|10133.25|10149.74|10149.74|10116.22|10116.22|0
1643038200000|2022-01-24 15:30:00|10131.64|10131.64|10160.14|10160.14|10160.14|10160.14|10131.35|10131.35|0
1643038500000|2022-01-24 15:35:00|10153|10153|10191.09|10191.09|10193.37|10193.37|10149.61|10149.61|0
1643038800000|2022-01-24 15:40:00|10189.49|10189.49|10176.55|10176.55|10189.49|10189.49|10172.08|10172.08|0
1643039100000|2022-01-24 15:45:00|10174.53|10174.53|10162.07|10162.07|10174.53|10174.53|10160.75|10160.75|0
1643039400000|2022-01-24 15:50:00|10160.46|10160.46|10190.21|10190.21|10190.21|10190.21|10160.46|10160.46|0
1643039700000|2022-01-24 15:55:00|10191.41|10191.41|10182.56|10182.56|10196.28|10196.28|10182.56|10182.56|0
1643040000000|2022-01-24 16:00:00|10185.78|10185.78|10197.8|10197.8|10199.87|10199.87|10180.53|10180.53|0
1643040300000|2022-01-24 16:05:00|10197.07|10197.07|10201.46|10201.46|10203.06|10203.06|10193.7|10193.7|0
1643040600000|2022-01-24 16:10:00|10200.99|10200.99|10187.38|10187.38|10202.08|10202.08|10184.46|10184.46|0
1643040900000|2022-01-24 16:15:00|10186.66|10186.66|10184.19|10184.19|10196.49|10196.49|10183.21|10183.21|0
1643041200000|2022-01-24 16:20:00|10182.58|10182.58|10193.89|10193.89|10196.29|10196.29|10182.58|10182.58|0
1643041500000|2022-01-24 16:25:00|10192.8|10192.8|10181.53|10181.53|10192.8|10192.8|10174.62|10174.62|0
1643098500000|2022-01-25 08:15:00|10208.9|10208.9|10179.64|10179.64|10212.95|10212.95|10172.61|10172.61|0
1643098800000|2022-01-25 08:20:00|10181.24|10181.24|10105.19|10105.19|10181.24|10181.24|10105.19|10105.19|0
1643099100000|2022-01-25 08:25:00|10104.26|10104.26|10071.16|10071.16|10104.26|10104.26|10048.96|10048.96|0
1643099400000|2022-01-25 08:30:00|10070.69|10070.69|10091.78|10091.78|10098.69|10098.69|10064.18|10064.18|0
1643099700000|2022-01-25 08:35:00|10092.98|10092.98|10115.95|10115.95|10115.95|10115.95|10092.89|10092.89|0
1643100000000|2022-01-25 08:40:00|10111.26|10111.26|10121.72|10121.72|10121.72|10121.72|10110.68|10110.68|0
1643100300000|2022-01-25 08:45:00|10123.6|10123.6|10175.68|10175.68|10175.68|10175.68|10119.04|10119.04|0
1643100600000|2022-01-25 08:50:00|10179.17|10179.17|10154.74|10154.74|10193.17|10193.17|10154.74|10154.74|0
1643100900000|2022-01-25 08:55:00|10152.49|10152.49|10109.38|10109.38|10152.49|10152.49|10108.62|10108.62|0
1643101200000|2022-01-25 09:00:00|10109.96|10109.96|10123.23|10123.23|10123.23|10123.23|10109.96|10109.96|0
1643101500000|2022-01-25 09:05:00|10121.82|10121.82|10150.38|10150.38|10150.38|10150.38|10113.19|10113.19|0
1643101800000|2022-01-25 09:10:00|10153.6|10153.6|10156.98|10156.98|10162.37|10162.37|10145.36|10145.36|0
1643102100000|2022-01-25 09:15:00|10153.76|10153.76|10163.36|10163.36|10165.23|10165.23|10149.47|10149.47|0
1643102400000|2022-01-25 09:20:00|10161.75|10161.75|10194.87|10194.87|10194.95|10194.95|10161.75|10161.75|0
1643102700000|2022-01-25 09:25:00|10194.15|10194.15|10197.19|10197.19|10198.16|10198.16|10191.81|10191.81|0
1643103000000|2022-01-25 09:30:00|10198.65|10198.65|10187.84|10187.84|10200.72|10200.72|10182.83|10182.83|0
1643103300000|2022-01-25 09:35:00|10188.93|10188.93|10193.4|10193.4|10198.39|10198.39|10188.93|10188.93|0
1643103600000|2022-01-25 09:40:00|10191.21|10191.21|10176.12|10176.12|10191.21|10191.21|10169.05|10169.05|0
1643103900000|2022-01-25 09:45:00|10177.53|10177.53|10201.05|10201.05|10201.05|10201.05|10177.53|10177.53|0
1643104200000|2022-01-25 09:50:00|10200.58|10200.58|10197.21|10197.21|10203.23|10203.23|10195.13|10195.13|0
1643104500000|2022-01-25 09:55:00|10197.68|10197.68|10204.03|10204.03|10208.7|10208.7|10196.07|10196.07|0
1643104800000|2022-01-25 10:00:00|10204.76|10204.76|10195.62|10195.62|10206.21|10206.21|10195.62|10195.62|0
1643105100000|2022-01-25 10:05:00|10196.08|10196.08|10207.95|10207.95|10209.56|10209.56|10195.14|10195.14|0
1643105400000|2022-01-25 10:10:00|10207.22|10207.22|10207.34|10207.34|10209.48|10209.48|10206.67|10206.67|0
1643105700000|2022-01-25 10:15:00|10208.95|10208.95|10216.28|10216.28|10216.75|10216.75|10205.88|10205.88|0
1643106000000|2022-01-25 10:20:00|10219.5|10219.5|10219.29|10219.29|10225.05|10225.05|10213.33|10213.33|0
1643106300000|2022-01-25 10:25:00|10219.62|10219.62|10214.63|10214.63|10219.62|10219.62|10210.63|10210.63|0
1643106600000|2022-01-25 10:30:00|10215.83|10215.83|10199.58|10199.58|10221.31|10221.31|10199.58|10199.58|0
1643106900000|2022-01-25 10:35:00|10191.54|10191.54|10168.04|10168.04|10194.75|10194.75|10168.04|10168.04|0
1643107200000|2022-01-25 10:40:00|10168.62|10168.62|10172.63|10172.63|10175.65|10175.65|10168.62|10168.62|0
1643107500000|2022-01-25 10:45:00|10171.67|10171.67|10169.21|10169.21|10172.25|10172.25|10169.21|10169.21|0
1643107800000|2022-01-25 10:50:00|10167.6|10167.6|10157.78|10157.78|10167.6|10167.6|10145.64|10145.64|0
1643108100000|2022-01-25 10:55:00|10156.91|10156.91|10152.9|10152.9|10157.2|10157.2|10149.83|10149.83|0
1643108400000|2022-01-25 11:00:00|10150.71|10150.71|10155.53|10155.53|10155.53|10155.53|10140.85|10140.85|0
1643108700000|2022-01-25 11:05:00|10156.4|10156.4|10163.44|10163.44|10163.44|10163.44|10153.73|10153.73|0
1643109000000|2022-01-25 11:10:00|10162.35|10162.35|10165.34|10165.34|10165.34|10165.34|10161.83|10161.83|0
1643109300000|2022-01-25 11:15:00|10165.63|10165.63|10158.93|10158.93|10166.39|10166.39|10158.93|10158.93|0
1643109600000|2022-01-25 11:20:00|10157.99|10157.99|10146.1|10146.1|10157.99|10157.99|10146.1|10146.1|0
1643109900000|2022-01-25 11:25:00|10149.31|10149.31|10144.09|10144.09|10153.49|10153.49|10144.09|10144.09|0
1643110200000|2022-01-25 11:30:00|10140.87|10140.87|10115.41|10115.41|10140.87|10140.87|10115.41|10115.41|0
1643110500000|2022-01-25 11:35:00|10117.61|10117.61|10113.03|10113.03|10120.98|10120.98|10113.03|10113.03|0
1643110800000|2022-01-25 11:40:00|10114.13|10114.13|10099.43|10099.43|10115.23|10115.23|10097.47|10097.47|0
1643111100000|2022-01-25 11:45:00|10100.53|10100.53|10104.26|10104.26|10107.77|10107.77|10097.31|10097.31|0
1643111400000|2022-01-25 11:50:00|10101.05|10101.05|10088.35|10088.35|10101.05|10101.05|10086.74|10086.74|0
1643111700000|2022-01-25 11:55:00|10086.6|10086.6|10077.74|10077.74|10086.6|10086.6|10077.04|10077.04|0
1643112000000|2022-01-25 12:00:00|10078.83|10078.83|10064.69|10064.69|10078.83|10078.83|10064.69|10064.69|0
1643112300000|2022-01-25 12:05:00|10065.78|10065.78|10072.05|10072.05|10072.05|10072.05|10060.97|10060.97|0
1643112600000|2022-01-25 12:10:00|10071.11|10071.11|10097.01|10097.01|10099.35|10099.35|10071.11|10071.11|0
1643112900000|2022-01-25 12:15:00|10095.6|10095.6|10087.05|10087.05|10095.6|10095.6|10084.21|10084.21|0
1643113200000|2022-01-25 12:20:00|10084.86|10084.86|10095.31|10095.31|10095.77|10095.77|10083.92|10083.92|0
1643113500000|2022-01-25 12:25:00|10094.66|10094.66|10102.08|10102.08|10103.71|10103.71|10091.38|10091.38|0
1643113800000|2022-01-25 12:30:00|10098.57|10098.57|10089.18|10089.18|10100.18|10100.18|10085.97|10085.97|0
1643114100000|2022-01-25 12:35:00|10086.99|10086.99|10093.48|10093.48|10093.48|10093.48|10085.21|10085.21|0
1643114400000|2022-01-25 12:40:00|10093.77|10093.77|10087.81|10087.81|10093.77|10093.77|10081.46|10081.46|0
1643114700000|2022-01-25 12:45:00|10089.42|10089.42|10086.47|10086.47|10092.24|10092.24|10082.9|10082.9|0
1643115000000|2022-01-25 12:50:00|10088.66|10088.66|10087.49|10087.49|10088.86|10088.86|10086.44|10086.44|0
1643115300000|2022-01-25 12:55:00|10085.88|10085.88|10076.85|10076.85|10085.88|10085.88|10075.75|10075.75|0
1643115600000|2022-01-25 13:00:00|10073.63|10073.63|10082.21|10082.21|10082.5|10082.5|10073.63|10073.63|0
1643115900000|2022-01-25 13:05:00|10078.99|10078.99|10066.53|10066.53|10078.99|10078.99|10066.53|10066.53|0
1643116200000|2022-01-25 13:10:00|10065.59|10065.59|10079.17|10079.17|10079.17|10079.17|10063.66|10063.66|0
1643116500000|2022-01-25 13:15:00|10081.36|10081.36|10106.93|10106.93|10107.78|10107.78|10081.36|10081.36|0
1643116800000|2022-01-25 13:20:00|10107.66|10107.66|10096.05|10096.05|10107.66|10107.66|10095.76|10095.76|0
1643117100000|2022-01-25 13:25:00|10095.45|10095.45|10084.15|10084.15|10097.63|10097.63|10082.73|10082.73|0
1643117400000|2022-01-25 13:30:00|10083.68|10083.68|10079.58|10079.58|10083.68|10083.68|10078.43|10078.43|0
1643117700000|2022-01-25 13:35:00|10080.05|10080.05|10079.97|10079.97|10083.25|10083.25|10078.44|10078.44|0
1643118000000|2022-01-25 13:40:00|10080.7|10080.7|10066.46|10066.46|10080.7|10080.7|10061.6|10061.6|0
1643118300000|2022-01-25 13:45:00|10067.59|10067.59|10073.79|10073.79|10074.73|10074.73|10067.59|10067.59|0
1643118600000|2022-01-25 13:50:00|10072.18|10072.18|10061.36|10061.36|10072.65|10072.65|10061.21|10061.21|0
1643118900000|2022-01-25 13:55:00|10059.75|10059.75|10055.37|10055.37|10059.75|10059.75|10053.41|10053.41|0
1643119200000|2022-01-25 14:00:00|10054.27|10054.27|10063.64|10063.64|10065.25|10065.25|10052.86|10052.86|0
1643119500000|2022-01-25 14:05:00|10064.37|10064.37|10058.72|10058.72|10066.44|10066.44|10056.13|10056.13|0
1643119800000|2022-01-25 14:10:00|10055.5|10055.5|10029.5|10029.5|10057.4|10057.4|10029.5|10029.5|0
1643120100000|2022-01-25 14:15:00|10028.41|10028.41|10011.16|10011.16|10031.31|10031.31|10011.16|10011.16|0
1643120400000|2022-01-25 14:20:00|10009.55|10009.55|10015.22|10015.22|10016.78|10016.78|10006.12|10006.12|0
1643120700000|2022-01-25 14:25:00|10014.75|10014.75|10031.51|10031.51|10031.51|10031.51|10014.75|10014.75|0
1643121000000|2022-01-25 14:30:00|10031.98|10031.98|10059.77|10059.77|10059.77|10059.77|10031.8|10031.8|0
1643121300000|2022-01-25 14:35:00|10059.25|10059.25|10060.95|10060.95|10088.25|10088.25|10053.55|10053.55|0
1643121600000|2022-01-25 14:40:00|10060.48|10060.48|10036.67|10036.67|10061.42|10061.42|10030.54|10030.54|0
1643121900000|2022-01-25 14:45:00|10035.06|10035.06|10017.82|10017.82|10035.06|10035.06|10013.45|10013.45|0
1643122200000|2022-01-25 14:50:00|10017.35|10017.35|10013.92|10013.92|10027.28|10027.28|10012.78|10012.78|0
1643122500000|2022-01-25 14:55:00|10013.63|10013.63|10024.22|10024.22|10025.92|10025.92|10012.78|10012.78|0
1643122800000|2022-01-25 15:00:00|10023.28|10023.28|10009.94|10009.94|10034.35|10034.35|10007.57|10007.57|0
1643123100000|2022-01-25 15:05:00|10009.62|10009.62|10031.25|10031.25|10031.25|10031.25|10008.01|10008.01|0
1643123400000|2022-01-25 15:10:00|10032.21|10032.21|10049.44|10049.44|10049.44|10049.44|10024.43|10024.43|0
1643123700000|2022-01-25 15:15:00|10051.05|10051.05|10071.55|10071.55|10075.53|10075.53|10051.05|10051.05|0
1643124000000|2022-01-25 15:20:00|10070.83|10070.83|10064.27|10064.27|10070.83|10070.83|10057.47|10057.47|0
1643124300000|2022-01-25 15:25:00|10062.67|10062.67|10111.56|10111.56|10111.56|10111.56|10054.6|10054.6|0
1643124600000|2022-01-25 15:30:00|10109.96|10109.96|10099.45|10099.45|10109.96|10109.96|10093.43|10093.43|0
1643124900000|2022-01-25 15:35:00|10101.06|10101.06|10073.44|10073.44|10105.45|10105.45|10073.44|10073.44|0
1643125200000|2022-01-25 15:40:00|10074.85|10074.85|10095.22|10095.22|10095.22|10095.22|10074.85|10074.85|0
1643125500000|2022-01-25 15:45:00|10096.82|10096.82|10114.01|10114.01|10115.62|10115.62|10096.82|10096.82|0
1643125800000|2022-01-25 15:50:00|10114.74|10114.74|10092.57|10092.57|10114.74|10114.74|10092.57|10092.57|0
1643126100000|2022-01-25 15:55:00|10093.67|10093.67|10082.46|10082.46|10095.57|10095.57|10081.07|10081.07|0
1643126400000|2022-01-25 16:00:00|10082.14|10082.14|10084.31|10084.31|10084.31|10084.31|10076.97|10076.97|0
1643126700000|2022-01-25 16:05:00|10084.78|10084.78|10085.56|10085.56|10092.83|10092.83|10080.13|10080.13|0
1643127000000|2022-01-25 16:10:00|10086.66|10086.66|10079.8|10079.8|10092.27|10092.27|10079.8|10079.8|0
1643127300000|2022-01-25 16:15:00|10078.68|10078.68|10102.38|10102.38|10103.73|10103.73|10077.43|10077.43|0
1643127600000|2022-01-25 16:20:00|10102.06|10102.06|10092.72|10092.72|10104.56|10104.56|10091.96|10091.96|0
1643127900000|2022-01-25 16:25:00|10093.66|10093.66|10097.14|10097.14|10099.65|10099.65|10088.88|10088.88|0
1643184900000|2022-01-26 08:15:00|10232.25|10232.25|10204.84|10204.84|10244.23|10244.23|10204.84|10204.84|0
1643185200000|2022-01-26 08:20:00|10203.43|10203.43|10218.32|10218.32|10233.11|10233.11|10202.96|10202.96|0
1643185500000|2022-01-26 08:25:00|10216.91|10216.91|10235.14|10235.14|10235.14|10235.14|10210.18|10210.18|0
1643185800000|2022-01-26 08:30:00|10233.98|10233.98|10261.77|10261.77|10264.53|10264.53|10233.98|10233.98|0
1643186100000|2022-01-26 08:35:00|10262.24|10262.24|10246.99|10246.99|10262.24|10262.24|10236.04|10236.04|0
1643186400000|2022-01-26 08:40:00|10246.41|10246.41|10265.71|10265.71|10265.71|10265.71|10241.12|10241.12|0
1643186700000|2022-01-26 08:45:00|10266.91|10266.91|10240.64|10240.64|10266.91|10266.91|10230.71|10230.71|0
1643187000000|2022-01-26 08:50:00|10239.55|10239.55|10236.37|10236.37|10239.55|10239.55|10223.48|10223.48|0
1643187300000|2022-01-26 08:55:00|10237.98|10237.98|10251.53|10251.53|10251.53|10251.53|10230.09|10230.09|0
1643187600000|2022-01-26 09:00:00|10250.39|10250.39|10263.69|10263.69|10275.27|10275.27|10247.83|10247.83|0
1643187900000|2022-01-26 09:05:00|10265.3|10265.3|10269.86|10269.86|10273.37|10273.37|10259.9|10259.9|0
1643188200000|2022-01-26 09:10:00|10273.15|10273.15|10279.95|10279.95|10281.56|10281.56|10268.33|10268.33|0
1643188500000|2022-01-26 09:15:00|10283.17|10283.17|10292.44|10292.44|10300.27|10300.27|10282.44|10282.44|0
1643188800000|2022-01-26 09:20:00|10291.5|10291.5|10275.86|10275.86|10291.5|10291.5|10274.25|10274.25|0
1643189100000|2022-01-26 09:25:00|10276.82|10276.82|10274.98|10274.98|10286.5|10286.5|10268.68|10268.68|0
1643189400000|2022-01-26 09:30:00|10279.8|10279.8|10284.97|10284.97|10298.15|10298.15|10279.8|10279.8|0
1643189700000|2022-01-26 09:35:00|10285.44|10285.44|10285.41|10285.41|10285.44|10285.44|10279.05|10279.05|0
1643190000000|2022-01-26 09:40:00|10283.22|10283.22|10293.58|10293.58|10293.58|10293.58|10283.22|10283.22|0
1643190300000|2022-01-26 09:45:00|10290.37|10290.37|10303.79|10303.79|10320.14|10320.14|10290.37|10290.37|0
1643190600000|2022-01-26 09:50:00|10303.21|10303.21|10299.98|10299.98|10305.4|10305.4|10293.01|10293.01|0
1643190900000|2022-01-26 09:55:00|10301.07|10301.07|10294.02|10294.02|10304.29|10304.29|10294.02|10294.02|0
1643191200000|2022-01-26 10:00:00|10292.41|10292.41|10270.94|10270.94|10292.41|10292.41|10268.94|10268.94|0
1643191500000|2022-01-26 10:05:00|10266.12|10266.12|10260.36|10260.36|10266.68|10266.68|10252.64|10252.64|0
1643191800000|2022-01-26 10:10:00|10258.91|10258.91|10241.58|10241.58|10259.58|10259.58|10241.58|10241.58|0
1643192100000|2022-01-26 10:15:00|10241.29|10241.29|10244.56|10244.56|10244.56|10244.56|10233.47|10233.47|0
1643192400000|2022-01-26 10:20:00|10243.16|10243.16|10227.9|10227.9|10243.16|10243.16|10227.7|10227.7|0
1643192700000|2022-01-26 10:25:00|10226.8|10226.8|10238.93|10238.93|10238.93|10238.93|10219.33|10219.33|0
1643193000000|2022-01-26 10:30:00|10239.51|10239.51|10239.22|10239.22|10245.73|10245.73|10239.22|10239.22|0
1643193300000|2022-01-26 10:35:00|10237.03|10237.03|10239.94|10239.94|10239.94|10239.94|10234.34|10234.34|0
1643193600000|2022-01-26 10:40:00|10238.85|10238.85|10229.3|10229.3|10238.85|10238.85|10225.22|10225.22|0
1643193900000|2022-01-26 10:45:00|10232.52|10232.52|10237.78|10237.78|10237.78|10237.78|10229.06|10229.06|0
1643194200000|2022-01-26 10:50:00|10239.97|10239.97|10255.29|10255.29|10259.24|10259.24|10239.25|10239.25|0
1643194500000|2022-01-26 10:55:00|10256.39|10256.39|10274.46|10274.46|10274.46|10274.46|10255.25|10255.25|0
1643194800000|2022-01-26 11:00:00|10273.36|10273.36|10295.74|10295.74|10297.26|10297.26|10272.27|10272.27|0
1643195100000|2022-01-26 11:05:00|10296.03|10296.03|10296.23|10296.23|10296.23|10296.23|10288.59|10288.59|0
1643195400000|2022-01-26 11:10:00|10295.94|10295.94|10286.87|10286.87|10295.94|10295.94|10286.87|10286.87|0
1643195700000|2022-01-26 11:15:00|10286.58|10286.58|10275.45|10275.45|10286.58|10286.58|10275.45|10275.45|0
1643196000000|2022-01-26 11:20:00|10274.87|10274.87|10275.65|10275.65|10275.65|10275.65|10273.46|10273.46|0
1643196300000|2022-01-26 11:25:00|10274.78|10274.78|10281.1|10281.1|10281.1|10281.1|10272.46|10272.46|0
1643196600000|2022-01-26 11:30:00|10282.04|10282.04|10279.6|10279.6|10284.12|10284.12|10277.69|10277.69|0
1643196900000|2022-01-26 11:35:00|10281.2|10281.2|10293.54|10293.54|10295.46|10295.46|10279.6|10279.6|0
1643197200000|2022-01-26 11:40:00|10291.93|10291.93|10281.88|10281.88|10291.93|10291.93|10280.47|10280.47|0
1643197500000|2022-01-26 11:45:00|10281.59|10281.59|10287.42|10287.42|10287.42|10287.42|10280.49|10280.49|0
1643197800000|2022-01-26 11:50:00|10286.55|10286.55|10293.15|10293.15|10299.75|10299.75|10286.55|10286.55|0
1643198100000|2022-01-26 11:55:00|10294.25|10294.25|10311.41|10311.41|10311.41|10311.41|10291.48|10291.48|0
1643198400000|2022-01-26 12:00:00|10313.29|10313.29|10287.94|10287.94|10313.29|10313.29|10287.21|10287.21|0
1643198700000|2022-01-26 12:05:00|10288.41|10288.41|10294.78|10294.78|10294.78|10294.78|10288.41|10288.41|0
1643199000000|2022-01-26 12:10:00|10295.74|10295.74|10300.04|10300.04|10300.3|10300.3|10294.87|10294.87|0
1643199300000|2022-01-26 12:15:00|10299.57|10299.57|10291.18|10291.18|10300.98|10300.98|10289.73|10289.73|0
1643199600000|2022-01-26 12:20:00|10290.45|10290.45|10287.18|10287.18|10292.64|10292.64|10286.21|10286.21|0
1643199900000|2022-01-26 12:25:00|10285.57|10285.57|10283.96|10283.96|10285.57|10285.57|10283.96|10283.96|0
1643200200000|2022-01-26 12:30:00|10283.24|10283.24|10277.47|10277.47|10285.43|10285.43|10272.36|10272.36|0
1643200500000|2022-01-26 12:35:00|10277.18|10277.18|10279.8|10279.8|10279.8|10279.8|10274.84|10274.84|0
1643200800000|2022-01-26 12:40:00|10281.25|10281.25|10275.71|10275.71|10281.25|10281.25|10275.71|10275.71|0
1643201100000|2022-01-26 12:45:00|10277.32|10277.32|10290.19|10290.19|10290.19|10290.19|10275.71|10275.71|0
1643201400000|2022-01-26 12:50:00|10291.28|10291.28|10297.56|10297.56|10298.23|10298.23|10291.28|10291.28|0
1643201700000|2022-01-26 12:55:00|10295.95|10295.95|10286.96|10286.96|10295.95|10295.95|10285.86|10285.86|0
1643202000000|2022-01-26 13:00:00|10286.67|10286.67|10287.83|10287.83|10287.83|10287.83|10284.33|10284.33|0
1643202300000|2022-01-26 13:05:00|10288.56|10288.56|10289.04|10289.04|10292.72|10292.72|10288.38|10288.38|0
1643202600000|2022-01-26 13:10:00|10287.44|10287.44|10290.67|10290.67|10290.67|10290.67|10284.6|10284.6|0
1643202900000|2022-01-26 13:15:00|10290.8|10290.8|10301.02|10301.02|10305.17|10305.17|10290.8|10290.8|0
1643203200000|2022-01-26 13:20:00|10301.75|10301.75|10295.56|10295.56|10301.75|10301.75|10293.23|10293.23|0
1643203500000|2022-01-26 13:25:00|10296.66|10296.66|10303.21|10303.21|10303.21|10303.21|10294.47|10294.47|0
1643203800000|2022-01-26 13:30:00|10303.5|10303.5|10296.76|10296.76|10309.55|10309.55|10296.76|10296.76|0
1643204100000|2022-01-26 13:35:00|10297.85|10297.85|10285.41|10285.41|10299.58|10299.58|10285.41|10285.41|0
1643204400000|2022-01-26 13:40:00|10285.09|10285.09|10291.35|10291.35|10292.01|10292.01|10281.67|10281.67|0
1643204700000|2022-01-26 13:45:00|10293.6|10293.6|10295.81|10295.81|10297.89|10297.89|10288.13|10288.13|0
1643205000000|2022-01-26 13:50:00|10296.9|10296.9|10299.26|10299.26|10299.26|10299.26|10294.3|10294.3|0
1643205300000|2022-01-26 13:55:00|10299.99|10299.99|10289.43|10289.43|10299.99|10299.99|10289.43|10289.43|0
1643205600000|2022-01-26 14:00:00|10290.3|10290.3|10281.93|10281.93|10293.9|10293.9|10280.84|10280.84|0
1643205900000|2022-01-26 14:05:00|10281.64|10281.64|10273.46|10273.46|10282.74|10282.74|10271.99|10271.99|0
1643206200000|2022-01-26 14:10:00|10276.67|10276.67|10269.75|10269.75|10279.95|10279.95|10269.75|10269.75|0
1643206500000|2022-01-26 14:15:00|10269.46|10269.46|10276.44|10276.44|10279.66|10279.66|10267.1|10267.1|0
1643206800000|2022-01-26 14:20:00|10274.83|10274.83|10286.93|10286.93|10286.93|10286.93|10274.83|10274.83|0
1643207100000|2022-01-26 14:25:00|10288.39|10288.39|10285.02|10285.02|10292.47|10292.47|10285.02|10285.02|0
1643207400000|2022-01-26 14:30:00|10284.44|10284.44|10275.85|10275.85|10289.96|10289.96|10271.02|10271.02|0
1643207700000|2022-01-26 14:35:00|10275.56|10275.56|10284.44|10284.44|10284.57|10284.57|10272.36|10272.36|0
1643208000000|2022-01-26 14:40:00|10282.83|10282.83|10286.94|10286.94|10286.94|10286.94|10271.15|10271.15|0
1643208300000|2022-01-26 14:45:00|10288.55|10288.55|10295.17|10295.17|10301.81|10301.81|10288.55|10288.55|0
1643208600000|2022-01-26 14:50:00|10294.44|10294.44|10301.1|10301.1|10301.1|10301.1|10292.25|10292.25|0
1643208900000|2022-01-26 14:55:00|10298.91|10298.91|10327.71|10327.71|10329.32|10329.32|10298.91|10298.91|0
1643209200000|2022-01-26 15:00:00|10326.1|10326.1|10330.03|10330.03|10337.98|10337.98|10315.51|10315.51|0
1643209500000|2022-01-26 15:05:00|10330.5|10330.5|10315.04|10315.04|10330.97|10330.97|10313.58|10313.58|0
1643209800000|2022-01-26 15:10:00|10314.46|10314.46|10303.72|10303.72|10314.46|10314.46|10303.15|10303.15|0
1643210100000|2022-01-26 15:15:00|10305.91|10305.91|10293.18|10293.18|10305.91|10305.91|10293.18|10293.18|0
1643210400000|2022-01-26 15:20:00|10294.31|10294.31|10283.2|10283.2|10294.92|10294.92|10281.31|10281.31|0
1643210700000|2022-01-26 15:25:00|10282.91|10282.91|10287.79|10287.79|10287.79|10287.79|10272.52|10272.52|0
1643211000000|2022-01-26 15:30:00|10286.18|10286.18|10282.69|10282.69|10287.43|10287.43|10275.81|10275.81|0
1643211300000|2022-01-26 15:35:00|10284.3|10284.3|10277.82|10277.82|10292.94|10292.94|10277.82|10277.82|0
1643211600000|2022-01-26 15:40:00|10277.09|10277.09|10265.96|10265.96|10277.09|10277.09|10265.96|10265.96|0
1643211900000|2022-01-26 15:45:00|10265.67|10265.67|10262.85|10262.85|10267.28|10267.28|10258.2|10258.2|0
1643212200000|2022-01-26 15:50:00|10263.94|10263.94|10254.4|10254.4|10268.6|10268.6|10254.24|10254.24|0
1643212500000|2022-01-26 15:55:00|10254.86|10254.86|10264.92|10264.92|10267.11|10267.11|10253.25|10253.25|0
1643212800000|2022-01-26 16:00:00|10265.65|10265.65|10257.26|10257.26|10270.68|10270.68|10256.16|10256.16|0
1643213100000|2022-01-26 16:05:00|10258.87|10258.87|10257.47|10257.47|10261.8|10261.8|10256.31|10256.31|0
1643213400000|2022-01-26 16:10:00|10254.26|10254.26|10253.93|10253.93|10258.96|10258.96|10247.36|10247.36|0
1643213700000|2022-01-26 16:15:00|10253.64|10253.64|10250.41|10250.41|10259.89|10259.89|10250.41|10250.41|0
1643214000000|2022-01-26 16:20:00|10250.99|10250.99|10259.15|10259.15|10259.88|10259.88|10247.44|10247.44|0
1643214300000|2022-01-26 16:25:00|10261.07|10261.07|10254.73|10254.73|10263.87|10263.87|10253.56|10253.56|0
1643271300000|2022-01-27 08:15:00|10083.2|10083.2|10102.14|10102.14|10108.71|10108.71|10083.2|10083.2|0
1643271600000|2022-01-27 08:20:00|10102.74|10102.74|10090.85|10090.85|10113.36|10113.36|10090.85|10090.85|0
1643271900000|2022-01-27 08:25:00|10092.31|10092.31|10074.97|10074.97|10092.31|10092.31|10073.03|10073.03|0
1643272200000|2022-01-27 08:30:00|10075.91|10075.91|10034.83|10034.83|10075.91|10075.91|10031.79|10031.79|0
1643272500000|2022-01-27 08:35:00|10036.03|10036.03|10047.43|10047.43|10059.55|10059.55|10035.56|10035.56|0
1643272800000|2022-01-27 08:40:00|10046.56|10046.56|10038.57|10038.57|10046.56|10046.56|10036.49|10036.49|0
1643273100000|2022-01-27 08:45:00|10037.41|10037.41|10030.04|10030.04|10038.28|10038.28|10026.51|10026.51|0
1643273400000|2022-01-27 08:50:00|10028.43|10028.43|10044.06|10044.06|10045.93|10045.93|10028.43|10028.43|0
1643273700000|2022-01-27 08:55:00|10044.64|10044.64|10047.27|10047.27|10047.27|10047.27|10031.93|10031.93|0
1643274000000|2022-01-27 09:00:00|10047.74|10047.74|10047.05|10047.05|10049.23|10049.23|10038.62|10038.62|0
1643274300000|2022-01-27 09:05:00|10045.6|10045.6|10027.77|10027.77|10045.6|10045.6|10024.04|10024.04|0
1643274600000|2022-01-27 09:10:00|10027.48|10027.48|10029.08|10029.08|10029.08|10029.08|10022.22|10022.22|0
1643274900000|2022-01-27 09:15:00|10030.69|10030.69|10032.25|10032.25|10035.19|10035.19|10029.49|10029.49|0
1643275200000|2022-01-27 09:20:00|10033.86|10033.86|10030.84|10030.84|10035.47|10035.47|10011.86|10011.86|0
1643275500000|2022-01-27 09:25:00|10031.97|10031.97|10038.88|10038.88|10043.15|10043.15|10031.81|10031.81|0
1643275800000|2022-01-27 09:30:00|10039.48|10039.48|10050.99|10050.99|10050.99|10050.99|10035.51|10035.51|0
1643276100000|2022-01-27 09:35:00|10049.39|10049.39|10049.54|10049.54|10058.57|10058.57|10048.3|10048.3|0
1643276400000|2022-01-27 09:40:00|10046.32|10046.32|10070.72|10070.72|10071.23|10071.23|10044.71|10044.71|0
1643276700000|2022-01-27 09:45:00|10068.47|10068.47|10080.75|10080.75|10080.75|10080.75|10065.25|10065.25|0
1643277000000|2022-01-27 09:50:00|10080.17|10080.17|10095|10095|10095|10095|10079.26|10079.26|0
1643277300000|2022-01-27 09:55:00|10101.66|10101.66|10111.23|10111.23|10115.64|10115.64|10101.37|10101.37|0
1643277600000|2022-01-27 10:00:00|10110.36|10110.36|10100.3|10100.3|10110.36|10110.36|10097.59|10097.59|0
1643277900000|2022-01-27 10:05:00|10101.9|10101.9|10105.33|10105.33|10106.94|10106.94|10101.9|10101.9|0
1643278200000|2022-01-27 10:10:00|10103.73|10103.73|10096.61|10096.61|10107.34|10107.34|10096.61|10096.61|0
1643278500000|2022-01-27 10:15:00|10096.9|10096.9|10100.99|10100.99|10100.99|10100.99|10091.92|10091.92|0
1643278800000|2022-01-27 10:20:00|10100.05|10100.05|10120.48|10120.48|10121.06|10121.06|10099.56|10099.56|0
1643279100000|2022-01-27 10:25:00|10118.87|10118.87|10114.28|10114.28|10118.87|10118.87|10114.05|10114.05|0
1643279400000|2022-01-27 10:30:00|10113.15|10113.15|10097.97|10097.97|10113.15|10113.15|10095.26|10095.26|0
1643279700000|2022-01-27 10:35:00|10098.44|10098.44|10098.87|10098.87|10098.87|10098.87|10092|10092|0
1643280000000|2022-01-27 10:40:00|10099.45|10099.45|10095.5|10095.5|10100.83|10100.83|10094.17|10094.17|0
1643280300000|2022-01-27 10:45:00|10095.79|10095.79|10088.47|10088.47|10099.86|10099.86|10088.47|10088.47|0
1643280600000|2022-01-27 10:50:00|10083.65|10083.65|10077.72|10077.72|10083.8|10083.8|10076.86|10076.86|0
1643280900000|2022-01-27 10:55:00|10076.59|10076.59|10062.97|10062.97|10076.59|10076.59|10062.79|10062.79|0
1643281200000|2022-01-27 11:00:00|10064.42|10064.42|10068.24|10068.24|10069.15|10069.15|10064.42|10064.42|0
1643281500000|2022-01-27 11:05:00|10069.85|10069.85|10062.86|10062.86|10084.81|10084.81|10062.86|10062.86|0
1643281800000|2022-01-27 11:10:00|10063.46|10063.46|10065.14|10065.14|10073.35|10073.35|10063.46|10063.46|0
1643282100000|2022-01-27 11:15:00|10064.42|10064.42|10060.12|10060.12|10065.14|10065.14|10060.12|10060.12|0
1643282400000|2022-01-27 11:20:00|10061.53|10061.53|10056.73|10056.73|10066.71|10066.71|10056.73|10056.73|0
1643282700000|2022-01-27 11:25:00|10057.83|10057.83|10054.64|10054.64|10060.6|10060.6|10043.55|10043.55|0
1643283000000|2022-01-27 11:30:00|10053.91|10053.91|10041.48|10041.48|10055.43|10055.43|10039.88|10039.88|0
1643283300000|2022-01-27 11:35:00|10040.76|10040.76|10031.02|10031.02|10041.48|10041.48|10024.14|10024.14|0
1643283600000|2022-01-27 11:40:00|10031.31|10031.31|10030.54|10030.54|10033.06|10033.06|10026.78|10026.78|0
1643283900000|2022-01-27 11:45:00|10029.6|10029.6|10030.44|10030.44|10038.9|10038.9|10029.6|10029.6|0
1643284200000|2022-01-27 11:50:00|10031.17|10031.17|10033.94|10033.94|10035.18|10035.18|10031.17|10031.17|0
1643284500000|2022-01-27 11:55:00|10034.66|10034.66|10045.25|10045.25|10045.25|10045.25|10028.98|10028.98|0
1643284800000|2022-01-27 12:00:00|10044.52|10044.52|10036.5|10036.5|10050.48|10050.48|10031.84|10031.84|0
1643285100000|2022-01-27 12:05:00|10035.56|10035.56|10030.48|10030.48|10038.11|10038.11|10030.48|10030.48|0
1643285400000|2022-01-27 12:10:00|10031.58|10031.58|10055.66|10055.66|10056.6|10056.6|10031.58|10031.58|0
1643285700000|2022-01-27 12:15:00|10057.11|10057.11|10050.11|10050.11|10059|10059|10050.11|10050.11|0
1643286000000|2022-01-27 12:20:00|10050.58|10050.58|10055.4|10055.4|10057.46|10057.46|10050.11|10050.11|0
1643286300000|2022-01-27 12:25:00|10055.98|10055.98|10046.54|10046.54|10058.19|10058.19|10046.54|10046.54|0
1643286600000|2022-01-27 12:30:00|10048.15|10048.15|10040.84|10040.84|10048.15|10048.15|10039.15|10039.15|0
1643286900000|2022-01-27 12:35:00|10041.31|10041.31|10040.39|10040.39|10042.58|10042.58|10040.39|10040.39|0
1643287200000|2022-01-27 12:40:00|10039.27|10039.27|10040.1|10040.1|10040.1|10040.1|10036.03|10036.03|0
1643287500000|2022-01-27 12:45:00|10041.71|10041.71|10048.63|10048.63|10048.63|10048.63|10041.71|10041.71|0
1643287800000|2022-01-27 12:50:00|10047.5|10047.5|10071.72|10071.72|10072.73|10072.73|10047.5|10047.5|0
1643288100000|2022-01-27 12:55:00|10078.96|10078.96|10072.35|10072.35|10078.96|10078.96|10072.06|10072.06|0
1643288400000|2022-01-27 13:00:00|10071.77|10071.77|10071.75|10071.75|10077.09|10077.09|10070.16|10070.16|0
1643288700000|2022-01-27 13:05:00|10072.69|10072.69|10082.36|10082.36|10082.36|10082.36|10072.69|10072.69|0
1643289000000|2022-01-27 13:10:00|10083.97|10083.97|10100.93|10100.93|10100.93|10100.93|10083.24|10083.24|0
1643289300000|2022-01-27 13:15:00|10101.4|10101.4|10098.53|10098.53|10102.54|10102.54|10098.53|10098.53|0
1643289600000|2022-01-27 13:20:00|10096.93|10096.93|10101.26|10101.26|10101.26|10101.26|10086.83|10086.83|0
1643289900000|2022-01-27 13:25:00|10102.39|10102.39|10101.42|10101.42|10106.86|10106.86|10100.5|10100.5|0
1643290200000|2022-01-27 13:30:00|10101.13|10101.13|10105.22|10105.22|10107.41|10107.41|10100.84|10100.84|0
1643290500000|2022-01-27 13:35:00|10104.35|10104.35|10120.43|10120.43|10120.43|10120.43|10102.89|10102.89|0
1643290800000|2022-01-27 13:40:00|10121.53|10121.53|10111.35|10111.35|10123.21|10123.21|10110.85|10110.85|0
1643291100000|2022-01-27 13:45:00|10110.77|10110.77|10107.91|10107.91|10110.77|10110.77|10101.37|10101.37|0
1643291400000|2022-01-27 13:50:00|10109.01|10109.01|10120.12|10120.12|10120.12|10120.12|10109.01|10109.01|0
1643291700000|2022-01-27 13:55:00|10120.7|10120.7|10146.93|10146.93|10146.93|10146.93|10120.1|10120.1|0
1643292000000|2022-01-27 14:00:00|10146.64|10146.64|10172.26|10172.26|10173.96|10173.96|10146.64|10146.64|0
1643292300000|2022-01-27 14:05:00|10172.73|10172.73|10178.24|10178.24|10178.7|10178.7|10166.98|10166.98|0
1643292600000|2022-01-27 14:10:00|10177.36|10177.36|10177.93|10177.93|10181.03|10181.03|10176.72|10176.72|0
1643292900000|2022-01-27 14:15:00|10176.32|10176.32|10182.64|10182.64|10190.57|10190.57|10176.17|10176.17|0
1643293200000|2022-01-27 14:20:00|10185.86|10185.86|10190.68|10190.68|10194.17|10194.17|10184.49|10184.49|0
1643293500000|2022-01-27 14:25:00|10192.29|10192.29|10193.72|10193.72|10196.44|10196.44|10186.88|10186.88|0
1643293800000|2022-01-27 14:30:00|10193.43|10193.43|10195.37|10195.37|10203.08|10203.08|10188.98|10188.98|0
1643294100000|2022-01-27 14:35:00|10194.64|10194.64|10207.16|10207.16|10207.16|10207.16|10184.13|10184.13|0
1643294400000|2022-01-27 14:40:00|10207.74|10207.74|10245.94|10245.94|10245.94|10245.94|10207.74|10207.74|0
1643294700000|2022-01-27 14:45:00|10246.26|10246.26|10237.46|10237.46|10248.23|10248.23|10235.54|10235.54|0
1643295000000|2022-01-27 14:50:00|10239.34|10239.34|10250.1|10250.1|10251.71|10251.71|10238.61|10238.61|0
1643295300000|2022-01-27 14:55:00|10248.65|10248.65|10257.15|10257.15|10259.48|10259.48|10240.62|10240.62|0
1643295600000|2022-01-27 15:00:00|10258.25|10258.25|10251.3|10251.3|10258.83|10258.83|10235.48|10235.48|0
1643295900000|2022-01-27 15:05:00|10251.88|10251.88|10247.57|10247.57|10253.53|10253.53|10246.82|10246.82|0
1643296200000|2022-01-27 15:10:00|10247.86|10247.86|10266.9|10266.9|10267.5|10267.5|10246.1|10246.1|0
1643296500000|2022-01-27 15:15:00|10269.15|10269.15|10263.65|10263.65|10284.31|10284.31|10261.63|10261.63|0
1643296800000|2022-01-27 15:20:00|10265.25|10265.25|10254.12|10254.12|10268.83|10268.83|10254.12|10254.12|0
1643297100000|2022-01-27 15:25:00|10253.54|10253.54|10253.7|10253.7|10258.52|10258.52|10238.73|10238.73|0
1643297400000|2022-01-27 15:30:00|10254.8|10254.8|10230.23|10230.23|10255.68|10255.68|10229.13|10229.13|0
1643297700000|2022-01-27 15:35:00|10231.32|10231.32|10225.4|10225.4|10239.8|10239.8|10225.4|10225.4|0
1643298000000|2022-01-27 15:40:00|10224.93|10224.93|10242.97|10242.97|10243.57|10243.57|10224.93|10224.93|0
1643298300000|2022-01-27 15:45:00|10243.57|10243.57|10259.35|10259.35|10264.37|10264.37|10243.57|10243.57|0
1643298600000|2022-01-27 15:50:00|10258.88|10258.88|10260.3|10260.3|10263.58|10263.58|10258.88|10258.88|0
1643298900000|2022-01-27 15:55:00|10262.49|10262.49|10280.81|10280.81|10280.81|10280.81|10262.34|10262.34|0
1643299200000|2022-01-27 16:00:00|10279.71|10279.71|10291.47|10291.47|10294.3|10294.3|10279.71|10279.71|0
1643299500000|2022-01-27 16:05:00|10290.87|10290.87|10284.09|10284.09|10295.41|10295.41|10284.09|10284.09|0
1643299800000|2022-01-27 16:10:00|10285.7|10285.7|10286.25|10286.25|10286.25|10286.25|10279.76|10279.76|0
1643300100000|2022-01-27 16:15:00|10285.78|10285.78|10279.94|10279.94|10289.39|10289.39|10277.2|10277.2|0
1643300400000|2022-01-27 16:20:00|10278.85|10278.85|10278.57|10278.57|10286.64|10286.64|10276.33|10276.33|0
1643300700000|2022-01-27 16:25:00|10278.1|10278.1|10269.41|10269.41|10279.6|10279.6|10267.28|10267.28|0
1643357700000|2022-01-28 08:15:00|10218.63|10218.63|10188.03|10188.03|10218.63|10218.63|10188.03|10188.03|0
1643358000000|2022-01-28 08:20:00|10184.81|10184.81|10175.62|10175.62|10184.81|10184.81|10165.23|10165.23|0
1643358300000|2022-01-28 08:25:00|10173.37|10173.37|10174.27|10174.27|10187.25|10187.25|10163.96|10163.96|0
1643358600000|2022-01-28 08:30:00|10175.14|10175.14|10159.94|10159.94|10180.66|10180.66|10159.42|10159.42|0
1643358900000|2022-01-28 08:35:00|10164.76|10164.76|10200.21|10200.21|10200.21|10200.21|10164.76|10164.76|0
1643359200000|2022-01-28 08:40:00|10198.6|10198.6|10197.45|10197.45|10207.4|10207.4|10196.96|10196.96|0
1643359500000|2022-01-28 08:45:00|10195.57|10195.57|10233.82|10233.82|10234.76|10234.76|10192.66|10192.66|0
1643359800000|2022-01-28 08:50:00|10232.21|10232.21|10234.27|10234.27|10234.27|10234.27|10228.36|10228.36|0
1643360100000|2022-01-28 08:55:00|10233.8|10233.8|10241.64|10241.64|10243.39|10243.39|10212.24|10212.24|0
1643360400000|2022-01-28 09:00:00|10242.74|10242.74|10240.45|10240.45|10249.04|10249.04|10235.21|10235.21|0
1643360700000|2022-01-28 09:05:00|10238.85|10238.85|10217.75|10217.75|10241.31|10241.31|10217.75|10217.75|0
1643361000000|2022-01-28 09:10:00|10216.81|10216.81|10215.86|10215.86|10219.21|10219.21|10214.25|10214.25|0
1643361300000|2022-01-28 09:15:00|10214.25|10214.25|10215.15|10215.15|10219.59|10219.59|10213.67|10213.67|0
1643361600000|2022-01-28 09:20:00|10213.54|10213.54|10215.37|10215.37|10219.39|10219.39|10210.69|10210.69|0
1643361900000|2022-01-28 09:25:00|10216.24|10216.24|10221.62|10221.62|10224.36|10224.36|10216.24|10216.24|0
1643362200000|2022-01-28 09:30:00|10222.2|10222.2|10219.44|10219.44|10226.6|10226.6|10219.44|10219.44|0
1643362500000|2022-01-28 09:35:00|10221.05|10221.05|10211.98|10211.98|10221.05|10221.05|10203.48|10203.48|0
1643362800000|2022-01-28 09:40:00|10210.88|10210.88|10213.88|10213.88|10213.88|10213.88|10207.4|10207.4|0
1643363100000|2022-01-28 09:45:00|10214.97|10214.97|10204.8|10204.8|10216.24|10216.24|10204.8|10204.8|0
1643363400000|2022-01-28 09:50:00|10205.09|10205.09|10205.1|10205.1|10207.64|10207.64|10200.41|10200.41|0
1643363700000|2022-01-28 09:55:00|10206.04|10206.04|10209.54|10209.54|10215.97|10215.97|10206.04|10206.04|0
1643364000000|2022-01-28 10:00:00|10207.93|10207.93|10188.28|10188.28|10207.93|10207.93|10186.9|10186.9|0
1643364300000|2022-01-28 10:05:00|10186.67|10186.67|10183.94|10183.94|10186.67|10186.67|10177.26|10177.26|0
1643364600000|2022-01-28 10:10:00|10182.34|10182.34|10186.88|10186.88|10186.88|10186.88|10182.34|10182.34|0
1643364900000|2022-01-28 10:15:00|10185.68|10185.68|10183.36|10183.36|10191.73|10191.73|10183.36|10183.36|0
1643365200000|2022-01-28 10:20:00|10184.97|10184.97|10187.38|10187.38|10190.61|10190.61|10184.5|10184.5|0
1643365500000|2022-01-28 10:25:00|10185.77|10185.77|10182.17|10182.17|10191.55|10191.55|10182.17|10182.17|0
1643365800000|2022-01-28 10:30:00|10182.81|10182.81|10184.13|10184.13|10188.29|10188.29|10182.81|10182.81|0
1643366100000|2022-01-28 10:35:00|10180.92|10180.92|10176.35|10176.35|10184.03|10184.03|10175.88|10175.88|0
1643366400000|2022-01-28 10:40:00|10177.96|10177.96|10191.41|10191.41|10191.41|10191.41|10177.96|10177.96|0
1643366700000|2022-01-28 10:45:00|10191.99|10191.99|10200.94|10200.94|10200.94|10200.94|10189.87|10189.87|0
1643367000000|2022-01-28 10:50:00|10201.23|10201.23|10203.98|10203.98|10204.74|10204.74|10198.35|10198.35|0
1643367300000|2022-01-28 10:55:00|10202.89|10202.89|10199.42|10199.42|10202.89|10202.89|10193.15|10193.15|0
1643367600000|2022-01-28 11:00:00|10200.51|10200.51|10220.76|10220.76|10220.76|10220.76|10200.51|10200.51|0
1643367900000|2022-01-28 11:05:00|10217.08|10217.08|10220.76|10220.76|10225.21|10225.21|10215.47|10215.47|0
1643368200000|2022-01-28 11:10:00|10219.15|10219.15|10220.71|10220.71|10222.73|10222.73|10216.9|10216.9|0
1643368500000|2022-01-28 11:15:00|10225.54|10225.54|10219.38|10219.38|10231.1|10231.1|10219.38|10219.38|0
1643368800000|2022-01-28 11:20:00|10219.67|10219.67|10215.11|10215.11|10219.67|10219.67|10212.67|10212.67|0
1643369100000|2022-01-28 11:25:00|10215.69|10215.69|10221.59|10221.59|10221.59|10221.59|10212.71|10212.71|0
1643369400000|2022-01-28 11:30:00|10219.4|10219.4|10218.46|10218.46|10219.4|10219.4|10216.09|10216.09|0
1643369700000|2022-01-28 11:35:00|10219.39|10219.39|10228.07|10228.07|10228.07|10228.07|10217.79|10217.79|0
1643370000000|2022-01-28 11:40:00|10229.17|10229.17|10216.24|10216.24|10232.39|10232.39|10216.24|10216.24|0
1643370300000|2022-01-28 11:45:00|10215.51|10215.51|10222.7|10222.7|10223.37|10223.37|10214.42|10214.42|0
1643370600000|2022-01-28 11:50:00|10222.41|10222.41|10221.55|10221.55|10225.56|10225.56|10219.47|10219.47|0
1643370900000|2022-01-28 11:55:00|10219.94|10219.94|10221.01|10221.01|10221.89|10221.89|10216.88|10216.88|0
1643371200000|2022-01-28 12:00:00|10222.1|10222.1|10212.14|10212.14|10222.1|10222.1|10212.14|10212.14|0
1643371500000|2022-01-28 12:05:00|10211.41|10211.41|10202.98|10202.98|10213.02|10213.02|10202.98|10202.98|0
1643371800000|2022-01-28 12:10:00|10201.85|10201.85|10195.59|10195.59|10201.85|10201.85|10192.05|10192.05|0
1643372100000|2022-01-28 12:15:00|10196.68|10196.68|10195.39|10195.39|10197|10197|10195.07|10195.07|0
1643372400000|2022-01-28 12:20:00|10195.68|10195.68|10178.94|10178.94|10195.68|10195.68|10178.94|10178.94|0
1643372700000|2022-01-28 12:25:00|10177.84|10177.84|10180.48|10180.48|10180.48|10180.48|10171.37|10171.37|0
1643373000000|2022-01-28 12:30:00|10180.19|10180.19|10172.31|10172.31|10180.19|10180.19|10172.31|10172.31|0
1643373300000|2022-01-28 12:35:00|10173.91|10173.91|10160.9|10160.9|10173.91|10173.91|10159.35|10159.35|0
1643373600000|2022-01-28 12:40:00|10161.63|10161.63|10143.97|10143.97|10161.63|10161.63|10143.97|10143.97|0
1643373900000|2022-01-28 12:45:00|10144.57|10144.57|10137.81|10137.81|10147.29|10147.29|10137.52|10137.52|0
1643374200000|2022-01-28 12:50:00|10138.28|10138.28|10154.68|10154.68|10154.68|10154.68|10136.67|10136.67|0
1643374500000|2022-01-28 12:55:00|10153.58|10153.58|10159.53|10159.53|10160.73|10160.73|10148.37|10148.37|0
1643374800000|2022-01-28 13:00:00|10160.13|10160.13|10155.86|10155.86|10162.94|10162.94|10155.86|10155.86|0
1643375100000|2022-01-28 13:05:00|10155.4|10155.4|10168.5|10168.5|10168.5|10168.5|10155.4|10155.4|0
1643375400000|2022-01-28 13:10:00|10169.6|10169.6|10174.05|10174.05|10175.36|10175.36|10169.6|10169.6|0
1643375700000|2022-01-28 13:15:00|10174.34|10174.34|10180.13|10180.13|10188.79|10188.79|10174.34|10174.34|0
1643376000000|2022-01-28 13:20:00|10179.66|10179.66|10175.23|10175.23|10180.13|10180.13|10173.69|10173.69|0
1643376300000|2022-01-28 13:25:00|10176.84|10176.84|10182.38|10182.38|10182.67|10182.67|10175.23|10175.23|0
1643376600000|2022-01-28 13:30:00|10183.11|10183.11|10206.93|10206.93|10212.89|10212.89|10183.11|10183.11|0
1643376900000|2022-01-28 13:35:00|10208.03|10208.03|10222.49|10222.49|10222.49|10222.49|10208.03|10208.03|0
1643377200000|2022-01-28 13:40:00|10222.96|10222.96|10220.47|10220.47|10223.69|10223.69|10220.47|10220.47|0
1643377500000|2022-01-28 13:45:00|10219.37|10219.37|10202.01|10202.01|10220.54|10220.54|10202.01|10202.01|0
1643377800000|2022-01-28 13:50:00|10202.48|10202.48|10201.68|10201.68|10205.93|10205.93|10197.81|10197.81|0
1643378100000|2022-01-28 13:55:00|10203.29|10203.29|10217.82|10217.82|10220.01|10220.01|10203.29|10203.29|0
1643378400000|2022-01-28 14:00:00|10218.55|10218.55|10213.22|10213.22|10220.58|10220.58|10212.93|10212.93|0
1643378700000|2022-01-28 14:05:00|10212.75|10212.75|10220.48|10220.48|10223.87|10223.87|10208.59|10208.59|0
1643379000000|2022-01-28 14:10:00|10218.87|10218.87|10216.12|10216.12|10222.26|10222.26|10216.12|10216.12|0
1643379300000|2022-01-28 14:15:00|10215.83|10215.83|10215.19|10215.19|10216.75|10216.75|10211.67|10211.67|0
1643379600000|2022-01-28 14:20:00|10216.79|10216.79|10217.23|10217.23|10219.42|10219.42|10215.05|10215.05|0
1643379900000|2022-01-28 14:25:00|10217.83|10217.83|10220.47|10220.47|10222.55|10222.55|10213.24|10213.24|0
1643380200000|2022-01-28 14:30:00|10220.76|10220.76|10214.36|10214.36|10230.32|10230.32|10207.62|10207.62|0
1643380500000|2022-01-28 14:35:00|10215.97|10215.97|10196.75|10196.75|10215.97|10215.97|10195.05|10195.05|0
1643380800000|2022-01-28 14:40:00|10199.97|10199.97|10195.82|10195.82|10202.04|10202.04|10194.21|10194.21|0
1643381100000|2022-01-28 14:45:00|10194.21|10194.21|10175.01|10175.01|10194.21|10194.21|10168.37|10168.37|0
1643381400000|2022-01-28 14:50:00|10174.72|10174.72|10175.03|10175.03|10182.09|10182.09|10172.5|10172.5|0
1643381700000|2022-01-28 14:55:00|10173.42|10173.42|10177.75|10177.75|10181.06|10181.06|10172.34|10172.34|0
1643382000000|2022-01-28 15:00:00|10178.84|10178.84|10177.66|10177.66|10181.68|10181.68|10168.81|10168.81|0
1643382300000|2022-01-28 15:05:00|10178.13|10178.13|10174.86|10174.86|10178.13|10178.13|10173.92|10173.92|0
1643382600000|2022-01-28 15:10:00|10176.47|10176.47|10178.13|10178.13|10199.06|10199.06|10176.47|10176.47|0
1643382900000|2022-01-28 15:15:00|10179.73|10179.73|10210.35|10210.35|10210.35|10210.35|10179.73|10179.73|0
1643383200000|2022-01-28 15:20:00|10209.62|10209.62|10208.9|10208.9|10217.44|10217.44|10206.4|10206.4|0
1643383500000|2022-01-28 15:25:00|10210.51|10210.51|10202.71|10202.71|10213.51|10213.51|10199.35|10199.35|0
1643383800000|2022-01-28 15:30:00|10203.65|10203.65|10192.66|10192.66|10205.26|10205.26|10192.66|10192.66|0
1643384100000|2022-01-28 15:35:00|10192.06|10192.06|10195.85|10195.85|10196.89|10196.89|10185.65|10185.65|0
1643384400000|2022-01-28 15:40:00|10197.26|10197.26|10179.88|10179.88|10197.6|10197.6|10179.88|10179.88|0
1643384700000|2022-01-28 15:45:00|10183.1|10183.1|10207.48|10207.48|10207.48|10207.48|10181.17|10181.17|0
1643385000000|2022-01-28 15:50:00|10207.95|10207.95|10221.37|10221.37|10221.37|10221.37|10207.95|10207.95|0
1643385300000|2022-01-28 15:55:00|10222.47|10222.47|10230.94|10230.94|10234.42|10234.42|10222.47|10222.47|0
1643385600000|2022-01-28 16:00:00|10232.54|10232.54|10224.32|10224.32|10232.54|10232.54|10220|10220|0
1643385900000|2022-01-28 16:05:00|10223.85|10223.85|10231.06|10231.06|10231.64|10231.64|10222.65|10222.65|0
1643386200000|2022-01-28 16:10:00|10232.67|10232.67|10244.67|10244.67|10244.67|10244.67|10232.67|10232.67|0
1643386500000|2022-01-28 16:15:00|10246.27|10246.27|10254.32|10254.32|10254.32|10254.32|10243.93|10243.93|0
1643386800000|2022-01-28 16:20:00|10255.93|10255.93|10255.82|10255.82|10262.03|10262.03|10255.82|10255.82|0
1643387100000|2022-01-28 16:25:00|10256.29|10256.29|10264.51|10264.51|10268.08|10268.08|10256.29|10256.29|0
1643616900000|2022-01-31 08:15:00|10318.94|10318.94|10322.8|10322.8|10334.15|10334.15|10315.82|10315.82|0
1643617200000|2022-01-31 08:20:00|10322.22|10322.22|10330.02|10330.02|10334.85|10334.85|10300.54|10300.54|0
1643617500000|2022-01-31 08:25:00|10326.81|10326.81|10324.25|10324.25|10326.81|10326.81|10318.06|10318.06|0
1643617800000|2022-01-31 08:30:00|10321.03|10321.03|10315.12|10315.12|10321.03|10321.03|10311.83|10311.83|0
1643618100000|2022-01-31 08:35:00|10318.41|10318.41|10337.57|10337.57|10337.57|10337.57|10318.26|10318.26|0
1643618400000|2022-01-31 08:40:00|10338.04|10338.04|10348.53|10348.53|10348.53|10348.53|10334.34|10334.34|0
1643618700000|2022-01-31 08:45:00|10349.69|10349.69|10367.97|10367.97|10367.97|10367.97|10349.69|10349.69|0
1643619000000|2022-01-31 08:50:00|10370.15|10370.15|10378.85|10378.85|10381.59|10381.59|10370.15|10370.15|0
1643619300000|2022-01-31 08:55:00|10377.91|10377.91|10374.96|10374.96|10377.91|10377.91|10367.23|10367.23|0
1643619600000|2022-01-31 09:00:00|10373.5|10373.5|10376.15|10376.15|10377.24|10377.24|10369.71|10369.71|0
1643619900000|2022-01-31 09:05:00|10372.93|10372.93|10393.78|10393.78|10393.78|10393.78|10367.53|10367.53|0
1643620200000|2022-01-31 09:10:00|10389.47|10389.47|10378.34|10378.34|10389.47|10389.47|10378.34|10378.34|0
1643620500000|2022-01-31 09:15:00|10379.95|10379.95|10384.34|10384.34|10390.3|10390.3|10379.95|10379.95|0
1643620800000|2022-01-31 09:20:00|10382.94|10382.94|10372.7|10372.7|10382.94|10382.94|10368.01|10368.01|0
1643621100000|2022-01-31 09:25:00|10374.58|10374.58|10377.56|10377.56|10378.52|10378.52|10374.05|10374.05|0
1643621400000|2022-01-31 09:30:00|10377.09|10377.09|10372.03|10372.03|10377.91|10377.91|10372.03|10372.03|0
1643621700000|2022-01-31 09:35:00|10372.97|10372.97|10388.74|10388.74|10389.68|10389.68|10372.97|10372.97|0
1643622000000|2022-01-31 09:40:00|10391.95|10391.95|10394.4|10394.4|10394.57|10394.57|10389.9|10389.9|0
1643622300000|2022-01-31 09:45:00|10397.62|10397.62|10406.37|10406.37|10406.37|10406.37|10397.62|10397.62|0
1643622600000|2022-01-31 09:50:00|10407.98|10407.98|10393.18|10393.18|10409.64|10409.64|10393.18|10393.18|0
1643622900000|2022-01-31 09:55:00|10391.57|10391.57|10395.84|10395.84|10395.84|10395.84|10391.53|10391.53|0
1643623200000|2022-01-31 10:00:00|10397.45|10397.45|10405.07|10405.07|10405.69|10405.69|10394.75|10394.75|0
1643623500000|2022-01-31 10:05:00|10402.88|10402.88|10420.61|10420.61|10420.61|10420.61|10402.88|10402.88|0
1643623800000|2022-01-31 10:10:00|10420.14|10420.14|10409.21|10409.21|10420.14|10420.14|10403.68|10403.68|0
1643624100000|2022-01-31 10:15:00|10406.95|10406.95|10416.19|10416.19|10416.19|10416.19|10406.95|10406.95|0
1643624400000|2022-01-31 10:20:00|10417.6|10417.6|10422.77|10422.77|10422.77|10422.77|10417.6|10417.6|0
1643624700000|2022-01-31 10:25:00|10421.81|10421.81|10424.04|10424.04|10431.97|10431.97|10420.2|10420.2|0
1643625000000|2022-01-31 10:30:00|10425.5|10425.5|10406.1|10406.1|10428|10428|10406.1|10406.1|0
1643625300000|2022-01-31 10:35:00|10407.26|10407.26|10405.97|10405.97|10409.14|10409.14|10401.14|10401.14|0
1643625600000|2022-01-31 10:40:00|10401.14|10401.14|10408.31|10408.31|10409.59|10409.59|10401.14|10401.14|0
1643625900000|2022-01-31 10:45:00|10409.03|10409.03|10418.07|10418.07|10418.07|10418.07|10409.03|10409.03|0
1643626200000|2022-01-31 10:50:00|10421.07|10421.07|10427.61|10427.61|10427.61|10427.61|10421.07|10421.07|0
1643626500000|2022-01-31 10:55:00|10429.64|10429.64|10428.98|10428.98|10430.65|10430.65|10427.99|10427.99|0
1643626800000|2022-01-31 11:00:00|10429.45|10429.45|10422.14|10422.14|10429.74|10429.74|10419.65|10419.65|0
1643627100000|2022-01-31 11:05:00|10418.92|10418.92|10418.62|10418.62|10421.94|10421.94|10418.62|10418.62|0
1643627400000|2022-01-31 11:10:00|10420.23|10420.23|10423.15|10423.15|10424.84|10424.84|10420.23|10420.23|0
1643627700000|2022-01-31 11:15:00|10423.73|10423.73|10424.85|10424.85|10424.85|10424.85|10422.66|10422.66|0
1643628000000|2022-01-31 11:20:00|10423.75|10423.75|10417.9|10417.9|10423.82|10423.82|10415.87|10415.87|0
1643628300000|2022-01-31 11:25:00|10416.29|10416.29|10397.67|10397.67|10416.29|10416.29|10393.67|10393.67|0
1643628600000|2022-01-31 11:30:00|10396.06|10396.06|10384.28|10384.28|10396.06|10396.06|10384.28|10384.28|0
1643628900000|2022-01-31 11:35:00|10385.89|10385.89|10389.82|10389.82|10391.18|10391.18|10385.89|10385.89|0
1643629200000|2022-01-31 11:40:00|10388.21|10388.21|10391.16|10391.16|10393.24|10393.24|10388.21|10388.21|0
1643629500000|2022-01-31 11:45:00|10392.1|10392.1|10397.8|10397.8|10400.14|10400.14|10392.1|10392.1|0
1643629800000|2022-01-31 11:50:00|10397.2|10397.2|10402.34|10402.34|10402.6|10402.6|10397.2|10397.2|0
1643630100000|2022-01-31 11:55:00|10402.81|10402.81|10414.38|10414.38|10416.57|10416.57|10402.81|10402.81|0
1643630400000|2022-01-31 12:00:00|10417.19|10417.19|10408.47|10408.47|10418.39|10418.39|10408.47|10408.47|0
1643630700000|2022-01-31 12:05:00|10408.94|10408.94|10413.3|10413.3|10413.3|10413.3|10408.94|10408.94|0
1643631000000|2022-01-31 12:10:00|10413.77|10413.77|10414.97|10414.97|10415.43|10415.43|10413.77|10413.77|0
1643631300000|2022-01-31 12:15:00|10414.5|10414.5|10405.29|10405.29|10414.5|10414.5|10403.22|10403.22|0
1643631600000|2022-01-31 12:20:00|10404.35|10404.35|10382.3|10382.3|10404.35|10404.35|10382.3|10382.3|0
1643631900000|2022-01-31 12:25:00|10381.36|10381.36|10384.71|10384.71|10384.71|10384.71|10381.36|10381.36|0
1643632200000|2022-01-31 12:30:00|10383.1|10383.1|10379.94|10379.94|10384.12|10384.12|10379.94|10379.94|0
1643632500000|2022-01-31 12:35:00|10380.23|10380.23|10381.81|10381.81|10383.22|10383.22|10379.1|10379.1|0
1643632800000|2022-01-31 12:40:00|10380.72|10380.72|10365.01|10365.01|10380.72|10380.72|10365.01|10365.01|0
1643633100000|2022-01-31 12:45:00|10366.62|10366.62|10374.61|10374.61|10375.08|10375.08|10366.62|10366.62|0
1643633400000|2022-01-31 12:50:00|10374.03|10374.03|10377.38|10377.38|10380.27|10380.27|10374.03|10374.03|0
1643633700000|2022-01-31 12:55:00|10376.44|10376.44|10380.14|10380.14|10380.14|10380.14|10376.44|10376.44|0
1643634000000|2022-01-31 13:00:00|10381.27|10381.27|10375.8|10375.8|10381.27|10381.27|10375.8|10375.8|0
1643634300000|2022-01-31 13:05:00|10375.22|10375.22|10363.47|10363.47|10375.22|10375.22|10361.86|10361.86|0
1643634600000|2022-01-31 13:10:00|10360.18|10360.18|10360.73|10360.73|10360.91|10360.91|10353.58|10353.58|0
1643634900000|2022-01-31 13:15:00|10361.69|10361.69|10375.88|10375.88|10375.88|10375.88|10361.69|10361.69|0
1643635200000|2022-01-31 13:20:00|10376.35|10376.35|10379.08|10379.08|10379.08|10379.08|10374.25|10374.25|0
1643635500000|2022-01-31 13:25:00|10375.86|10375.86|10376.45|10376.45|10376.45|10376.45|10373.97|10373.97|0
1643635800000|2022-01-31 13:30:00|10377.05|10377.05|10382.05|10382.05|10382.05|10382.05|10375.5|10375.5|0
1643636100000|2022-01-31 13:35:00|10380.44|10380.44|10386.99|10386.99|10388.6|10388.6|10380.44|10380.44|0
1643636400000|2022-01-31 13:40:00|10388.08|10388.08|10386.52|10386.52|10389.53|10389.53|10386.52|10386.52|0
1643636700000|2022-01-31 13:45:00|10388.12|10388.12|10394.26|10394.26|10394.26|10394.26|10387.01|10387.01|0
1643637000000|2022-01-31 13:50:00|10394.73|10394.73|10388.01|10388.01|10395.86|10395.86|10388.01|10388.01|0
1643637300000|2022-01-31 13:55:00|10389.89|10389.89|10399.04|10399.04|10400.14|10400.14|10387.63|10387.63|0
1643637600000|2022-01-31 14:00:00|10400.65|10400.65|10403.36|10403.36|10403.54|10403.54|10400.65|10400.65|0
1643637900000|2022-01-31 14:05:00|10404.3|10404.3|10406.34|10406.34|10407.95|10407.95|10399.48|10399.48|0
1643638200000|2022-01-31 14:10:00|10405.4|10405.4|10395.44|10395.44|10405.4|10405.4|10395.44|10395.44|0
1643638500000|2022-01-31 14:15:00|10395.91|10395.91|10399.92|10399.92|10400.93|10400.93|10395.91|10395.91|0
1643638800000|2022-01-31 14:20:00|10400.56|10400.56|10402.43|10402.43|10402.9|10402.9|10398.71|10398.71|0
1643639100000|2022-01-31 14:25:00|10404.62|10404.62|10392.01|10392.01|10404.62|10404.62|10392.01|10392.01|0
1643639400000|2022-01-31 14:30:00|10393.62|10393.62|10408.5|10408.5|10408.5|10408.5|10393.62|10393.62|0
1643639700000|2022-01-31 14:35:00|10409.44|10409.44|10409.55|10409.55|10418.16|10418.16|10404.99|10404.99|0
1643640000000|2022-01-31 14:40:00|10410.02|10410.02|10433.97|10433.97|10434.43|10434.43|10410.02|10410.02|0
1643640300000|2022-01-31 14:45:00|10433.03|10433.03|10425.04|10425.04|10434.63|10434.63|10425.04|10425.04|0
1643640600000|2022-01-31 14:50:00|10424.31|10424.31|10431.49|10431.49|10431.49|10431.49|10413.95|10413.95|0
1643640900000|2022-01-31 14:55:00|10433.1|10433.1|10447.08|10447.08|10447.08|10447.08|10432.65|10432.65|0
1643641200000|2022-01-31 15:00:00|10448.18|10448.18|10433.6|10433.6|10449.11|10449.11|10429.68|10429.68|0
1643641500000|2022-01-31 15:05:00|10432.47|10432.47|10441.58|10441.58|10441.58|10441.58|10431.85|10431.85|0
1643641800000|2022-01-31 15:10:00|10442.45|10442.45|10442.04|10442.04|10442.45|10442.45|10426.33|10426.33|0
1643642100000|2022-01-31 15:15:00|10442.77|10442.77|10438.94|10438.94|10447.35|10447.35|10438.94|10438.94|0
1643642400000|2022-01-31 15:20:00|10440.55|10440.55|10444.71|10444.71|10447.76|10447.76|10439.48|10439.48|0
1643642700000|2022-01-31 15:25:00|10443.42|10443.42|10417.19|10417.19|10443.42|10443.42|10417.19|10417.19|0
1643643000000|2022-01-31 15:30:00|10416.46|10416.46|10437.71|10437.71|10437.71|10437.71|10416.46|10416.46|0
1643643300000|2022-01-31 15:35:00|10439.32|10439.32|10445.89|10445.89|10446.62|10446.62|10439.32|10439.32|0
1643643600000|2022-01-31 15:40:00|10446.36|10446.36|10466.21|10466.21|10467.17|10467.17|10446.36|10446.36|0
1643643900000|2022-01-31 15:45:00|10466.51|10466.51|10467.44|10467.44|10469.65|10469.65|10459.38|10459.38|0
1643644200000|2022-01-31 15:50:00|10470.65|10470.65|10479.03|10479.03|10484.63|10484.63|10469.52|10469.52|0
1643644500000|2022-01-31 15:55:00|10479.67|10479.67|10503.32|10503.32|10503.32|10503.32|10479.67|10479.67|0
1643644800000|2022-01-31 16:00:00|10503.79|10503.79|10498.5|10498.5|10506.09|10506.09|10498.01|10498.01|0
1643645100000|2022-01-31 16:05:00|10500.1|10500.1|10497.91|10497.91|10502.12|10502.12|10494.08|10494.08|0
1643645400000|2022-01-31 16:10:00|10496.3|10496.3|10500.15|10500.15|10502.05|10502.05|10492.11|10492.11|0
1643645700000|2022-01-31 16:15:00|10499.86|10499.86|10485.82|10485.82|10501.46|10501.46|10485.82|10485.82|0
1643646000000|2022-01-31 16:20:00|10485.53|10485.53|10488.09|10488.09|10490.31|10490.31|10484.91|10484.91|0
1643646300000|2022-01-31 16:25:00|10488.39|10488.39|10475.59|10475.59|10488.39|10488.39|10466.5|10466.5|0
1643703300000|2022-02-01 08:15:00|10701.14|10701.14|10672.69|10672.69|10701.14|10701.14|10669.83|10669.83|0
1643703600000|2022-02-01 08:20:00|10677.52|10677.52|10665.91|10665.91|10683.25|10683.25|10664.27|10664.27|0
1643703900000|2022-02-01 08:25:00|10667.31|10667.31|10669.23|10669.23|10682.76|10682.76|10667.31|10667.31|0
1643704200000|2022-02-01 08:30:00|10670.97|10670.97|10668.08|10668.08|10675.28|10675.28|10662.25|10662.25|0
1643704500000|2022-02-01 08:35:00|10660.04|10660.04|10659.92|10659.92|10668.68|10668.68|10654.63|10654.63|0
1643704800000|2022-02-01 08:40:00|10661.33|10661.33|10685.77|10685.77|10685.93|10685.93|10661.33|10661.33|0
1643705100000|2022-02-01 08:45:00|10682.55|10682.55|10695.52|10695.52|10700.38|10700.38|10682.55|10682.55|0
1643705400000|2022-02-01 08:50:00|10695.99|10695.99|10684.36|10684.36|10697.08|10697.08|10681.6|10681.6|0
1643705700000|2022-02-01 08:55:00|10685.76|10685.76|10681.93|10681.93|10687.73|10687.73|10681.93|10681.93|0
1643706000000|2022-02-01 09:00:00|10681.33|10681.33|10671.04|10671.04|10681.33|10681.33|10656.43|10656.43|0
1643706300000|2022-02-01 09:05:00|10672.5|10672.5|10653.84|10653.84|10672.5|10672.5|10650.8|10650.8|0
1643706600000|2022-02-01 09:10:00|10657.05|10657.05|10663.83|10663.83|10663.83|10663.83|10651.8|10651.8|0
1643706900000|2022-02-01 09:15:00|10664.3|10664.3|10667.7|10667.7|10672.83|10672.83|10659.48|10659.48|0
1643707200000|2022-02-01 09:20:00|10666.09|10666.09|10633.3|10633.3|10666.09|10666.09|10625.84|10625.84|0
1643707500000|2022-02-01 09:25:00|10632.72|10632.72|10630.75|10630.75|10649.81|10649.81|10625.86|10625.86|0
1643707800000|2022-02-01 09:30:00|10627.54|10627.54|10637.01|10637.01|10640.6|10640.6|10627.54|10627.54|0
1643708100000|2022-02-01 09:35:00|10637.33|10637.33|10636.92|10636.92|10644.36|10644.36|10633.02|10633.02|0
1643708400000|2022-02-01 09:40:00|10635.83|10635.83|10619.94|10619.94|10637.03|10637.03|10619.16|10619.16|0
1643708700000|2022-02-01 09:45:00|10618.33|10618.33|10615.9|10615.9|10621.3|10621.3|10615.9|10615.9|0
1643709000000|2022-02-01 09:50:00|10613.71|10613.71|10635.09|10635.09|10635.09|10635.09|10610.56|10610.56|0
1643709300000|2022-02-01 09:55:00|10636.25|10636.25|10637.46|10637.46|10639.16|10639.16|10635.48|10635.48|0
1643709600000|2022-02-01 10:00:00|10637.93|10637.93|10649.03|10649.03|10649.03|10649.03|10631.13|10631.13|0
1643709900000|2022-02-01 10:05:00|10650.91|10650.91|10648.94|10648.94|10661.14|10661.14|10648.94|10648.94|0
1643710200000|2022-02-01 10:10:00|10650.06|10650.06|10647.68|10647.68|10650.79|10650.79|10645.34|10645.34|0
1643710500000|2022-02-01 10:15:00|10646.95|10646.95|10653.11|10653.11|10655.92|10655.92|10646.95|10646.95|0
1643710800000|2022-02-01 10:20:00|10654.52|10654.52|10641.19|10641.19|10654.52|10654.52|10640.68|10640.68|0
1643711100000|2022-02-01 10:25:00|10643.38|10643.38|10650.45|10650.45|10651.54|10651.54|10643.38|10643.38|0
1643711400000|2022-02-01 10:30:00|10651.39|10651.39|10660.61|10660.61|10661.34|10661.34|10651.39|10651.39|0
1643711700000|2022-02-01 10:35:00|10659.16|10659.16|10658.97|10658.97|10664.48|10664.48|10658.87|10658.87|0
1643712000000|2022-02-01 10:40:00|10661.16|10661.16|10655.25|10655.25|10661.16|10661.16|10651.57|10651.57|0
1643712300000|2022-02-01 10:45:00|10653.8|10653.8|10655.09|10655.09|10655.09|10655.09|10651.72|10651.72|0
1643712600000|2022-02-01 10:50:00|10653.89|10653.89|10634.29|10634.29|10654.99|10654.99|10633.67|10633.67|0
1643712900000|2022-02-01 10:55:00|10634.58|10634.58|10635.74|10635.74|10640.64|10640.64|10634.58|10634.58|0
1643713200000|2022-02-01 11:00:00|10635.27|10635.27|10643.24|10643.24|10647.4|10647.4|10635.27|10635.27|0
1643713500000|2022-02-01 11:05:00|10644.85|10644.85|10643.58|10643.58|10655.53|10655.53|10641.9|10641.9|0
1643713800000|2022-02-01 11:10:00|10644.67|10644.67|10633.03|10633.03|10645.77|10645.77|10633.03|10633.03|0
1643714100000|2022-02-01 11:15:00|10634.64|10634.64|10637.02|10637.02|10639.57|10639.57|10633.13|10633.13|0
1643714400000|2022-02-01 11:20:00|10635.41|10635.41|10630.1|10630.1|10637.02|10637.02|10630.1|10630.1|0
1643714700000|2022-02-01 11:25:00|10630.7|10630.7|10635.52|10635.52|10635.52|10635.52|10627.57|10627.57|0
1643715000000|2022-02-01 11:30:00|10640.35|10640.35|10643.11|10643.11|10647.05|10647.05|10640.35|10640.35|0
1643715300000|2022-02-01 11:35:00|10644.27|10644.27|10653.06|10653.06|10653.06|10653.06|10644.27|10644.27|0
1643715600000|2022-02-01 11:40:00|10652.59|10652.59|10633.53|10633.53|10652.59|10652.59|10631.92|10631.92|0
1643715900000|2022-02-01 11:45:00|10633.82|10633.82|10626|10626|10636.91|10636.91|10626|10626|0
1643716200000|2022-02-01 11:50:00|10627.61|10627.61|10619.54|10619.54|10632.43|10632.43|10617.58|10617.58|0
1643716500000|2022-02-01 11:55:00|10614.72|10614.72|10621.56|10621.56|10621.56|10621.56|10613.99|10613.99|0
1643716800000|2022-02-01 12:00:00|10622.66|10622.66|10618.01|10618.01|10622.66|10622.66|10617.54|10617.54|0
1643717100000|2022-02-01 12:05:00|10620.82|10620.82|10624.66|10624.66|10624.66|10624.66|10620.15|10620.15|0
1643717400000|2022-02-01 12:10:00|10625.78|10625.78|10628.1|10628.1|10628.1|10628.1|10623.39|10623.39|0
1643717700000|2022-02-01 12:15:00|10627.46|10627.46|10627.58|10627.58|10635.53|10635.53|10627.46|10627.46|0
1643718000000|2022-02-01 12:20:00|10628.67|10628.67|10629.66|10629.66|10632.34|10632.34|10627.51|10627.51|0
1643718300000|2022-02-01 12:25:00|10630.13|10630.13|10626.67|10626.67|10630.13|10630.13|10626.67|10626.67|0
1643718600000|2022-02-01 12:30:00|10625.07|10625.07|10620.95|10620.95|10625.07|10625.07|10616.1|10616.1|0
1643718900000|2022-02-01 12:35:00|10620.48|10620.48|10620.64|10620.64|10622.25|10622.25|10620.48|10620.48|0
1643719200000|2022-02-01 12:40:00|10619.03|10619.03|10620.53|10620.53|10620.59|10620.59|10617.31|10617.31|0
1643719500000|2022-02-01 12:45:00|10618.92|10618.92|10613.49|10613.49|10620.24|10620.24|10613.49|10613.49|0
1643719800000|2022-02-01 12:50:00|10611.3|10611.3|10614.65|10614.65|10614.65|10614.65|10609.83|10609.83|0
1643720100000|2022-02-01 12:55:00|10615.12|10615.12|10622.37|10622.37|10622.37|10622.37|10615.12|10615.12|0
1643720400000|2022-02-01 13:00:00|10622.95|10622.95|10618.51|10618.51|10624.4|10624.4|10617.06|10617.06|0
1643720700000|2022-02-01 13:05:00|10615.97|10615.97|10614.53|10614.53|10615.97|10615.97|10613.51|10613.51|0
1643721000000|2022-02-01 13:10:00|10615.62|10615.62|10617.52|10617.52|10620.07|10620.07|10615.62|10615.62|0
1643721300000|2022-02-01 13:15:00|10617.05|10617.05|10621.67|10621.67|10622.4|10622.4|10617.05|10617.05|0
1643721600000|2022-02-01 13:20:00|10621.09|10621.09|10619.79|10619.79|10621.69|10621.69|10619.5|10619.5|0
1643721900000|2022-02-01 13:25:00|10623.01|10623.01|10624.86|10624.86|10633.22|10633.22|10623.01|10623.01|0
1643722200000|2022-02-01 13:30:00|10626.47|10626.47|10609.62|10609.62|10628.73|10628.73|10609.62|10609.62|0
1643722500000|2022-02-01 13:35:00|10608.01|10608.01|10604.54|10604.54|10608.01|10608.01|10600.14|10600.14|0
1643722800000|2022-02-01 13:40:00|10604.83|10604.83|10601.25|10601.25|10605.05|10605.05|10601.25|10601.25|0
1643723100000|2022-02-01 13:45:00|10602.34|10602.34|10603.52|10603.52|10604.74|10604.74|10602.34|10602.34|0
1643723400000|2022-02-01 13:50:00|10603.81|10603.81|10602.03|10602.03|10603.81|10603.81|10598.06|10598.06|0
1643723700000|2022-02-01 13:55:00|10601.31|10601.31|10601.31|10601.31|10606.71|10606.71|10600.18|10600.18|0
1643724000000|2022-02-01 14:00:00|10602.25|10602.25|10596.66|10596.66|10608.92|10608.92|10594.05|10594.05|0
1643724300000|2022-02-01 14:05:00|10596.95|10596.95|10591.87|10591.87|10598.05|10598.05|10591.35|10591.35|0
1643724600000|2022-02-01 14:10:00|10594.06|10594.06|10592.92|10592.92|10594.06|10594.06|10590.63|10590.63|0
1643724900000|2022-02-01 14:15:00|10593.56|10593.56|10583.23|10583.23|10594.95|10594.95|10583.23|10583.23|0
1643725200000|2022-02-01 14:20:00|10585.3|10585.3|10587.5|10587.5|10588.99|10588.99|10583.19|10583.19|0
1643725500000|2022-02-01 14:25:00|10588.23|10588.23|10597.61|10597.61|10601.55|10601.55|10587.21|10587.21|0
1643725800000|2022-02-01 14:30:00|10596|10596|10574.31|10574.31|10597.05|10597.05|10562.11|10562.11|0
1643726100000|2022-02-01 14:35:00|10574.78|10574.78|10560.02|10560.02|10577.2|10577.2|10559.91|10559.91|0
1643726400000|2022-02-01 14:40:00|10561.63|10561.63|10519.52|10519.52|10562.35|10562.35|10519.52|10519.52|0
1643726700000|2022-02-01 14:45:00|10519.23|10519.23|10534|10534|10534|10534|10514.27|10514.27|0
1643727000000|2022-02-01 14:50:00|10534.73|10534.73|10535.59|10535.59|10542.66|10542.66|10533.69|10533.69|0
1643727300000|2022-02-01 14:55:00|10535.91|10535.91|10541.82|10541.82|10541.82|10541.82|10533.48|10533.48|0
1643727600000|2022-02-01 15:00:00|10544.37|10544.37|10491.5|10491.5|10545.46|10545.46|10491.5|10491.5|0
1643727900000|2022-02-01 15:05:00|10493.11|10493.11|10474.79|10474.79|10493.11|10493.11|10474.23|10474.23|0
1643728200000|2022-02-01 15:10:00|10478.01|10478.01|10488.87|10488.87|10490.32|10490.32|10477.37|10477.37|0
1643728500000|2022-02-01 15:15:00|10489.74|10489.74|10486.75|10486.75|10491.62|10491.62|10483.35|10483.35|0
1643728800000|2022-02-01 15:20:00|10487.33|10487.33|10515.71|10515.71|10515.71|10515.71|10487.33|10487.33|0
1643729100000|2022-02-01 15:25:00|10514.3|10514.3|10497.57|10497.57|10519.47|10519.47|10497.57|10497.57|0
1643729400000|2022-02-01 15:30:00|10499.18|10499.18|10501.96|10501.96|10508.49|10508.49|10497.57|10497.57|0
1643729700000|2022-02-01 15:35:00|10503.56|10503.56|10497.14|10497.14|10505.63|10505.63|10488.75|10488.75|0
1643730000000|2022-02-01 15:40:00|10497.61|10497.61|10477.87|10477.87|10498.55|10498.55|10474.23|10474.23|0
1643730300000|2022-02-01 15:45:00|10479.47|10479.47|10481.73|10481.73|10483.87|10483.87|10479.47|10479.47|0
1643730600000|2022-02-01 15:50:00|10483.34|10483.34|10487.25|10487.25|10493.12|10493.12|10483.34|10483.34|0
1643730900000|2022-02-01 15:55:00|10486.78|10486.78|10513.29|10513.29|10513.29|10513.29|10486.78|10486.78|0
1643731200000|2022-02-01 16:00:00|10514.9|10514.9|10525.63|10525.63|10526.97|10526.97|10514.9|10514.9|0
1643731500000|2022-02-01 16:05:00|10528.85|10528.85|10543.03|10543.03|10543.03|10543.03|10528.85|10528.85|0
1643731800000|2022-02-01 16:10:00|10542.3|10542.3|10546.21|10546.21|10546.21|10546.21|10537.68|10537.68|0
1643732100000|2022-02-01 16:15:00|10543.46|10543.46|10541.59|10541.59|10544.72|10544.72|10539.55|10539.55|0
1643732400000|2022-02-01 16:20:00|10541.91|10541.91|10529.37|10529.37|10541.91|10541.91|10529.37|10529.37|0
1643732700000|2022-02-01 16:25:00|10529.97|10529.97|10514.67|10514.67|10533.18|10533.18|10514.67|10514.67|0
1643789700000|2022-02-02 08:15:00|10702.11|10702.11|10683.21|10683.21|10703.67|10703.67|10683.21|10683.21|0
1643790000000|2022-02-02 08:20:00|10678.38|10678.38|10677.3|10677.3|10689.74|10689.74|10674.08|10674.08|0
1643790300000|2022-02-02 08:25:00|10678.91|10678.91|10678.33|10678.33|10691.32|10691.32|10677.81|10677.81|0
1643790600000|2022-02-02 08:30:00|10676.93|10676.93|10664.08|10664.08|10676.93|10676.93|10661.74|10661.74|0
1643790900000|2022-02-02 08:35:00|10663.35|10663.35|10653.45|10653.45|10666.57|10666.57|10651.84|10651.84|0
1643791200000|2022-02-02 08:40:00|10652|10652|10648.87|10648.87|10652.58|10652.58|10643.03|10643.03|0
1643791500000|2022-02-02 08:45:00|10648.27|10648.27|10631.61|10631.61|10652.64|10652.64|10631.61|10631.61|0
1643791800000|2022-02-02 08:50:00|10632.7|10632.7|10632.66|10632.66|10642.76|10642.76|10632.66|10632.66|0
1643792100000|2022-02-02 08:55:00|10632.19|10632.19|10643.52|10643.52|10645.87|10645.87|10632.19|10632.19|0
1643792400000|2022-02-02 09:00:00|10640.61|10640.61|10636.94|10636.94|10641.81|10641.81|10636.94|10636.94|0
1643792700000|2022-02-02 09:05:00|10636|10636|10657.27|10657.27|10657.27|10657.27|10636|10636|0
1643793000000|2022-02-02 09:10:00|10656.8|10656.8|10659.53|10659.53|10664.08|10664.08|10650.88|10650.88|0
1643793300000|2022-02-02 09:15:00|10657.92|10657.92|10656.53|10656.53|10661.09|10661.09|10656.53|10656.53|0
1643793600000|2022-02-02 09:20:00|10653.32|10653.32|10662.16|10662.16|10662.16|10662.16|10650.03|10650.03|0
1643793900000|2022-02-02 09:25:00|10661.56|10661.56|10674.94|10674.94|10675.52|10675.52|10660.55|10660.55|0
1643794200000|2022-02-02 09:30:00|10676.04|10676.04|10680.34|10680.34|10685.75|10685.75|10676.04|10676.04|0
1643794500000|2022-02-02 09:35:00|10678.73|10678.73|10680.22|10680.22|10680.34|10680.34|10677.79|10677.79|0
1643794800000|2022-02-02 09:40:00|10679.49|10679.49|10685.24|10685.24|10691.31|10691.31|10679.49|10679.49|0
1643795100000|2022-02-02 09:45:00|10683.63|10683.63|10696.76|10696.76|10696.76|10696.76|10683.63|10683.63|0
1643795400000|2022-02-02 09:50:00|10697.48|10697.48|10700.45|10700.45|10700.45|10700.45|10695.09|10695.09|0
1643795700000|2022-02-02 09:55:00|10698.84|10698.84|10703.37|10703.37|10703.37|10703.37|10692.41|10692.41|0
1643796000000|2022-02-02 10:00:00|10701.18|10701.18|10702.09|10702.09|10703.91|10703.91|10691.91|10691.91|0
1643796300000|2022-02-02 10:05:00|10701.36|10701.36|10708.38|10708.38|10715.12|10715.12|10701.36|10701.36|0
1643796600000|2022-02-02 10:10:00|10705.16|10705.16|10689.64|10689.64|10706.29|10706.29|10689.64|10689.64|0
1643796900000|2022-02-02 10:15:00|10688.44|10688.44|10675.1|10675.1|10688.44|10688.44|10675.1|10675.1|0
1643797200000|2022-02-02 10:20:00|10676.56|10676.56|10679.33|10679.33|10679.33|10679.33|10676.56|10676.56|0
1643797500000|2022-02-02 10:25:00|10680.05|10680.05|10681.55|10681.55|10685.13|10685.13|10680.05|10680.05|0
1643797800000|2022-02-02 10:30:00|10682.65|10682.65|10671.43|10671.43|10684.26|10684.26|10669.86|10669.86|0
1643798100000|2022-02-02 10:35:00|10672.88|10672.88|10676.21|10676.21|10683.05|10683.05|10672.88|10672.88|0
1643798400000|2022-02-02 10:40:00|10677.82|10677.82|10683.33|10683.33|10683.78|10683.78|10677.35|10677.35|0
1643798700000|2022-02-02 10:45:00|10682.23|10682.23|10680.34|10680.34|10683.18|10683.18|10680.1|10680.1|0
1643799000000|2022-02-02 10:50:00|10678.93|10678.93|10689.74|10689.74|10689.74|10689.74|10678.73|10678.73|0
1643799300000|2022-02-02 10:55:00|10690.87|10690.87|10699.61|10699.61|10699.61|10699.61|10688.16|10688.16|0
1643799600000|2022-02-02 11:00:00|10698.48|10698.48|10707.72|10707.72|10707.72|10707.72|10695.27|10695.27|0
1643799900000|2022-02-02 11:05:00|10706.78|10706.78|10704.39|10704.39|10707.25|10707.25|10701.27|10701.27|0
1643800200000|2022-02-02 11:10:00|10702.79|10702.79|10704.19|10704.19|10709.22|10709.22|10702.79|10702.79|0
1643800500000|2022-02-02 11:15:00|10705.79|10705.79|10719.35|10719.35|10719.35|10719.35|10705.79|10705.79|0
1643800800000|2022-02-02 11:20:00|10718.88|10718.88|10728.33|10728.33|10728.33|10728.33|10718.88|10718.88|0
1643801100000|2022-02-02 11:25:00|10729.42|10729.42|10722.76|10722.76|10729.42|10729.42|10714.81|10714.81|0
1643801400000|2022-02-02 11:30:00|10721.3|10721.3|10719.21|10719.21|10722.91|10722.91|10715.45|10715.45|0
1643801700000|2022-02-02 11:35:00|10718.27|10718.27|10727.78|10727.78|10731.89|10731.89|10718.27|10718.27|0
1643802000000|2022-02-02 11:40:00|10729.39|10729.39|10714.89|10714.89|10729.39|10729.39|10713.28|10713.28|0
1643802300000|2022-02-02 11:45:00|10716.05|10716.05|10707.63|10707.63|10717.66|10717.66|10704.41|10704.41|0
1643802600000|2022-02-02 11:50:00|10706.02|10706.02|10709.63|10709.63|10710.36|10710.36|10703.32|10703.32|0
1643802900000|2022-02-02 11:55:00|10709.92|10709.92|10709.07|10709.07|10710.75|10710.75|10705.62|10705.62|0
1643803200000|2022-02-02 12:00:00|10710.16|10710.16|10720.7|10720.7|10720.7|10720.7|10710.16|10710.16|0
1643803500000|2022-02-02 12:05:00|10718.62|10718.62|10710.94|10710.94|10721.84|10721.84|10710.94|10710.94|0
1643803800000|2022-02-02 12:10:00|10709.33|10709.33|10710.36|10710.36|10712.55|10712.55|10709.33|10709.33|0
1643804100000|2022-02-02 12:15:00|10710.83|10710.83|10702.81|10702.81|10711.97|10711.97|10701.05|10701.05|0
1643804400000|2022-02-02 12:20:00|10703.75|10703.75|10698.61|10698.61|10703.75|10703.75|10698.61|10698.61|0
1643804700000|2022-02-02 12:25:00|10698.9|10698.9|10693.73|10693.73|10699.48|10699.48|10692.63|10692.63|0
1643805000000|2022-02-02 12:30:00|10692.63|10692.63|10677.63|10677.63|10692.63|10692.63|10674.88|10674.88|0
1643805300000|2022-02-02 12:35:00|10678.36|10678.36|10679.78|10679.78|10680.41|10680.41|10675.14|10675.14|0
1643805600000|2022-02-02 12:40:00|10681.39|10681.39|10678.27|10678.27|10681.39|10681.39|10677.6|10677.6|0
1643805900000|2022-02-02 12:45:00|10676.66|10676.66|10678.13|10678.13|10681.56|10681.56|10674.07|10674.07|0
1643806200000|2022-02-02 12:50:00|10677.67|10677.67|10679.06|10679.06|10681.66|10681.66|10677.67|10677.67|0
1643806500000|2022-02-02 12:55:00|10678.59|10678.59|10682.16|10682.16|10683.77|10683.77|10677.72|10677.72|0
1643806800000|2022-02-02 13:00:00|10682.45|10682.45|10681.96|10681.96|10684.06|10684.06|10680.11|10680.11|0
1643807100000|2022-02-02 13:05:00|10680.87|10680.87|10684.99|10684.99|10684.99|10684.99|10680.14|10680.14|0
1643807400000|2022-02-02 13:10:00|10683.58|10683.58|10694.49|10694.49|10695.9|10695.9|10682.35|10682.35|0
1643807700000|2022-02-02 13:15:00|10695.9|10695.9|10694.06|10694.06|10695.9|10695.9|10691.82|10691.82|0
1643808000000|2022-02-02 13:20:00|10695|10695|10691.71|10691.71|10696.3|10696.3|10690.43|10690.43|0
1643808300000|2022-02-02 13:25:00|10693.32|10693.32|10697.12|10697.12|10697.12|10697.12|10693.32|10693.32|0
1643808600000|2022-02-02 13:30:00|10698.21|10698.21|10696.46|10696.46|10702.4|10702.4|10695.33|10695.33|0
1643808900000|2022-02-02 13:35:00|10697.19|10697.19|10699.71|10699.71|10703.35|10703.35|10696.03|10696.03|0
1643809200000|2022-02-02 13:40:00|10700.81|10700.81|10700.72|10700.72|10704.48|10704.48|10700.08|10700.08|0
1643809500000|2022-02-02 13:45:00|10701.85|10701.85|10702.05|10702.05|10703.65|10703.65|10700.75|10700.75|0
1643809800000|2022-02-02 13:50:00|10701.11|10701.11|10697.98|10697.98|10701.11|10701.11|10695.5|10695.5|0
1643810100000|2022-02-02 13:55:00|10700.06|10700.06|10689.39|10689.39|10700.06|10700.06|10688.07|10688.07|0
1643810400000|2022-02-02 14:00:00|10684.56|10684.56|10684.39|10684.39|10687.6|10687.6|10681.73|10681.73|0
1643810700000|2022-02-02 14:05:00|10682.2|10682.2|10684.89|10684.89|10684.89|10684.89|10680.32|10680.32|0
1643811000000|2022-02-02 14:10:00|10681.67|10681.67|10693.24|10693.24|10696.46|10696.46|10680.06|10680.06|0
1643811300000|2022-02-02 14:15:00|10691.64|10691.64|10694.18|10694.18|10694.18|10694.18|10691.17|10691.17|0
1643811600000|2022-02-02 14:20:00|10694.47|10694.47|10700.38|10700.38|10705.27|10705.27|10694.47|10694.47|0
1643811900000|2022-02-02 14:25:00|10701.99|10701.99|10724.23|10724.23|10725.34|10725.34|10701.99|10701.99|0
1643812200000|2022-02-02 14:30:00|10724.7|10724.7|10738.13|10738.13|10738.6|10738.6|10723.76|10723.76|0
1643812500000|2022-02-02 14:35:00|10739.73|10739.73|10739.03|10739.03|10747.17|10747.17|10736.63|10736.63|0
1643812800000|2022-02-02 14:40:00|10738.3|10738.3|10702.67|10702.67|10739.4|10739.4|10696.79|10696.79|0
1643813100000|2022-02-02 14:45:00|10701.06|10701.06|10682.64|10682.64|10701.06|10701.06|10682.64|10682.64|0
1643813400000|2022-02-02 14:50:00|10684.25|10684.25|10695.91|10695.91|10700.07|10700.07|10684.25|10684.25|0
1643813700000|2022-02-02 14:55:00|10694.3|10694.3|10696.69|10696.69|10700.5|10700.5|10687.64|10687.64|0
1643814000000|2022-02-02 15:00:00|10695.96|10695.96|10703.39|10703.39|10709.23|10709.23|10695.96|10695.96|0
1643814300000|2022-02-02 15:05:00|10704.48|10704.48|10724.65|10724.65|10724.65|10724.65|10704.48|10704.48|0
1643814600000|2022-02-02 15:10:00|10723.05|10723.05|10722.37|10722.37|10724.55|10724.55|10719.73|10719.73|0
1643814900000|2022-02-02 15:15:00|10723.97|10723.97|10715.36|10715.36|10729.88|10729.88|10712.6|10712.6|0
1643815200000|2022-02-02 15:20:00|10716.45|10716.45|10700.73|10700.73|10717.21|10717.21|10699.11|10699.11|0
1643815500000|2022-02-02 15:25:00|10701.2|10701.2|10703.83|10703.83|10704.32|10704.32|10697.86|10697.86|0
1643815800000|2022-02-02 15:30:00|10702.22|10702.22|10708.81|10708.81|10708.81|10708.81|10700.77|10700.77|0
1643816100000|2022-02-02 15:35:00|10706.62|10706.62|10697.18|10697.18|10706.62|10706.62|10692.31|10692.31|0
1643816400000|2022-02-02 15:40:00|10697.47|10697.47|10712.15|10712.15|10712.15|10712.15|10697.47|10697.47|0
1643816700000|2022-02-02 15:45:00|10712.62|10712.62|10720.29|10720.29|10720.29|10720.29|10712.62|10712.62|0
1643817000000|2022-02-02 15:50:00|10721.42|10721.42|10715.85|10715.85|10725.37|10725.37|10715.85|10715.85|0
1643817300000|2022-02-02 15:55:00|10716.14|10716.14|10709.81|10709.81|10716.14|10716.14|10704.35|10704.35|0
1643817600000|2022-02-02 16:00:00|10710.54|10710.54|10711.8|10711.8|10711.8|10711.8|10704.78|10704.78|0
1643817900000|2022-02-02 16:05:00|10711.07|10711.07|10713.48|10713.48|10714.6|10714.6|10704.68|10704.68|0
1643818200000|2022-02-02 16:10:00|10714.06|10714.06|10711.27|10711.27|10714.35|10714.35|10706.89|10706.89|0
1643818500000|2022-02-02 16:15:00|10712.88|10712.88|10710.01|10710.01|10713.82|10713.82|10710.01|10710.01|0
1643818800000|2022-02-02 16:20:00|10713.22|10713.22|10709.18|10709.18|10717.32|10717.32|10707.98|10707.98|0
1643819100000|2022-02-02 16:25:00|10707.57|10707.57|10698.45|10698.45|10711.97|10711.97|10696.33|10696.33|0
1643876100000|2022-02-03 08:15:00|10658.7|10658.7|10675.9|10675.9|10675.9|10675.9|10643.89|10643.89|0
1643876400000|2022-02-03 08:20:00|10675.3|10675.3|10666.33|10666.33|10687.06|10687.06|10661.6|10661.6|0
1643876700000|2022-02-03 08:25:00|10669.55|10669.55|10657.14|10657.14|10671.94|10671.94|10653.28|10653.28|0
1643877000000|2022-02-03 08:30:00|10658.27|10658.27|10647.25|10647.25|10661.49|10661.49|10647.25|10647.25|0
1643877300000|2022-02-03 08:35:00|10645.84|10645.84|10631.99|10631.99|10645.84|10645.84|10631.99|10631.99|0
1643877600000|2022-02-03 08:40:00|10628.77|10628.77|10638.99|10638.99|10638.99|10638.99|10625.75|10625.75|0
1643877900000|2022-02-03 08:45:00|10639.57|10639.57|10632.36|10632.36|10645.32|10645.32|10631.24|10631.24|0
1643878200000|2022-02-03 08:50:00|10630.11|10630.11|10629.41|10629.41|10638.75|10638.75|10622.53|10622.53|0
1643878500000|2022-02-03 08:55:00|10628.94|10628.94|10626.77|10626.77|10632.85|10632.85|10620.55|10620.55|0
1643878800000|2022-02-03 09:00:00|10625.64|10625.64|10607.11|10607.11|10625.64|10625.64|10607.11|10607.11|0
1643879100000|2022-02-03 09:05:00|10606.51|10606.51|10601.16|10601.16|10617.74|10617.74|10601.16|10601.16|0
1643879400000|2022-02-03 09:10:00|10601.8|10601.8|10599.82|10599.82|10604.6|10604.6|10599.82|10599.82|0
1643879700000|2022-02-03 09:15:00|10596.6|10596.6|10600.62|10600.62|10602.7|10602.7|10583.46|10583.46|0
1643880000000|2022-02-03 09:20:00|10600.91|10600.91|10600.51|10600.51|10601.78|10601.78|10593.19|10593.19|0
1643880300000|2022-02-03 09:25:00|10603.73|10603.73|10612.57|10612.57|10614.68|10614.68|10603.73|10603.73|0
1643880600000|2022-02-03 09:30:00|10611.84|10611.84|10617.69|10617.69|10617.69|10617.69|10611.26|10611.26|0
1643880900000|2022-02-03 09:35:00|10616.75|10616.75|10595.87|10595.87|10617.22|10617.22|10595.87|10595.87|0
1643881200000|2022-02-03 09:40:00|10598.06|10598.06|10591.24|10591.24|10598.06|10598.06|10591.24|10591.24|0
1643881500000|2022-02-03 09:45:00|10592.18|10592.18|10598.09|10598.09|10598.56|10598.56|10590.62|10590.62|0
1643881800000|2022-02-03 09:50:00|10597.15|10597.15|10596.83|10596.83|10597.15|10597.15|10593.3|10593.3|0
1643882100000|2022-02-03 09:55:00|10598.28|10598.28|10589.8|10589.8|10598.53|10598.53|10587.11|10587.11|0
1643882400000|2022-02-03 10:00:00|10589.22|10589.22|10585.14|10585.14|10589.8|10589.8|10585.14|10585.14|0
1643882700000|2022-02-03 10:05:00|10586.6|10586.6|10589.76|10589.76|10595.58|10595.58|10586.6|10586.6|0
1643883000000|2022-02-03 10:10:00|10590.88|10590.88|10588.27|10588.27|10591.39|10591.39|10588.27|10588.27|0
1643883300000|2022-02-03 10:15:00|10588.56|10588.56|10594.16|10594.16|10594.16|10594.16|10588.56|10588.56|0
1643883600000|2022-02-03 10:20:00|10593|10593|10583.54|10583.54|10593|10593|10583.54|10583.54|0
1643883900000|2022-02-03 10:25:00|10582.44|10582.44|10581.7|10581.7|10583.31|10583.31|10574.84|10574.84|0
1643884200000|2022-02-03 10:30:00|10580.61|10580.61|10584.08|10584.08|10584.08|10584.08|10576.65|10576.65|0
1643884500000|2022-02-03 10:35:00|10584.81|10584.81|10571.68|10571.68|10584.81|10584.81|10571.68|10571.68|0
1643884800000|2022-02-03 10:40:00|10570.58|10570.58|10572.92|10572.92|10572.92|10572.92|10570.37|10570.37|0
1643885100000|2022-02-03 10:45:00|10571.31|10571.31|10571.66|10571.66|10577.41|10577.41|10568.96|10568.96|0
1643885400000|2022-02-03 10:50:00|10572.26|10572.26|10567.22|10567.22|10574.47|10574.47|10566.64|10566.64|0
1643885700000|2022-02-03 10:55:00|10564|10564|10564.26|10564.26|10564.87|10564.87|10560.87|10560.87|0
1643886000000|2022-02-03 11:00:00|10563.32|10563.32|10559.52|10559.52|10563.32|10563.32|10558.79|10558.79|0
1643886300000|2022-02-03 11:05:00|10557.91|10557.91|10562.95|10562.95|10562.95|10562.95|10557.11|10557.11|0
1643886600000|2022-02-03 11:10:00|10565.14|10565.14|10565.74|10565.74|10565.74|10565.74|10560.4|10560.4|0
1643886900000|2022-02-03 11:15:00|10564.13|10564.13|10560.76|10560.76|10564.13|10564.13|10560.76|10560.76|0
1643887200000|2022-02-03 11:20:00|10559.66|10559.66|10563.41|10563.41|10563.7|10563.7|10554.62|10554.62|0
1643887500000|2022-02-03 11:25:00|10565.01|10565.01|10561.8|10561.8|10565.01|10565.01|10561.8|10561.8|0
1643887800000|2022-02-03 11:30:00|10561.07|10561.07|10554.75|10554.75|10561.07|10561.07|10554.75|10554.75|0
1643888100000|2022-02-03 11:35:00|10553.65|10553.65|10557.17|10557.17|10557.17|10557.17|10552.05|10552.05|0
1643888400000|2022-02-03 11:40:00|10553.95|10553.95|10548|10548|10553.95|10553.95|10547.06|10547.06|0
1643888700000|2022-02-03 11:45:00|10546.91|10546.91|10551.05|10551.05|10551.05|10551.05|10544.3|10544.3|0
1643889000000|2022-02-03 11:50:00|10551.34|10551.34|10569.86|10569.86|10572.28|10572.28|10551.34|10551.34|0
1643889300000|2022-02-03 11:55:00|10570.95|10570.95|10577.65|10577.65|10578.65|10578.65|10570.95|10570.95|0
1643889600000|2022-02-03 12:00:00|10578.05|10578.05|10551.73|10551.73|10578.05|10578.05|10551.13|10551.13|0
1643889900000|2022-02-03 12:05:00|10549.54|10549.54|10539.06|10539.06|10549.54|10549.54|10533.32|10533.32|0
1643890200000|2022-02-03 12:10:00|10537.6|10537.6|10542.64|10542.64|10549.35|10549.35|10537.6|10537.6|0
1643890500000|2022-02-03 12:15:00|10542.35|10542.35|10542.77|10542.77|10543.23|10543.23|10539.14|10539.14|0
1643890800000|2022-02-03 12:20:00|10544.37|10544.37|10543|10543|10544.69|10544.69|10541.48|10541.48|0
1643891100000|2022-02-03 12:25:00|10542.06|10542.06|10528.7|10528.7|10542.06|10542.06|10528.68|10528.68|0
1643891400000|2022-02-03 12:30:00|10526.96|10526.96|10498.03|10498.03|10526.96|10526.96|10498.03|10498.03|0
1643891700000|2022-02-03 12:35:00|10497.43|10497.43|10507.06|10507.06|10507.64|10507.64|10497.43|10497.43|0
1643892000000|2022-02-03 12:40:00|10507.64|10507.64|10506.74|10506.74|10517.65|10517.65|10505|10505|0
1643892300000|2022-02-03 12:45:00|10507.47|10507.47|10527.84|10527.84|10527.84|10527.84|10507.47|10507.47|0
1643892600000|2022-02-03 12:50:00|10526.23|10526.23|10543.15|10543.15|10543.41|10543.41|10526.23|10526.23|0
1643892900000|2022-02-03 12:55:00|10543.73|10543.73|10555.81|10555.81|10556.98|10556.98|10543.44|10543.44|0
1643893200000|2022-02-03 13:00:00|10556.94|10556.94|10560.32|10560.32|10560.32|10560.32|10554.4|10554.4|0
1643893500000|2022-02-03 13:05:00|10559.38|10559.38|10559.53|10559.53|10559.53|10559.53|10556.83|10556.83|0
1643893800000|2022-02-03 13:10:00|10559.82|10559.82|10564.12|10564.12|10564.46|10564.46|10558.7|10558.7|0
1643894100000|2022-02-03 13:15:00|10565.73|10565.73|10566.05|10566.05|10567.18|10567.18|10565.11|10565.11|0
1643894400000|2022-02-03 13:20:00|10567.65|10567.65|10571.69|10571.69|10573.71|10573.71|10567.65|10567.65|0
1643894700000|2022-02-03 13:25:00|10570.96|10570.96|10576.01|10576.01|10577.11|10577.11|10570.96|10570.96|0
1643895000000|2022-02-03 13:30:00|10577.14|10577.14|10573.28|10573.28|10578.08|10578.08|10571.52|10571.52|0
1643895300000|2022-02-03 13:35:00|10574.01|10574.01|10581.75|10581.75|10581.75|10581.75|10574.01|10574.01|0
1643895600000|2022-02-03 13:40:00|10582.22|10582.22|10562.57|10562.57|10582.22|10582.22|10562.57|10562.57|0
1643895900000|2022-02-03 13:45:00|10563.44|10563.44|10544.02|10544.02|10563.44|10563.44|10542.37|10542.37|0
1643896200000|2022-02-03 13:50:00|10542.42|10542.42|10536.08|10536.08|10542.42|10542.42|10536.08|10536.08|0
1643896500000|2022-02-03 13:55:00|10537.17|10537.17|10522.88|10522.88|10539.72|10539.72|10522.88|10522.88|0
1643896800000|2022-02-03 14:00:00|10522.28|10522.28|10514.95|10514.95|10522.28|10522.28|10510.63|10510.63|0
1643897100000|2022-02-03 14:05:00|10517.77|10517.77|10519.45|10519.45|10522.15|10522.15|10508.68|10508.68|0
1643897400000|2022-02-03 14:10:00|10518.98|10518.98|10505.04|10505.04|10521.23|10521.23|10505.04|10505.04|0
1643897700000|2022-02-03 14:15:00|10504.57|10504.57|10491.14|10491.14|10504.57|10504.57|10491.14|10491.14|0
1643898000000|2022-02-03 14:20:00|10489.53|10489.53|10484.61|10484.61|10494.6|10494.6|10481.55|10481.55|0
1643898300000|2022-02-03 14:25:00|10485.74|10485.74|10496.38|10496.38|10501.29|10501.29|10483.55|10483.55|0
1643898600000|2022-02-03 14:30:00|10494.77|10494.77|10502.86|10502.86|10517.04|10517.04|10493.67|10493.67|0
1643898900000|2022-02-03 14:35:00|10504.46|10504.46|10520.87|10520.87|10522.69|10522.69|10501.25|10501.25|0
1643899200000|2022-02-03 14:40:00|10522.07|10522.07|10493.61|10493.61|10522.07|10522.07|10493.58|10493.58|0
1643899500000|2022-02-03 14:45:00|10493.9|10493.9|10482.32|10482.32|10495.21|10495.21|10482.32|10482.32|0
1643899800000|2022-02-03 14:50:00|10480.71|10480.71|10483.71|10483.71|10489.03|10489.03|10472.94|10472.94|0
1643900100000|2022-02-03 14:55:00|10482.26|10482.26|10484.33|10484.33|10486.06|10486.06|10479.33|10479.33|0
1643900400000|2022-02-03 15:00:00|10483.39|10483.39|10480.35|10480.35|10484.28|10484.28|10468.03|10468.03|0
1643900700000|2022-02-03 15:05:00|10482.42|10482.42|10481.95|10481.95|10492.83|10492.83|10475.01|10475.01|0
1643901000000|2022-02-03 15:10:00|10485.9|10485.9|10492.26|10492.26|10492.26|10492.26|10475.76|10475.76|0
1643901300000|2022-02-03 15:15:00|10492.9|10492.9|10497.34|10497.34|10508.16|10508.16|10492.9|10492.9|0
1643901600000|2022-02-03 15:20:00|10501.49|10501.49|10502.1|10502.1|10512.65|10512.65|10500.47|10500.47|0
1643901900000|2022-02-03 15:25:00|10500.49|10500.49|10487.9|10487.9|10500.49|10500.49|10487.9|10487.9|0
1643902200000|2022-02-03 15:30:00|10489.36|10489.36|10482.29|10482.29|10492.77|10492.77|10481.2|10481.2|0
1643902500000|2022-02-03 15:35:00|10480.68|10480.68|10485.4|10485.4|10487.01|10487.01|10473.29|10473.29|0
1643902800000|2022-02-03 15:40:00|10482.18|10482.18|10479.67|10479.67|10483.65|10483.65|10477.87|10477.87|0
1643903100000|2022-02-03 15:45:00|10479.09|10479.09|10471.81|10471.81|10481.93|10481.93|10471.35|10471.35|0
1643903400000|2022-02-03 15:50:00|10472.3|10472.3|10478.94|10478.94|10480.55|10480.55|10471.38|10471.38|0
1643903700000|2022-02-03 15:55:00|10480.03|10480.03|10468.95|10468.95|10480.03|10480.03|10468.95|10468.95|0
1643904000000|2022-02-03 16:00:00|10470.56|10470.56|10464.61|10464.61|10473.35|10473.35|10464.31|10464.31|0
1643904300000|2022-02-03 16:05:00|10465.7|10465.7|10474.56|10474.56|10475.44|10475.44|10465.63|10465.63|0
1643904600000|2022-02-03 16:10:00|10474.89|10474.89|10481.65|10481.65|10481.65|10481.65|10471.48|10471.48|0
1643904900000|2022-02-03 16:15:00|10480.52|10480.52|10479.02|10479.02|10480.52|10480.52|10474.91|10474.91|0
1643905200000|2022-02-03 16:20:00|10479.6|10479.6|10476.45|10476.45|10481.95|10481.95|10475.47|10475.47|0
1643905500000|2022-02-03 16:25:00|10475.87|10475.87|10462.38|10462.38|10475.87|10475.87|10455.68|10455.68|0
1643962500000|2022-02-04 08:15:00|10476.86|10476.86|10487.15|10487.15|10492.2|10492.2|10470.59|10470.59|0
1643962800000|2022-02-04 08:20:00|10487.75|10487.75|10498.8|10498.8|10498.8|10498.8|10481.52|10481.52|0
1643963100000|2022-02-04 08:25:00|10499.67|10499.67|10485.87|10485.87|10504.92|10504.92|10477.83|10477.83|0
1643963400000|2022-02-04 08:30:00|10489.09|10489.09|10485.68|10485.68|10490|10490|10483.37|10483.37|0
1643963700000|2022-02-04 08:35:00|10484.08|10484.08|10475.09|10475.09|10484.08|10484.08|10472.39|10472.39|0
1643964000000|2022-02-04 08:40:00|10473.63|10473.63|10469.57|10469.57|10473.63|10473.63|10457.76|10457.76|0
1643964300000|2022-02-04 08:45:00|10466.35|10466.35|10450.94|10450.94|10467.38|10467.38|10449.35|10449.35|0
1643964600000|2022-02-04 08:50:00|10449.34|10449.34|10451.26|10451.26|10451.57|10451.57|10447.88|10447.88|0
1643964900000|2022-02-04 08:55:00|10454.21|10454.21|10445.95|10445.95|10455.62|10455.62|10444.98|10444.98|0
1643965200000|2022-02-04 09:00:00|10449.16|10449.16|10446.64|10446.64|10455.92|10455.92|10444.95|10444.95|0
1643965500000|2022-02-04 09:05:00|10443.43|10443.43|10431.94|10431.94|10445.03|10445.03|10431.94|10431.94|0
1643965800000|2022-02-04 09:10:00|10431.47|10431.47|10438.6|10438.6|10440.79|10440.79|10431.47|10431.47|0
1643966100000|2022-02-04 09:15:00|10436.99|10436.99|10424.58|10424.58|10436.99|10436.99|10423.86|10423.86|0
1643966400000|2022-02-04 09:20:00|10422.4|10422.4|10407.89|10407.89|10422.4|10422.4|10407.89|10407.89|0
1643966700000|2022-02-04 09:25:00|10408.76|10408.76|10416.7|10416.7|10420.04|10420.04|10407.82|10407.82|0
1643967000000|2022-02-04 09:30:00|10417.79|10417.79|10417.79|10417.79|10426.78|10426.78|10417.79|10417.79|0
1643967300000|2022-02-04 09:35:00|10421.01|10421.01|10417.32|10417.32|10421.01|10421.01|10411.36|10411.36|0
1643967600000|2022-02-04 09:40:00|10414.1|10414.1|10408.25|10408.25|10414.39|10414.39|10403.42|10403.42|0
1643967900000|2022-02-04 09:45:00|10409.34|10409.34|10412.96|10412.96|10412.96|10412.96|10409.34|10409.34|0
1643968200000|2022-02-04 09:50:00|10412.38|10412.38|10410.96|10410.96|10414.81|10414.81|10410.96|10410.96|0
1643968500000|2022-02-04 09:55:00|10410.23|10410.23|10392.78|10392.78|10410.96|10410.96|10392.59|10392.59|0
1643968800000|2022-02-04 10:00:00|10392.49|10392.49|10396.55|10396.55|10396.55|10396.55|10391.55|10391.55|0
1643969100000|2022-02-04 10:05:00|10398.15|10398.15|10408.32|10408.32|10408.32|10408.32|10393.44|10393.44|0
1643969400000|2022-02-04 10:10:00|10406|10406|10402.29|10402.29|10406|10406|10400.08|10400.08|0
1643969700000|2022-02-04 10:15:00|10401.2|10401.2|10401.03|10401.03|10401.2|10401.2|10397.82|10397.82|0
1643970000000|2022-02-04 10:20:00|10399.91|10399.91|10399.21|10399.21|10400.3|10400.3|10396.51|10396.51|0
1643970300000|2022-02-04 10:25:00|10401.4|10401.4|10401.57|10401.57|10403.04|10403.04|10399.09|10399.09|0
1643970600000|2022-02-04 10:30:00|10400.48|10400.48|10399.2|10399.2|10400.48|10400.48|10389.77|10389.77|0
1643970900000|2022-02-04 10:35:00|10399.67|10399.67|10408.6|10408.6|10408.6|10408.6|10399.67|10399.67|0
1643971200000|2022-02-04 10:40:00|10410.21|10410.21|10406.12|10406.12|10411.37|10411.37|10406.12|10406.12|0
1643971500000|2022-02-04 10:45:00|10404.71|10404.71|10405.35|10405.35|10407.43|10407.43|10402.91|10402.91|0
1643971800000|2022-02-04 10:50:00|10404.22|10404.22|10411.17|10411.17|10411.23|10411.23|10404.22|10404.22|0
1643972100000|2022-02-04 10:55:00|10408.98|10408.98|10404.32|10404.32|10408.98|10408.98|10402.93|10402.93|0
1643972400000|2022-02-04 11:00:00|10403.74|10403.74|10394.33|10394.33|10403.74|10403.74|10393.86|10393.86|0
1643972700000|2022-02-04 11:05:00|10393.75|10393.75|10370.87|10370.87|10393.75|10393.75|10370.87|10370.87|0
1643973000000|2022-02-04 11:10:00|10370|10370|10352.7|10352.7|10370|10370|10352.7|10352.7|0
1643973300000|2022-02-04 11:15:00|10351.6|10351.6|10351.42|10351.42|10354.12|10354.12|10344.44|10344.44|0
1643973600000|2022-02-04 11:20:00|10352.55|10352.55|10359.61|10359.61|10360.19|10360.19|10352.55|10352.55|0
1643973900000|2022-02-04 11:25:00|10359.9|10359.9|10365.28|10365.28|10366.42|10366.42|10359.9|10359.9|0
1643974200000|2022-02-04 11:30:00|10366.69|10366.69|10368.69|10368.69|10369.16|10369.16|10365.35|10365.35|0
1643974500000|2022-02-04 11:35:00|10369.01|10369.01|10381.86|10381.86|10384.05|10384.05|10367.4|10367.4|0
1643974800000|2022-02-04 11:40:00|10384.05|10384.05|10390.33|10390.33|10390.62|10390.62|10384.05|10384.05|0
1643975100000|2022-02-04 11:45:00|10389.24|10389.24|10386.69|10386.69|10390.2|10390.2|10385.57|10385.57|0
1643975400000|2022-02-04 11:50:00|10387.79|10387.79|10385.33|10385.33|10387.79|10387.79|10383.72|10383.72|0
1643975700000|2022-02-04 11:55:00|10386.27|10386.27|10374.35|10374.35|10386.27|10386.27|10374.35|10374.35|0
1643976000000|2022-02-04 12:00:00|10373.25|10373.25|10388.42|10388.42|10388.42|10388.42|10373.25|10373.25|0
1643976300000|2022-02-04 12:05:00|10385.21|10385.21|10407.22|10407.22|10409.92|10409.92|10384.63|10384.63|0
1643976600000|2022-02-04 12:10:00|10405.61|10405.61|10399.18|10399.18|10405.61|10405.61|10399.18|10399.18|0
1643976900000|2022-02-04 12:15:00|10401.43|10401.43|10400.03|10400.03|10402.88|10402.88|10399.08|10399.08|0
1643977200000|2022-02-04 12:20:00|10398.93|10398.93|10408.88|10408.88|10408.88|10408.88|10398.42|10398.42|0
1643977500000|2022-02-04 12:25:00|10409.17|10409.17|10412|10412|10415.22|10415.22|10409.17|10409.17|0
1643977800000|2022-02-04 12:30:00|10412.32|10412.32|10412.57|10412.57|10415.5|10415.5|10411.12|10411.12|0
1643978100000|2022-02-04 12:35:00|10413.3|10413.3|10413.69|10413.69|10414.63|10414.63|10413.3|10413.3|0
1643978400000|2022-02-04 12:40:00|10414.85|10414.85|10416.31|10416.31|10422.95|10422.95|10414.85|10414.85|0
1643978700000|2022-02-04 12:45:00|10416.89|10416.89|10417.98|10417.98|10419.8|10419.8|10412.92|10412.92|0
1643979000000|2022-02-04 12:50:00|10416.89|10416.89|10417.1|10417.1|10417.1|10417.1|10414.34|10414.34|0
1643979300000|2022-02-04 12:55:00|10418.19|10418.19|10436.43|10436.43|10437.3|10437.3|10418.19|10418.19|0
1643979600000|2022-02-04 13:00:00|10438.68|10438.68|10430.48|10430.48|10441.43|10441.43|10430.48|10430.48|0
1643979900000|2022-02-04 13:05:00|10431.58|10431.58|10434.42|10434.42|10434.42|10434.42|10431.58|10431.58|0
1643980200000|2022-02-04 13:10:00|10433.33|10433.33|10429.71|10429.71|10433.35|10433.35|10426.84|10426.84|0
1643980500000|2022-02-04 13:15:00|10432.93|10432.93|10433.44|10433.44|10434.54|10434.54|10432.93|10432.93|0
1643980800000|2022-02-04 13:20:00|10432.32|10432.32|10427.87|10427.87|10432.61|10432.61|10427.87|10427.87|0
1643981100000|2022-02-04 13:25:00|10425.68|10425.68|10426.87|10426.87|10428.48|10428.48|10425.21|10425.21|0
1643981400000|2022-02-04 13:30:00|10427.97|10427.97|10388.14|10388.14|10428.44|10428.44|10388.14|10388.14|0
1643981700000|2022-02-04 13:35:00|10387.56|10387.56|10390.9|10390.9|10392.06|10392.06|10382.64|10382.64|0
1643982000000|2022-02-04 13:40:00|10395.73|10395.73|10397.19|10397.19|10405.18|10405.18|10393.97|10393.97|0
1643982300000|2022-02-04 13:45:00|10396.72|10396.72|10395.36|10395.36|10400.88|10400.88|10395.11|10395.11|0
1643982600000|2022-02-04 13:50:00|10394.89|10394.89|10397.54|10397.54|10397.54|10397.54|10388.23|10388.23|0
1643982900000|2022-02-04 13:55:00|10396.4|10396.4|10385.4|10385.4|10398|10398|10385.4|10385.4|0
1643983200000|2022-02-04 14:00:00|10384.46|10384.46|10371.45|10371.45|10384.93|10384.93|10368.47|10368.47|0
1643983500000|2022-02-04 14:05:00|10369.84|10369.84|10368.1|10368.1|10369.84|10369.84|10361.43|10361.43|0
1643983800000|2022-02-04 14:10:00|10369.04|10369.04|10372.27|10372.27|10373.45|10373.45|10365.35|10365.35|0
1643984100000|2022-02-04 14:15:00|10371.8|10371.8|10391.31|10391.31|10393.37|10393.37|10371.8|10371.8|0
1643984400000|2022-02-04 14:20:00|10394.53|10394.53|10396.81|10396.81|10402.06|10402.06|10392.92|10392.92|0
1643984700000|2022-02-04 14:25:00|10397.74|10397.74|10388.71|10388.71|10401.97|10401.97|10385.02|10385.02|0
1643985000000|2022-02-04 14:30:00|10389.8|10389.8|10380.58|10380.58|10395.3|10395.3|10378.46|10378.46|0
1643985300000|2022-02-04 14:35:00|10378.97|10378.97|10370.77|10370.77|10378.97|10378.97|10367.52|10367.52|0
1643985600000|2022-02-04 14:40:00|10370.3|10370.3|10385.92|10385.92|10385.92|10385.92|10370.3|10370.3|0
1643985900000|2022-02-04 14:45:00|10387.05|10387.05|10387.19|10387.19|10397.26|10397.26|10387.05|10387.05|0
1643986200000|2022-02-04 14:50:00|10385.58|10385.58|10376.44|10376.44|10385.58|10385.58|10376.44|10376.44|0
1643986500000|2022-02-04 14:55:00|10375.31|10375.31|10374.89|10374.89|10382.58|10382.58|10374.58|10374.58|0
1643986800000|2022-02-04 15:00:00|10375.98|10375.98|10378.41|10378.41|10389.84|10389.84|10371.33|10371.33|0
1643987100000|2022-02-04 15:05:00|10379.38|10379.38|10375.32|10375.32|10385.68|10385.68|10375.32|10375.32|0
1643987400000|2022-02-04 15:10:00|10374.38|10374.38|10391.01|10391.01|10391.01|10391.01|10371.3|10371.3|0
1643987700000|2022-02-04 15:15:00|10391.61|10391.61|10404.51|10404.51|10410.75|10410.75|10391.61|10391.61|0
1643988000000|2022-02-04 15:20:00|10406.12|10406.12|10398.42|10398.42|10411.27|10411.27|10395.72|10395.72|0
1643988300000|2022-02-04 15:25:00|10396.81|10396.81|10378.43|10378.43|10396.81|10396.81|10378.43|10378.43|0
1643988600000|2022-02-04 15:30:00|10378.72|10378.72|10361.8|10361.8|10378.72|10378.72|10361.35|10361.35|0
1643988900000|2022-02-04 15:35:00|10361.33|10361.33|10346.74|10346.74|10367.79|10367.79|10345.42|10345.42|0
1643989200000|2022-02-04 15:40:00|10348.35|10348.35|10342.92|10342.92|10349.29|10349.29|10340.01|10340.01|0
1643989500000|2022-02-04 15:45:00|10341.32|10341.32|10344.62|10344.62|10345.2|10345.2|10335.15|10335.15|0
1643989800000|2022-02-04 15:50:00|10343.01|10343.01|10359.02|10359.02|10361.12|10361.12|10341.81|10341.81|0
1643990100000|2022-02-04 15:55:00|10356.47|10356.47|10358.61|10358.61|10366.27|10366.27|10356.47|10356.47|0
1643990400000|2022-02-04 16:00:00|10357.51|10357.51|10367.91|10367.91|10368.37|10368.37|10353.78|10353.78|0
1643990700000|2022-02-04 16:05:00|10368.37|10368.37|10362.79|10362.79|10368.37|10368.37|10357.73|10357.73|0
1643991000000|2022-02-04 16:10:00|10363.26|10363.26|10352.78|10352.78|10363.26|10363.26|10352.78|10352.78|0
1643991300000|2022-02-04 16:15:00|10353.24|10353.24|10350.66|10350.66|10355.57|10355.57|10350.66|10350.66|0
1643991600000|2022-02-04 16:20:00|10350.19|10350.19|10353.86|10353.86|10354.26|10354.26|10347.03|10347.03|0
1643991900000|2022-02-04 16:25:00|10354.18|10354.18|10356.13|10356.13|10360.42|10360.42|10352.2|10352.2|0
1644221700000|2022-02-07 08:15:00|10396.61|10396.61|10371.99|10371.99|10396.61|10396.61|10370.38|10370.38|0
1644222000000|2022-02-07 08:20:00|10370.19|10370.19|10351.24|10351.24|10372.2|10372.2|10350.14|10350.14|0
1644222300000|2022-02-07 08:25:00|10347.01|10347.01|10337.02|10337.02|10350.72|10350.72|10337.02|10337.02|0
1644222600000|2022-02-07 08:30:00|10337.62|10337.62|10326.23|10326.23|10342.05|10342.05|10326.23|10326.23|0
1644222900000|2022-02-07 08:35:00|10324.62|10324.62|10330.99|10330.99|10332.27|10332.27|10319.74|10319.74|0
1644223200000|2022-02-07 08:40:00|10332.6|10332.6|10338.7|10338.7|10338.7|10338.7|10332.56|10332.56|0
1644223500000|2022-02-07 08:45:00|10339.17|10339.17|10351.92|10351.92|10352.79|10352.79|10339.17|10339.17|0
1644223800000|2022-02-07 08:50:00|10350.82|10350.82|10359.19|10359.19|10365.42|10365.42|10350.82|10350.82|0
1644224100000|2022-02-07 08:55:00|10355.97|10355.97|10353.6|10353.6|10357.72|10357.72|10349.1|10349.1|0
1644224400000|2022-02-07 09:00:00|10353.13|10353.13|10347.12|10347.12|10353.13|10353.13|10344.68|10344.68|0
1644224700000|2022-02-07 09:05:00|10342.3|10342.3|10337.96|10337.96|10349.62|10349.62|10337.23|10337.23|0
1644225000000|2022-02-07 09:10:00|10337.49|10337.49|10345|10345|10345.47|10345.47|10333.67|10333.67|0
1644225300000|2022-02-07 09:15:00|10344.53|10344.53|10346.79|10346.79|10349.15|10349.15|10344.32|10344.32|0
1644225600000|2022-02-07 09:20:00|10346.47|10346.47|10358.32|10358.32|10360.81|10360.81|10344.87|10344.87|0
1644225900000|2022-02-07 09:25:00|10355.04|10355.04|10365.9|10365.9|10367.5|10367.5|10355.04|10355.04|0
1644226200000|2022-02-07 09:30:00|10364.8|10364.8|10364.72|10364.72|10365.45|10365.45|10359.66|10359.66|0
1644226500000|2022-02-07 09:35:00|10364.25|10364.25|10360.4|10360.4|10366.53|10366.53|10360.4|10360.4|0
1644226800000|2022-02-07 09:40:00|10363.61|10363.61|10359.82|10359.82|10365.22|10365.22|10359.82|10359.82|0
1644227100000|2022-02-07 09:45:00|10358.66|10358.66|10359.63|10359.63|10361.19|10361.19|10354.35|10354.35|0
1644227400000|2022-02-07 09:50:00|10354.81|10354.81|10353.61|10353.61|10354.81|10354.81|10348.32|10348.32|0
1644227700000|2022-02-07 09:55:00|10350.39|10350.39|10351.15|10351.15|10355.27|10355.27|10349.59|10349.59|0
1644228000000|2022-02-07 10:00:00|10350.42|10350.42|10347.05|10347.05|10351.36|10351.36|10347.05|10347.05|0
1644228300000|2022-02-07 10:05:00|10347.78|10347.78|10345.45|10345.45|10347.78|10347.78|10342.37|10342.37|0
1644228600000|2022-02-07 10:10:00|10345.16|10345.16|10338.78|10338.78|10345.16|10345.16|10338.78|10338.78|0
1644228900000|2022-02-07 10:15:00|10340.38|10340.38|10343.72|10343.72|10345.32|10345.32|10340.38|10340.38|0
1644229200000|2022-02-07 10:20:00|10342.62|10342.62|10338.27|10338.27|10342.62|10342.62|10332.65|10332.65|0
1644229500000|2022-02-07 10:25:00|10339.37|10339.37|10353.99|10353.99|10353.99|10353.99|10338.27|10338.27|0
1644229800000|2022-02-07 10:30:00|10352.83|10352.83|10352.05|10352.05|10353.3|10353.3|10349.86|10349.86|0
1644230100000|2022-02-07 10:35:00|10348.87|10348.87|10355.93|10355.93|10355.93|10355.93|10347.83|10347.83|0
1644230400000|2022-02-07 10:40:00|10356.8|10356.8|10358.68|10358.68|10358.68|10358.68|10353.32|10353.32|0
1644230700000|2022-02-07 10:45:00|10360.29|10360.29|10356.23|10356.23|10362.48|10362.48|10355.09|10355.09|0
1644231000000|2022-02-07 10:50:00|10353.01|10353.01|10352.72|10352.72|10353.01|10353.01|10349.95|10349.95|0
1644231300000|2022-02-07 10:55:00|10352|10352|10345.14|10345.14|10352|10352|10344.41|10344.41|0
1644231600000|2022-02-07 11:00:00|10345.86|10345.86|10344.77|10344.77|10347.32|10347.32|10344.77|10344.77|0
1644231900000|2022-02-07 11:05:00|10341.49|10341.49|10334.48|10334.48|10341.49|10341.49|10334.48|10334.48|0
1644232200000|2022-02-07 11:10:00|10333.54|10333.54|10343.01|10343.01|10345.71|10345.71|10331.98|10331.98|0
1644232500000|2022-02-07 11:15:00|10342.07|10342.07|10335.25|10335.25|10342.07|10342.07|10335.25|10335.25|0
1644232800000|2022-02-07 11:20:00|10336.19|10336.19|10350.07|10350.07|10352.25|10352.25|10336.19|10336.19|0
1644233100000|2022-02-07 11:25:00|10348.46|10348.46|10354.92|10354.92|10354.92|10354.92|10347.36|10347.36|0
1644233400000|2022-02-07 11:30:00|10355.91|10355.91|10358.1|10358.1|10358.1|10358.1|10355.91|10355.91|0
1644233700000|2022-02-07 11:35:00|10358.82|10358.82|10352.43|10352.43|10359.92|10359.92|10352.43|10352.43|0
1644234000000|2022-02-07 11:40:00|10351.34|10351.34|10352.01|10352.01|10353.62|10353.62|10350.4|10350.4|0
1644234300000|2022-02-07 11:45:00|10352.48|10352.48|10349.73|10349.73|10352.95|10352.95|10349.73|10349.73|0
1644234600000|2022-02-07 11:50:00|10348.28|10348.28|10352.57|10352.57|10352.57|10352.57|10348.28|10348.28|0
1644234900000|2022-02-07 11:55:00|10353.15|10353.15|10357.06|10357.06|10357.06|10357.06|10353.15|10353.15|0
1644235200000|2022-02-07 12:00:00|10357.35|10357.35|10355.67|10355.67|10357.35|10357.35|10354.06|10354.06|0
1644235500000|2022-02-07 12:05:00|10356.77|10356.77|10356.25|10356.25|10357.24|10357.24|10355.16|10355.16|0
1644235800000|2022-02-07 12:10:00|10357.86|10357.86|10361.24|10361.24|10361.24|10361.24|10357.86|10357.86|0
1644236100000|2022-02-07 12:15:00|10363.31|10363.31|10370.86|10370.86|10371.95|10371.95|10362.59|10362.59|0
1644236400000|2022-02-07 12:20:00|10370.39|10370.39|10364.55|10364.55|10370.39|10370.39|10364.55|10364.55|0
1644236700000|2022-02-07 12:25:00|10362.95|10362.95|10357.48|10357.48|10362.95|10362.95|10356.75|10356.75|0
1644237000000|2022-02-07 12:30:00|10355.87|10355.87|10350.49|10350.49|10355.87|10355.87|10350.02|10350.02|0
1644237300000|2022-02-07 12:35:00|10350.02|10350.02|10346.78|10346.78|10352.03|10352.03|10346.78|10346.78|0
1644237600000|2022-02-07 12:40:00|10345.17|10345.17|10346.86|10346.86|10348.77|10348.77|10345.17|10345.17|0
1644237900000|2022-02-07 12:45:00|10348.31|10348.31|10347.73|10347.73|10350.81|10350.81|10347.58|10347.58|0
1644238200000|2022-02-07 12:50:00|10347.26|10347.26|10351.21|10351.21|10351.21|10351.21|10344.47|10344.47|0
1644238500000|2022-02-07 12:55:00|10352.82|10352.82|10353.55|10353.55|10356.61|10356.61|10352.82|10352.82|0
1644238800000|2022-02-07 13:00:00|10350.33|10350.33|10357.89|10357.89|10357.89|10357.89|10348.64|10348.64|0
1644239100000|2022-02-07 13:05:00|10359.49|10359.49|10372.74|10372.74|10375.96|10375.96|10359.49|10359.49|0
1644239400000|2022-02-07 13:10:00|10369.53|10369.53|10367.58|10367.58|10369.53|10369.53|10365.5|10365.5|0
1644239700000|2022-02-07 13:15:00|10368.52|10368.52|10366.85|10366.85|10368.52|10368.52|10366.12|10366.12|0
1644240000000|2022-02-07 13:20:00|10370.07|10370.07|10369.44|10369.44|10374.85|10374.85|10369.44|10369.44|0
1644240300000|2022-02-07 13:25:00|10369.15|10369.15|10364.48|10364.48|10370.09|10370.09|10364.48|10364.48|0
1644240600000|2022-02-07 13:30:00|10363.35|10363.35|10349.12|10349.12|10363.35|10363.35|10349.12|10349.12|0
1644240900000|2022-02-07 13:35:00|10347.51|10347.51|10347.71|10347.71|10348.18|10348.18|10344.97|10344.97|0
1644241200000|2022-02-07 13:40:00|10350.53|10350.53|10352.12|10352.12|10353.72|10353.72|10349.12|10349.12|0
1644241500000|2022-02-07 13:45:00|10348.9|10348.9|10353.12|10353.12|10353.12|10353.12|10346.76|10346.76|0
1644241800000|2022-02-07 13:50:00|10351.51|10351.51|10352.78|10352.78|10353.9|10353.9|10351.51|10351.51|0
1644242100000|2022-02-07 13:55:00|10353.87|10353.87|10352.67|10352.67|10356.83|10356.83|10352.52|10352.52|0
1644242400000|2022-02-07 14:00:00|10353.14|10353.14|10363.61|10363.61|10363.61|10363.61|10353.14|10353.14|0
1644242700000|2022-02-07 14:05:00|10362.51|10362.51|10371.11|10371.11|10371.11|10371.11|10360.11|10360.11|0
1644243000000|2022-02-07 14:10:00|10370.17|10370.17|10375.58|10375.58|10377.85|10377.85|10366.88|10366.88|0
1644243300000|2022-02-07 14:15:00|10373.39|10373.39|10359.88|10359.88|10373.39|10373.39|10359.88|10359.88|0
1644243600000|2022-02-07 14:20:00|10361.48|10361.48|10365.49|10365.49|10365.49|10365.49|10360.17|10360.17|0
1644243900000|2022-02-07 14:25:00|10364.37|10364.37|10364.17|10364.17|10366.81|10366.81|10363.27|10363.27|0
1644244200000|2022-02-07 14:30:00|10364.64|10364.64|10360.27|10360.27|10366.35|10366.35|10353.67|10353.67|0
1644244500000|2022-02-07 14:35:00|10360.74|10360.74|10378.25|10378.25|10380.78|10380.78|10360.74|10360.74|0
1644244800000|2022-02-07 14:40:00|10379.86|10379.86|10380.66|10380.66|10389.88|10389.88|10379.86|10379.86|0
1644245100000|2022-02-07 14:45:00|10380.19|10380.19|10378.47|10378.47|10380.19|10380.19|10375.92|10375.92|0
1644245400000|2022-02-07 14:50:00|10379.41|10379.41|10394.29|10394.29|10400.35|10400.35|10379.41|10379.41|0
1644245700000|2022-02-07 14:55:00|10395.23|10395.23|10397.47|10397.47|10397.47|10397.47|10391.15|10391.15|0
1644246000000|2022-02-07 15:00:00|10398.56|10398.56|10385.67|10385.67|10399.66|10399.66|10382.54|10382.54|0
1644246300000|2022-02-07 15:05:00|10382.45|10382.45|10386.16|10386.16|10388.06|10388.06|10381.98|10381.98|0
1644246600000|2022-02-07 15:10:00|10385.06|10385.06|10375.94|10375.94|10386.67|10386.67|10375.47|10375.47|0
1644246900000|2022-02-07 15:15:00|10377.35|10377.35|10366.37|10366.37|10379.54|10379.54|10366.37|10366.37|0
1644247200000|2022-02-07 15:20:00|10363.08|10363.08|10373.83|10373.83|10373.83|10373.83|10362.12|10362.12|0
1644247500000|2022-02-07 15:25:00|10372.38|10372.38|10388.25|10388.25|10390.48|10390.48|10372.38|10372.38|0
1644247800000|2022-02-07 15:30:00|10387.53|10387.53|10390.94|10390.94|10390.94|10390.94|10386.11|10386.11|0
1644248100000|2022-02-07 15:35:00|10390.65|10390.65|10381.43|10381.43|10390.65|10390.65|10381.14|10381.14|0
1644248400000|2022-02-07 15:40:00|10380.7|10380.7|10376.63|10376.63|10380.73|10380.73|10376.63|10376.63|0
1644248700000|2022-02-07 15:45:00|10376.16|10376.16|10371.53|10371.53|10376.63|10376.63|10371.53|10371.53|0
1644249000000|2022-02-07 15:50:00|10371.06|10371.06|10382.53|10382.53|10383.1|10383.1|10368.98|10368.98|0
1644249300000|2022-02-07 15:55:00|10382.06|10382.06|10400.76|10400.76|10401.23|10401.23|10381.02|10381.02|0
1644249600000|2022-02-07 16:00:00|10399.15|10399.15|10388.13|10388.13|10399.19|10399.19|10388.13|10388.13|0
1644249900000|2022-02-07 16:05:00|10387.41|10387.41|10388.72|10388.72|10390.33|10390.33|10386.94|10386.94|0
1644250200000|2022-02-07 16:10:00|10387.11|10387.11|10390.9|10390.9|10391.99|10391.99|10384.35|10384.35|0
1644250500000|2022-02-07 16:15:00|10391.99|10391.99|10388.5|10388.5|10393.12|10393.12|10388.03|10388.03|0
1644250800000|2022-02-07 16:20:00|10386.89|10386.89|10384.56|10384.56|10386.89|10386.89|10381.38|10381.38|0
1644251100000|2022-02-07 16:25:00|10386.16|10386.16|10379.57|10379.57|10386.39|10386.39|10379.57|10379.57|0
1644308100000|2022-02-08 08:15:00|10421.08|10421.08|10425.51|10425.51|10431.94|10431.94|10412.7|10412.7|0
1644308400000|2022-02-08 08:20:00|10426.97|10426.97|10450.96|10450.96|10454.33|10454.33|10426.97|10426.97|0
1644308700000|2022-02-08 08:25:00|10449.35|10449.35|10439.9|10439.9|10449.35|10449.35|10438.88|10438.88|0
1644309000000|2022-02-08 08:30:00|10441.78|10441.78|10454.54|10454.54|10458.51|10458.51|10441.78|10441.78|0
1644309300000|2022-02-08 08:35:00|10456.15|10456.15|10464.07|10464.07|10464.99|10464.99|10456.15|10456.15|0
1644309600000|2022-02-08 08:40:00|10465.68|10465.68|10444.91|10444.91|10465.68|10465.68|10444.91|10444.91|0
1644309900000|2022-02-08 08:45:00|10448.13|10448.13|10446.42|10446.42|10454.46|10454.46|10446.42|10446.42|0
1644310200000|2022-02-08 08:50:00|10443.21|10443.21|10422.35|10422.35|10446.42|10446.42|10422.35|10422.35|0
1644310500000|2022-02-08 08:55:00|10421.48|10421.48|10429.61|10429.61|10437.61|10437.61|10421.48|10421.48|0
1644310800000|2022-02-08 09:00:00|10432.83|10432.83|10429.07|10429.07|10432.83|10432.83|10423.05|10423.05|0
1644311100000|2022-02-08 09:05:00|10427.46|10427.46|10432.17|10432.17|10437.93|10437.93|10418.78|10418.78|0
1644311400000|2022-02-08 09:10:00|10433.78|10433.78|10436.09|10436.09|10440.91|10440.91|10433.78|10433.78|0
1644311700000|2022-02-08 09:15:00|10437.69|10437.69|10432.81|10432.81|10437.69|10437.69|10432.81|10432.81|0
1644312000000|2022-02-08 09:20:00|10434.42|10434.42|10437.27|10437.27|10437.6|10437.6|10432.02|10432.02|0
1644312300000|2022-02-08 09:25:00|10438|10438|10436.36|10436.36|10440.18|10440.18|10432.38|10432.38|0
1644312600000|2022-02-08 09:30:00|10437.97|10437.97|10441.88|10441.88|10444.59|10444.59|10437.97|10437.97|0
1644312900000|2022-02-08 09:35:00|10443.49|10443.49|10437.95|10437.95|10443.49|10443.49|10436.45|10436.45|0
1644313200000|2022-02-08 09:40:00|10436.34|10436.34|10421.67|10421.67|10439.56|10439.56|10421.67|10421.67|0
1644313500000|2022-02-08 09:45:00|10423.28|10423.28|10419.85|10419.85|10425.41|10425.41|10419.85|10419.85|0
1644313800000|2022-02-08 09:50:00|10421.46|10421.46|10412.85|10412.85|10424.79|10424.79|10411.24|10411.24|0
1644314100000|2022-02-08 09:55:00|10409.63|10409.63|10395.81|10395.81|10409.63|10409.63|10395.81|10395.81|0
1644314400000|2022-02-08 10:00:00|10394.2|10394.2|10387.34|10387.34|10394.2|10394.2|10378.81|10378.81|0
1644314700000|2022-02-08 10:05:00|10388.95|10388.95|10378.45|10378.45|10391.14|10391.14|10378.45|10378.45|0
1644315000000|2022-02-08 10:10:00|10378.74|10378.74|10362.2|10362.2|10379.32|10379.32|10360.79|10360.79|0
1644315300000|2022-02-08 10:15:00|10361.62|10361.62|10370.01|10370.01|10371.94|10371.94|10361.62|10361.62|0
1644315600000|2022-02-08 10:20:00|10371.62|10371.62|10375.7|10375.7|10375.7|10375.7|10369.3|10369.3|0
1644315900000|2022-02-08 10:25:00|10376.17|10376.17|10389.88|10389.88|10389.88|10389.88|10376.17|10376.17|0
1644316200000|2022-02-08 10:30:00|10389.59|10389.59|10389.52|10389.52|10389.84|10389.84|10386.04|10386.04|0
1644316500000|2022-02-08 10:35:00|10390.64|10390.64|10404.66|10404.66|10404.66|10404.66|10390.64|10390.64|0
1644316800000|2022-02-08 10:40:00|10403.05|10403.05|10403.17|10403.17|10413.51|10413.51|10402.59|10402.59|0
1644317100000|2022-02-08 10:45:00|10404.04|10404.04|10411.01|10411.01|10413.67|10413.67|10404.04|10404.04|0
1644317400000|2022-02-08 10:50:00|10407.79|10407.79|10385.43|10385.43|10407.79|10407.79|10385.43|10385.43|0
1644317700000|2022-02-08 10:55:00|10387.04|10387.04|10372.6|10372.6|10387.04|10387.04|10372.6|10372.6|0
1644318000000|2022-02-08 11:00:00|10373.54|10373.54|10359.49|10359.49|10374.53|10374.53|10357.24|10357.24|0
1644318300000|2022-02-08 11:05:00|10358.76|10358.76|10352.75|10352.75|10360.37|10360.37|10352.75|10352.75|0
1644318600000|2022-02-08 11:10:00|10351.65|10351.65|10347.61|10347.61|10353.11|10353.11|10346|10346|0
1644318900000|2022-02-08 11:15:00|10350.74|10350.74|10355.25|10355.25|10360.76|10360.76|10350.63|10350.63|0
1644319200000|2022-02-08 11:20:00|10356.19|10356.19|10353.4|10353.4|10358.54|10358.54|10352.98|10352.98|0
1644319500000|2022-02-08 11:25:00|10352.68|10352.68|10348.76|10348.76|10352.68|10352.68|10346.94|10346.94|0
1644319800000|2022-02-08 11:30:00|10350.17|10350.17|10344.38|10344.38|10353.3|10353.3|10344.38|10344.38|0
1644320100000|2022-02-08 11:35:00|10342.77|10342.77|10326.28|10326.28|10343.87|10343.87|10321.24|10321.24|0
1644320400000|2022-02-08 11:40:00|10327.73|10327.73|10335.24|10335.24|10336.43|10336.43|10327.73|10327.73|0
1644320700000|2022-02-08 11:45:00|10333.63|10333.63|10325.23|10325.23|10333.63|10333.63|10324.3|10324.3|0
1644321000000|2022-02-08 11:50:00|10324.65|10324.65|10316.68|10316.68|10328.32|10328.32|10316.68|10316.68|0
1644321300000|2022-02-08 11:55:00|10315.07|10315.07|10305.85|10305.85|10315.07|10315.07|10305.85|10305.85|0
1644321600000|2022-02-08 12:00:00|10302.63|10302.63|10307.23|10307.23|10311.19|10311.19|10302.63|10302.63|0
1644321900000|2022-02-08 12:05:00|10306.14|10306.14|10311.42|10311.42|10317.14|10317.14|10306.14|10306.14|0
1644322200000|2022-02-08 12:10:00|10312.52|10312.52|10308.98|10308.98|10314.08|10314.08|10307.57|10307.57|0
1644322500000|2022-02-08 12:15:00|10308.51|10308.51|10290.25|10290.25|10308.51|10308.51|10290.25|10290.25|0
1644322800000|2022-02-08 12:20:00|10289.15|10289.15|10291.59|10291.59|10294.65|10294.65|10288.58|10288.58|0
1644323100000|2022-02-08 12:25:00|10292.71|10292.71|10294.61|10294.61|10295.81|10295.81|10292.71|10292.71|0
1644323400000|2022-02-08 12:30:00|10293.2|10293.2|10288.04|10288.04|10293.2|10293.2|10284.82|10284.82|0
1644323700000|2022-02-08 12:35:00|10288.51|10288.51|10298.02|10298.02|10298.02|10298.02|10288.51|10288.51|0
1644324000000|2022-02-08 12:40:00|10295.83|10295.83|10298.52|10298.52|10302.29|10302.29|10294.69|10294.69|0
1644324300000|2022-02-08 12:45:00|10298.23|10298.23|10294.59|10294.59|10298.23|10298.23|10294.59|10294.59|0
1644324600000|2022-02-08 12:50:00|10295.75|10295.75|10298.63|10298.63|10302.72|10302.72|10295.46|10295.46|0
1644324900000|2022-02-08 12:55:00|10297.9|10297.9|10301.12|10301.12|10301.12|10301.12|10296.29|10296.29|0
1644325200000|2022-02-08 13:00:00|10302.73|10302.73|10321.31|10321.31|10321.31|10321.31|10301.41|10301.41|0
1644325500000|2022-02-08 13:05:00|10322.41|10322.41|10327.43|10327.43|10328.52|10328.52|10320.84|10320.84|0
1644325800000|2022-02-08 13:10:00|10325.82|10325.82|10324.35|10324.35|10326.91|10326.91|10323.23|10323.23|0
1644326100000|2022-02-08 13:15:00|10321.14|10321.14|10312.57|10312.57|10321.14|10321.14|10312.1|10312.1|0
1644326400000|2022-02-08 13:20:00|10314.18|10314.18|10316.73|10316.73|10318.34|10318.34|10314.18|10314.18|0
1644326700000|2022-02-08 13:25:00|10315.12|10315.12|10300.42|10300.42|10315.12|10315.12|10297.2|10297.2|0
1644327000000|2022-02-08 13:30:00|10300.13|10300.13|10296.55|10296.55|10300.13|10300.13|10296.4|10296.4|0
1644327300000|2022-02-08 13:35:00|10294.94|10294.94|10293.5|10293.5|10296.71|10296.71|10290.66|10290.66|0
1644327600000|2022-02-08 13:40:00|10294.59|10294.59|10291.78|10291.78|10294.59|10294.59|10291.2|10291.2|0
1644327900000|2022-02-08 13:45:00|10291.31|10291.31|10289.23|10289.23|10291.91|10291.91|10289.23|10289.23|0
1644328200000|2022-02-08 13:50:00|10288.76|10288.76|10286.92|10286.92|10288.76|10288.76|10280.71|10280.71|0
1644328500000|2022-02-08 13:55:00|10283.99|10283.99|10284.9|10284.9|10285.37|10285.37|10281.65|10281.65|0
1644328800000|2022-02-08 14:00:00|10284.43|10284.43|10281.04|10281.04|10284.43|10284.43|10278.55|10278.55|0
1644329100000|2022-02-08 14:05:00|10278.85|10278.85|10273.73|10273.73|10278.85|10278.85|10270.08|10270.08|0
1644329400000|2022-02-08 14:10:00|10273.15|10273.15|10272.04|10272.04|10275.05|10275.05|10269.65|10269.65|0
1644329700000|2022-02-08 14:15:00|10271.57|10271.57|10265.02|10265.02|10271.57|10271.57|10264.17|10264.17|0
1644330000000|2022-02-08 14:20:00|10263.41|10263.41|10261.44|10261.44|10264.97|10264.97|10261.44|10261.44|0
1644330300000|2022-02-08 14:25:00|10259.83|10259.83|10262.09|10262.09|10262.85|10262.85|10252.34|10252.34|0
1644330600000|2022-02-08 14:30:00|10262.56|10262.56|10268.79|10268.79|10275.5|10275.5|10262.56|10262.56|0
1644330900000|2022-02-08 14:35:00|10269.08|10269.08|10290.85|10290.85|10290.85|10290.85|10269.08|10269.08|0
1644331200000|2022-02-08 14:40:00|10290.38|10290.38|10286.39|10286.39|10298.67|10298.67|10286.39|10286.39|0
1644331500000|2022-02-08 14:45:00|10286.68|10286.68|10272.48|10272.48|10290.06|10290.06|10272.48|10272.48|0
1644331800000|2022-02-08 14:50:00|10271.75|10271.75|10263.63|10263.63|10271.75|10271.75|10263.63|10263.63|0
1644332100000|2022-02-08 14:55:00|10262.53|10262.53|10277.7|10277.7|10284.21|10284.21|10262.53|10262.53|0
1644332400000|2022-02-08 15:00:00|10277.1|10277.1|10266.03|10266.03|10277.1|10277.1|10262.06|10262.06|0
1644332700000|2022-02-08 15:05:00|10266.5|10266.5|10290.77|10290.77|10297.2|10297.2|10266.5|10266.5|0
1644333000000|2022-02-08 15:10:00|10291.41|10291.41|10277.42|10277.42|10293.61|10293.61|10275.03|10275.03|0
1644333300000|2022-02-08 15:15:00|10279.5|10279.5|10281.07|10281.07|10285.74|10285.74|10278.17|10278.17|0
1644333600000|2022-02-08 15:20:00|10280.6|10280.6|10282.93|10282.93|10285.05|10285.05|10273.7|10273.7|0
1644333900000|2022-02-08 15:25:00|10282.64|10282.64|10269.97|10269.97|10282.64|10282.64|10266.18|10266.18|0
1644334200000|2022-02-08 15:30:00|10270.7|10270.7|10270.61|10270.61|10274.65|10274.65|10268.65|10268.65|0
1644334500000|2022-02-08 15:35:00|10269|10269|10268.46|10268.46|10269|10269|10257.4|10257.4|0
1644334800000|2022-02-08 15:40:00|10266.85|10266.85|10273.13|10273.13|10273.13|10273.13|10259.97|10259.97|0
1644335100000|2022-02-08 15:45:00|10273.6|10273.6|10277.51|10277.51|10280.25|10280.25|10273.16|10273.16|0
1644335400000|2022-02-08 15:50:00|10279.12|10279.12|10292.54|10292.54|10295.76|10295.76|10279.12|10279.12|0
1644335700000|2022-02-08 15:55:00|10292.08|10292.08|10287.02|10287.02|10292.08|10292.08|10287.02|10287.02|0
1644336000000|2022-02-08 16:00:00|10285.9|10285.9|10305.87|10305.87|10305.87|10305.87|10285.9|10285.9|0
1644336300000|2022-02-08 16:05:00|10309.09|10309.09|10309.6|10309.6|10313.37|10313.37|10304.53|10304.53|0
1644336600000|2022-02-08 16:10:00|10310.33|10310.33|10319.72|10319.72|10319.72|10319.72|10310.33|10310.33|0
1644336900000|2022-02-08 16:15:00|10320.59|10320.59|10315.75|10315.75|10326.29|10326.29|10312.26|10312.26|0
1644337200000|2022-02-08 16:20:00|10316.07|10316.07|10308.87|10308.87|10316.07|10316.07|10307.77|10307.77|0
1644337500000|2022-02-08 16:25:00|10308.58|10308.58|10306.11|10306.11|10316.18|10316.18|10306.11|10306.11|0
1644394500000|2022-02-09 08:15:00|10428.57|10428.57|10441.12|10441.12|10441.12|10441.12|10426.96|10426.96|0
1644394800000|2022-02-09 08:20:00|10444.41|10444.41|10413.14|10413.14|10444.41|10444.41|10410.23|10410.23|0
1644395100000|2022-02-09 08:25:00|10416.36|10416.36|10405.32|10405.32|10418.85|10418.85|10403.87|10403.87|0
1644395400000|2022-02-09 08:30:00|10402.11|10402.11|10398.27|10398.27|10403.92|10403.92|10391.24|10391.24|0
1644395700000|2022-02-09 08:35:00|10397.18|10397.18|10415.39|10415.39|10418.61|10418.61|10396.45|10396.45|0
1644396000000|2022-02-09 08:40:00|10419.15|10419.15|10418.55|10418.55|10440.43|10440.43|10418.55|10418.55|0
1644396300000|2022-02-09 08:45:00|10423.38|10423.38|10457.36|10457.36|10457.36|10457.36|10423.38|10423.38|0
1644396600000|2022-02-09 08:50:00|10457.96|10457.96|10458.68|10458.68|10465.97|10465.97|10457.96|10457.96|0
1644396900000|2022-02-09 08:55:00|10457.23|10457.23|10437.95|10437.95|10457.28|10457.28|10437.95|10437.95|0
1644397200000|2022-02-09 09:00:00|10437.22|10437.22|10429.4|10429.4|10437.22|10437.22|10429.36|10429.36|0
1644397500000|2022-02-09 09:05:00|10430.13|10430.13|10439.64|10439.64|10443.33|10443.33|10430.13|10430.13|0
1644397800000|2022-02-09 09:10:00|10440.58|10440.58|10439.79|10439.79|10441.86|10441.86|10436.57|10436.57|0
1644398100000|2022-02-09 09:15:00|10438.18|10438.18|10437.24|10437.24|10440.51|10440.51|10436.15|10436.15|0
1644398400000|2022-02-09 09:20:00|10438.34|10438.34|10439.29|10439.29|10439.29|10439.29|10437.68|10437.68|0
1644398700000|2022-02-09 09:25:00|10440.9|10440.9|10437.83|10437.83|10443.44|10443.44|10434.62|10434.62|0
1644399000000|2022-02-09 09:30:00|10438.77|10438.77|10454.03|10454.03|10456.35|10456.35|10438.77|10438.77|0
1644399300000|2022-02-09 09:35:00|10454.75|10454.75|10463.26|10463.26|10463.26|10463.26|10454.75|10454.75|0
1644399600000|2022-02-09 09:40:00|10461.66|10461.66|10457.5|10457.5|10461.66|10461.66|10456.77|10456.77|0
1644399900000|2022-02-09 09:45:00|10457.79|10457.79|10451.62|10451.62|10457.79|10457.79|10447.93|10447.93|0
1644400200000|2022-02-09 09:50:00|10451.15|10451.15|10458.45|10458.45|10460.71|10460.71|10448.34|10448.34|0
1644400500000|2022-02-09 09:55:00|10460.06|10460.06|10452.51|10452.51|10460.06|10460.06|10452.51|10452.51|0
1644400800000|2022-02-09 10:00:00|10453.97|10453.97|10453.5|10453.5|10453.97|10453.97|10450.68|10450.68|0
1644401100000|2022-02-09 10:05:00|10454.22|10454.22|10456.55|10456.55|10457.17|10457.17|10449.53|10449.53|0
1644401400000|2022-02-09 10:10:00|10455.61|10455.61|10451.85|10451.85|10455.61|10455.61|10450.24|10450.24|0
1644401700000|2022-02-09 10:15:00|10450.75|10450.75|10454.18|10454.18|10456.89|10456.89|10450.75|10450.75|0
1644402000000|2022-02-09 10:20:00|10454.78|10454.78|10461.96|10461.96|10461.96|10461.96|10454.78|10454.78|0
1644402300000|2022-02-09 10:25:00|10461.23|10461.23|10479.55|10479.55|10479.87|10479.87|10461.23|10461.23|0
1644402600000|2022-02-09 10:30:00|10481|10481|10479.43|10479.43|10482.33|10482.33|10479.43|10479.43|0
1644402900000|2022-02-09 10:35:00|10478.96|10478.96|10488.25|10488.25|10488.25|10488.25|10474.18|10474.18|0
1644403200000|2022-02-09 10:40:00|10489.7|10489.7|10487.76|10487.76|10490.21|10490.21|10484.8|10484.8|0
1644403500000|2022-02-09 10:45:00|10489.21|10489.21|10483.19|10483.19|10489.21|10489.21|10483.19|10483.19|0
1644403800000|2022-02-09 10:50:00|10482.46|10482.46|10478.65|10478.65|10483.47|10483.47|10478.65|10478.65|0
1644404100000|2022-02-09 10:55:00|10477.04|10477.04|10479.37|10479.37|10482.59|10482.59|10477.04|10477.04|0
1644404400000|2022-02-09 11:00:00|10480.98|10480.98|10473.34|10473.34|10480.98|10480.98|10473.34|10473.34|0
1644404700000|2022-02-09 11:05:00|10471.73|10471.73|10458.35|10458.35|10471.73|10471.73|10458.35|10458.35|0
1644405000000|2022-02-09 11:10:00|10457.22|10457.22|10448.69|10448.69|10457.22|10457.22|10448.69|10448.69|0
1644405300000|2022-02-09 11:15:00|10447.6|10447.6|10451.32|10451.32|10453.51|10453.51|10443.8|10443.8|0
1644405600000|2022-02-09 11:20:00|10451.92|10451.92|10453.53|10453.53|10453.53|10453.53|10450.98|10450.98|0
1644405900000|2022-02-09 11:25:00|10452.07|10452.07|10444.7|10444.7|10452.07|10452.07|10444.7|10444.7|0
1644406200000|2022-02-09 11:30:00|10445.17|10445.17|10443.56|10443.56|10447.25|10447.25|10443.09|10443.09|0
1644406500000|2022-02-09 11:35:00|10445.75|10445.75|10444.77|10444.77|10446.85|10446.85|10444.66|10444.66|0
1644406800000|2022-02-09 11:40:00|10444.3|10444.3|10438.3|10438.3|10444.3|10444.3|10438.3|10438.3|0
1644407100000|2022-02-09 11:45:00|10436.7|10436.7|10438.3|10438.3|10438.77|10438.77|10435.56|10435.56|0
1644407400000|2022-02-09 11:50:00|10438.77|10438.77|10440.03|10440.03|10440.03|10440.03|10437.63|10437.63|0
1644407700000|2022-02-09 11:55:00|10438.9|10438.9|10441.64|10441.64|10441.64|10441.64|10438.9|10438.9|0
1644408000000|2022-02-09 12:00:00|10441.17|10441.17|10443.82|10443.82|10446.31|10446.31|10441.17|10441.17|0
1644408300000|2022-02-09 12:05:00|10442.21|10442.21|10442.21|10442.21|10442.21|10442.21|10442.21|10442.21|0
1644408600000|2022-02-09 12:10:00|10440.93|10440.93|10443.58|10443.58|10443.58|10443.58|10440.93|10440.93|0
1644408900000|2022-02-09 12:15:00|10440.36|10440.36|10437.56|10437.56|10443.58|10443.58|10434.49|10434.49|0
1644409200000|2022-02-09 12:20:00|10438.03|10438.03|10443.2|10443.2|10443.2|10443.2|10438.03|10438.03|0
1644409500000|2022-02-09 12:25:00|10443.67|10443.67|10445.86|10445.86|10446.08|10446.08|10442.06|10442.06|0
1644409800000|2022-02-09 12:30:00|10446.46|10446.46|10443.76|10443.76|10446.46|10446.46|10443.76|10443.76|0
1644410100000|2022-02-09 12:35:00|10444.86|10444.86|10441.79|10441.79|10446.46|10446.46|10441.07|10441.07|0
1644410400000|2022-02-09 12:40:00|10441.32|10441.32|10444.91|10444.91|10444.91|10444.91|10438.8|10438.8|0
1644410700000|2022-02-09 12:45:00|10444.44|10444.44|10457.63|10457.63|10457.63|10457.63|10444.44|10444.44|0
1644411000000|2022-02-09 12:50:00|10458.1|10458.1|10458.83|10458.83|10459.56|10459.56|10457.38|10457.38|0
1644411300000|2022-02-09 12:55:00|10459.3|10459.3|10457.14|10457.14|10459.3|10459.3|10455.81|10455.81|0
1644411600000|2022-02-09 13:00:00|10460.83|10460.83|10463.9|10463.9|10464.37|10464.37|10456.41|10456.41|0
1644411900000|2022-02-09 13:05:00|10465.51|10465.51|10467.34|10467.34|10468.72|10468.72|10465.51|10465.51|0
1644412200000|2022-02-09 13:10:00|10468.95|10468.95|10481.97|10481.97|10482.15|10482.15|10467.34|10467.34|0
1644412500000|2022-02-09 13:15:00|10488.68|10488.68|10490.88|10490.88|10490.88|10490.88|10488.68|10488.68|0
1644412800000|2022-02-09 13:20:00|10492.76|10492.76|10490.26|10490.26|10494.59|10494.59|10488.65|10488.65|0
1644413100000|2022-02-09 13:25:00|10488.65|10488.65|10482.3|10482.3|10488.65|10488.65|10482.3|10482.3|0
1644413400000|2022-02-09 13:30:00|10483.4|10483.4|10490.1|10490.1|10490.1|10490.1|10483.4|10483.4|0
1644413700000|2022-02-09 13:35:00|10490.83|10490.83|10490.83|10490.83|10490.83|10490.83|10489.22|10489.22|0
1644414000000|2022-02-09 13:40:00|10490.36|10490.36|10493.85|10493.85|10493.85|10493.85|10490.36|10490.36|0
1644414300000|2022-02-09 13:45:00|10494.32|10494.32|10495.97|10495.97|10495.97|10495.97|10491.38|10491.38|0
1644414600000|2022-02-09 13:50:00|10494.36|10494.36|10499.96|10499.96|10500.36|10500.36|10492.75|10492.75|0
1644414900000|2022-02-09 13:55:00|10501.05|10501.05|10501.87|10501.87|10503.39|10503.39|10498.65|10498.65|0
1644415200000|2022-02-09 14:00:00|10500.26|10500.26|10500.27|10500.27|10500.27|10500.27|10493.99|10493.99|0
1644415500000|2022-02-09 14:05:00|10497.05|10497.05|10501.46|10501.46|10505.77|10505.77|10497.05|10497.05|0
1644415800000|2022-02-09 14:10:00|10502.56|10502.56|10492.13|10492.13|10502.56|10502.56|10491.74|10491.74|0
1644416100000|2022-02-09 14:15:00|10492.85|10492.85|10508.13|10508.13|10510.46|10510.46|10492.85|10492.85|0
1644416400000|2022-02-09 14:20:00|10508.85|10508.85|10509.43|10509.43|10509.43|10509.43|10507.13|10507.13|0
1644416700000|2022-02-09 14:25:00|10509.9|10509.9|10498.44|10498.44|10509.9|10509.9|10497.56|10497.56|0
1644417000000|2022-02-09 14:30:00|10497.71|10497.71|10518.16|10518.16|10518.46|10518.46|10497.71|10497.71|0
1644417300000|2022-02-09 14:35:00|10517.43|10517.43|10502.29|10502.29|10517.43|10517.43|10499.53|10499.53|0
1644417600000|2022-02-09 14:40:00|10500.68|10500.68|10496.23|10496.23|10500.68|10500.68|10490.76|10490.76|0
1644417900000|2022-02-09 14:45:00|10497.33|10497.33|10488.86|10488.86|10500.6|10500.6|10488.86|10488.86|0
1644418200000|2022-02-09 14:50:00|10487.99|10487.99|10474.4|10474.4|10487.99|10487.99|10470.07|10470.07|0
1644418500000|2022-02-09 14:55:00|10474.98|10474.98|10478.06|10478.06|10479.66|10479.66|10467|10467|0
1644418800000|2022-02-09 15:00:00|10477.59|10477.59|10487.54|10487.54|10487.54|10487.54|10475.26|10475.26|0
1644419100000|2022-02-09 15:05:00|10485.93|10485.93|10488.89|10488.89|10489.98|10489.98|10484.73|10484.73|0
1644419400000|2022-02-09 15:10:00|10489.61|10489.61|10479.4|10479.4|10491.22|10491.22|10479.4|10479.4|0
1644419700000|2022-02-09 15:15:00|10476.18|10476.18|10481.56|10481.56|10482.29|10482.29|10471.36|10471.36|0
1644420000000|2022-02-09 15:20:00|10483.17|10483.17|10474.27|10474.27|10483.17|10483.17|10467.53|10467.53|0
1644420300000|2022-02-09 15:25:00|10482.65|10482.65|10483.37|10483.37|10489.53|10489.53|10481.77|10481.77|0
1644420600000|2022-02-09 15:30:00|10481.77|10481.77|10492.13|10492.13|10495.94|10495.94|10481.77|10481.77|0
1644420900000|2022-02-09 15:35:00|10490.52|10490.52|10484.26|10484.26|10490.52|10490.52|10482.92|10482.92|0
1644421200000|2022-02-09 15:40:00|10484.73|10484.73|10466.98|10466.98|10484.73|10484.73|10466.98|10466.98|0
1644421500000|2022-02-09 15:45:00|10467.92|10467.92|10476.56|10476.56|10476.56|10476.56|10463.54|10463.54|0
1644421800000|2022-02-09 15:50:00|10477.65|10477.65|10476.77|10476.77|10479.47|10479.47|10472.82|10472.82|0
1644422100000|2022-02-09 15:55:00|10476.3|10476.3|10472.55|10472.55|10476.37|10476.37|10471.82|10471.82|0
1644422400000|2022-02-09 16:00:00|10470.94|10470.94|10479.34|10479.34|10480.96|10480.96|10470.94|10470.94|0
1644422700000|2022-02-09 16:05:00|10479.81|10479.81|10471.37|10471.37|10479.81|10479.81|10471.37|10471.37|0
1644423000000|2022-02-09 16:10:00|10470.77|10470.77|10466.43|10466.43|10476.51|10476.51|10466.11|10466.11|0
1644423300000|2022-02-09 16:15:00|10465.83|10465.83|10466.99|10466.99|10467.74|10467.74|10462.43|10462.43|0
1644423600000|2022-02-09 16:20:00|10467.28|10467.28|10460.34|10460.34|10467.57|10467.57|10459.87|10459.87|0
1644423900000|2022-02-09 16:25:00|10458.73|10458.73|10462.72|10462.72|10466.28|10466.28|10457.1|10457.1|0
1644480900000|2022-02-10 08:15:00|10488.34|10488.34|10458|10458|10489.07|10489.07|10451.56|10451.56|0
1644481200000|2022-02-10 08:20:00|10454.78|10454.78|10435.01|10435.01|10458|10458|10435.01|10435.01|0
1644481500000|2022-02-10 08:25:00|10429.25|10429.25|10387.53|10387.53|10429.25|10429.25|10387.53|10387.53|0
1644481800000|2022-02-10 08:30:00|10386.07|10386.07|10377.83|10377.83|10387.4|10387.4|10377.83|10377.83|0
1644482100000|2022-02-10 08:35:00|10379.44|10379.44|10366.77|10366.77|10380.17|10380.17|10366.77|10366.77|0
1644482400000|2022-02-10 08:40:00|10367.24|10367.24|10359.56|10359.56|10370.92|10370.92|10359.56|10359.56|0
1644482700000|2022-02-10 08:45:00|10355.79|10355.79|10360.24|10360.24|10365.97|10365.97|10354.22|10354.22|0
1644483000000|2022-02-10 08:50:00|10361.4|10361.4|10364.86|10364.86|10364.86|10364.86|10357.16|10357.16|0
1644483300000|2022-02-10 08:55:00|10365.59|10365.59|10370.49|10370.49|10373.77|10373.77|10363.98|10363.98|0
1644483600000|2022-02-10 09:00:00|10372.1|10372.1|10379.2|10379.2|10380.14|10380.14|10366.27|10366.27|0
1644483900000|2022-02-10 09:05:00|10380.81|10380.81|10384.83|10384.83|10390.79|10390.79|10378.79|10378.79|0
1644484200000|2022-02-10 09:10:00|10385.7|10385.7|10387.78|10387.78|10387.78|10387.78|10381.91|10381.91|0
1644484500000|2022-02-10 09:15:00|10383.62|10383.62|10375.36|10375.36|10384.09|10384.09|10372.87|10372.87|0
1644484800000|2022-02-10 09:20:00|10380.18|10380.18|10377.12|10377.12|10380.18|10380.18|10377.12|10377.12|0
1644485100000|2022-02-10 09:25:00|10377.41|10377.41|10378.97|10378.97|10378.97|10378.97|10375.8|10375.8|0
1644485400000|2022-02-10 09:30:00|10379.61|10379.61|10373.58|10373.58|10381.21|10381.21|10373.58|10373.58|0
1644485700000|2022-02-10 09:35:00|10371.97|10371.97|10358.41|10358.41|10371.97|10371.97|10358.41|10358.41|0
1644486000000|2022-02-10 09:40:00|10357.54|10357.54|10356.96|10356.96|10357.54|10357.54|10353.28|10353.28|0
1644486300000|2022-02-10 09:45:00|10356.23|10356.23|10362.26|10362.26|10362.26|10362.26|10356.23|10356.23|0
1644486600000|2022-02-10 09:50:00|10363.35|10363.35|10375.75|10375.75|10377.36|10377.36|10363.35|10363.35|0
1644486900000|2022-02-10 09:55:00|10375.28|10375.28|10383.48|10383.48|10385.15|10385.15|10375.28|10375.28|0
1644487200000|2022-02-10 10:00:00|10381.29|10381.29|10367.06|10367.06|10383.93|10383.93|10367.06|10367.06|0
1644487500000|2022-02-10 10:05:00|10365.45|10365.45|10368.06|10368.06|10368.06|10368.06|10363.85|10363.85|0
1644487800000|2022-02-10 10:10:00|10366.46|10366.46|10366.71|10366.71|10368.06|10368.06|10364.63|10364.63|0
1644488100000|2022-02-10 10:15:00|10367.81|10367.81|10369.16|10369.16|10369.41|10369.41|10366.2|10366.2|0
1644488400000|2022-02-10 10:20:00|10369.88|10369.88|10365.94|10365.94|10369.88|10369.88|10365.94|10365.94|0
1644488700000|2022-02-10 10:25:00|10367.03|10367.03|10375.9|10375.9|10375.9|10375.9|10364.49|10364.49|0
1644489000000|2022-02-10 10:30:00|10377.51|10377.51|10385.84|10385.84|10385.84|10385.84|10377.51|10377.51|0
1644489300000|2022-02-10 10:35:00|10387.45|10387.45|10390.38|10390.38|10393.53|10393.53|10387.45|10387.45|0
1644489600000|2022-02-10 10:40:00|10388.77|10388.77|10394.3|10394.3|10397.52|10397.52|10387.61|10387.61|0
1644489900000|2022-02-10 10:45:00|10393.36|10393.36|10392.4|10392.4|10395.62|10395.62|10390.94|10390.94|0
1644490200000|2022-02-10 10:50:00|10394.48|10394.48|10387.87|10387.87|10396.67|10396.67|10387.87|10387.87|0
1644490500000|2022-02-10 10:55:00|10387.14|10387.14|10391.69|10391.69|10391.69|10391.69|10386.2|10386.2|0
1644490800000|2022-02-10 11:00:00|10391.09|10391.09|10393.04|10393.04|10396.38|10396.38|10389.95|10389.95|0
1644491100000|2022-02-10 11:05:00|10392.46|10392.46|10397.04|10397.04|10398.87|10398.87|10392.46|10392.46|0
1644491400000|2022-02-10 11:10:00|10398.13|10398.13|10412.49|10412.49|10412.49|10412.49|10396.93|10396.93|0
1644491700000|2022-02-10 11:15:00|10410.29|10410.29|10412.49|10412.49|10414.98|10414.98|10409.57|10409.57|0
1644492000000|2022-02-10 11:20:00|10414.1|10414.1|10416.29|10416.29|10417.9|10417.9|10412.49|10412.49|0
1644492300000|2022-02-10 11:25:00|10416.76|10416.76|10422.78|10422.78|10422.78|10422.78|10416.76|10416.76|0
1644492600000|2022-02-10 11:30:00|10424.39|10424.39|10424.66|10424.66|10424.97|10424.97|10421.28|10421.28|0
1644492900000|2022-02-10 11:35:00|10423.57|10423.57|10430.31|10430.31|10434.07|10434.07|10423.57|10423.57|0
1644493200000|2022-02-10 11:40:00|10429.22|10429.22|10426.36|10426.36|10429.22|10429.22|10424.33|10424.33|0
1644493500000|2022-02-10 11:45:00|10425.64|10425.64|10424.29|10424.29|10425.64|10425.64|10424.29|10424.29|0
1644493800000|2022-02-10 11:50:00|10422.68|10422.68|10415.74|10415.74|10422.68|10422.68|10415.74|10415.74|0
1644494100000|2022-02-10 11:55:00|10415.14|10415.14|10409.1|10409.1|10415.14|10415.14|10409.1|10409.1|0
1644494400000|2022-02-10 12:00:00|10407.36|10407.36|10408.57|10408.57|10408.81|10408.81|10407.36|10407.36|0
1644494700000|2022-02-10 12:05:00|10407.84|10407.84|10408.72|10408.72|10411.06|10411.06|10407.84|10407.84|0
1644495000000|2022-02-10 12:10:00|10403.9|10403.9|10400.32|10400.32|10403.9|10403.9|10398.18|10398.18|0
1644495300000|2022-02-10 12:15:00|10400.79|10400.79|10399.98|10399.98|10401.25|10401.25|10399.98|10399.98|0
1644495600000|2022-02-10 12:20:00|10401.08|10401.08|10401.32|10401.32|10402.17|10402.17|10400.56|10400.56|0
1644495900000|2022-02-10 12:25:00|10400.59|10400.59|10399.44|10399.44|10400.59|10400.59|10390.61|10390.61|0
1644496200000|2022-02-10 12:30:00|10398.97|10398.97|10403.52|10403.52|10404.9|10404.9|10398.97|10398.97|0
1644496500000|2022-02-10 12:35:00|10403.81|10403.81|10404.53|10404.53|10404.53|10404.53|10402.5|10402.5|0
1644496800000|2022-02-10 12:40:00|10403.59|10403.59|10398.03|10398.03|10403.59|10403.59|10398.03|10398.03|0
1644497100000|2022-02-10 12:45:00|10397.31|10397.31|10397.05|10397.05|10399.38|10399.38|10397.05|10397.05|0
1644497400000|2022-02-10 12:50:00|10396.11|10396.11|10393.7|10393.7|10396.84|10396.84|10393.7|10393.7|0
1644497700000|2022-02-10 12:55:00|10392.6|10392.6|10395.78|10395.78|10396.25|10396.25|10392.6|10392.6|0
1644498000000|2022-02-10 13:00:00|10396.65|10396.65|10392.47|10392.47|10398.1|10398.1|10392.47|10392.47|0
1644498300000|2022-02-10 13:05:00|10393.63|10393.63|10397.16|10397.16|10397.16|10397.16|10393.63|10393.63|0
1644498600000|2022-02-10 13:10:00|10400.38|10400.38|10411.87|10411.87|10412.34|10412.34|10400.38|10400.38|0
1644498900000|2022-02-10 13:15:00|10411.4|10411.4|10394.76|10394.76|10412.99|10412.99|10394.76|10394.76|0
1644499200000|2022-02-10 13:20:00|10393.63|10393.63|10390.11|10390.11|10395.88|10395.88|10388.66|10388.66|0
1644499500000|2022-02-10 13:25:00|10389.18|10389.18|10389.11|10389.11|10389.33|10389.33|10386.14|10386.14|0
1644499800000|2022-02-10 13:30:00|10388.64|10388.64|10333.87|10333.87|10388.64|10388.64|10325.97|10325.97|0
1644500100000|2022-02-10 13:35:00|10332.67|10332.67|10325.27|10325.27|10332.67|10332.67|10317.9|10317.9|0
1644500400000|2022-02-10 13:40:00|10325.74|10325.74|10320.88|10320.88|10327.41|10327.41|10318.35|10318.35|0
1644500700000|2022-02-10 13:45:00|10319.27|10319.27|10315.85|10315.85|10325.14|10325.14|10315.85|10315.85|0
1644501000000|2022-02-10 13:50:00|10315.56|10315.56|10323.92|10323.92|10324.21|10324.21|10315.56|10315.56|0
1644501300000|2022-02-10 13:55:00|10324.39|10324.39|10318.87|10318.87|10326.27|10326.27|10318.58|10318.58|0
1644501600000|2022-02-10 14:00:00|10317.27|10317.27|10298.17|10298.17|10317.27|10317.27|10297.88|10297.88|0
1644501900000|2022-02-10 14:05:00|10298.63|10298.63|10290.47|10290.47|10302.61|10302.61|10290.47|10290.47|0
1644502200000|2022-02-10 14:10:00|10288.86|10288.86|10269.63|10269.63|10288.86|10288.86|10267.01|10267.01|0
1644502500000|2022-02-10 14:15:00|10269.05|10269.05|10280.54|10280.54|10280.75|10280.75|10267.99|10267.99|0
1644502800000|2022-02-10 14:20:00|10278.36|10278.36|10280.92|10280.92|10288.46|10288.46|10278.36|10278.36|0
1644503100000|2022-02-10 14:25:00|10279.32|10279.32|10281.64|10281.64|10281.64|10281.64|10275.41|10275.41|0
1644503400000|2022-02-10 14:30:00|10280.52|10280.52|10294.41|10294.41|10294.41|10294.41|10278.91|10278.91|0
1644503700000|2022-02-10 14:35:00|10296.01|10296.01|10312.08|10312.08|10315.01|10315.01|10294.8|10294.8|0
1644504000000|2022-02-10 14:40:00|10312.55|10312.55|10321|10321|10329.57|10329.57|10312.55|10312.55|0
1644504300000|2022-02-10 14:45:00|10324.22|10324.22|10324.14|10324.14|10338.13|10338.13|10323.49|10323.49|0
1644504600000|2022-02-10 14:50:00|10323.41|10323.41|10343.39|10343.39|10343.39|10343.39|10322.77|10322.77|0
1644504900000|2022-02-10 14:55:00|10344.33|10344.33|10345.22|10345.22|10351.59|10351.59|10343.28|10343.28|0
1644505200000|2022-02-10 15:00:00|10346.68|10346.68|10351.33|10351.33|10355.4|10355.4|10343.39|10343.39|0
1644505500000|2022-02-10 15:05:00|10348.11|10348.11|10371.42|10371.42|10371.42|10371.42|10346.16|10346.16|0
1644505800000|2022-02-10 15:10:00|10372.58|10372.58|10371.19|10371.19|10376.48|10376.48|10366.86|10366.86|0
1644506100000|2022-02-10 15:15:00|10370.1|10370.1|10360.55|10360.55|10370.1|10370.1|10356.18|10356.18|0
1644506400000|2022-02-10 15:20:00|10359.97|10359.97|10348.89|10348.89|10359.97|10359.97|10348.89|10348.89|0
1644506700000|2022-02-10 15:25:00|10348.42|10348.42|10343.22|10343.22|10348.42|10348.42|10342.15|10342.15|0
1644507000000|2022-02-10 15:30:00|10344.31|10344.31|10366.74|10366.74|10366.74|10366.74|10340.42|10340.42|0
1644507300000|2022-02-10 15:35:00|10367.33|10367.33|10382.24|10382.24|10382.24|10382.24|10367.33|10367.33|0
1644507600000|2022-02-10 15:40:00|10383.33|10383.33|10386.04|10386.04|10397.52|10397.52|10383.33|10383.33|0
1644507900000|2022-02-10 15:45:00|10385.57|10385.57|10384.14|10384.14|10385.57|10385.57|10379.23|10379.23|0
1644508200000|2022-02-10 15:50:00|10384.43|10384.43|10370.11|10370.11|10384.43|10384.43|10370.11|10370.11|0
1644508500000|2022-02-10 15:55:00|10368.5|10368.5|10357.64|10357.64|10368.5|10368.5|10357.64|10357.64|0
1644508800000|2022-02-10 16:00:00|10357.17|10357.17|10362.92|10362.92|10362.92|10362.92|10353.17|10353.17|0
1644509100000|2022-02-10 16:05:00|10361.31|10361.31|10367.32|10367.32|10368.92|10368.92|10360.55|10360.55|0
1644509400000|2022-02-10 16:10:00|10366.59|10366.59|10357.93|10357.93|10366.88|10366.88|10357.33|10357.33|0
1644509700000|2022-02-10 16:15:00|10358.65|10358.65|10354.13|10354.13|10359.84|10359.84|10353|10353|0
1644510000000|2022-02-10 16:20:00|10355.73|10355.73|10352.55|10352.55|10357.96|10357.96|10350.03|10350.03|0
1644510300000|2022-02-10 16:25:00|10352.08|10352.08|10350.97|10350.97|10358.35|10358.35|10347.15|10347.15|0
1644567300000|2022-02-11 08:15:00|10191.91|10191.91|10167.46|10167.46|10192.49|10192.49|10163.75|10163.75|0
1644567600000|2022-02-11 08:20:00|10167.17|10167.17|10190.75|10190.75|10190.75|10190.75|10162.79|10162.79|0
1644567900000|2022-02-11 08:25:00|10191.48|10191.48|10186.85|10186.85|10196.67|10196.67|10183.3|10183.3|0
1644568200000|2022-02-11 08:30:00|10187.57|10187.57|10186.94|10186.94|10195.51|10195.51|10179.29|10179.29|0
1644568500000|2022-02-11 08:35:00|10186|10186|10175.75|10175.75|10186.89|10186.89|10175.75|10175.75|0
1644568800000|2022-02-11 08:40:00|10176.85|10176.85|10172.48|10172.48|10182.83|10182.83|10172.48|10172.48|0
1644569100000|2022-02-11 08:45:00|10173.35|10173.35|10152.91|10152.91|10174.95|10174.95|10152.91|10152.91|0
1644569400000|2022-02-11 08:50:00|10153.63|10153.63|10167.5|10167.5|10171.05|10171.05|10153.63|10153.63|0
1644569700000|2022-02-11 08:55:00|10169.38|10169.38|10170.5|10170.5|10180.03|10180.03|10168.17|10168.17|0
1644570000000|2022-02-11 09:00:00|10169.56|10169.56|10172.72|10172.72|10172.72|10172.72|10167.23|10167.23|0
1644570300000|2022-02-11 09:05:00|10172|10172|10162.78|10162.78|10174.55|10174.55|10161.17|10161.17|0
1644570600000|2022-02-11 09:10:00|10163.36|10163.36|10158.41|10158.41|10163.36|10163.36|10155.43|10155.43|0
1644570900000|2022-02-11 09:15:00|10163.23|10163.23|10175.25|10175.25|10179.2|10179.2|10163.23|10163.23|0
1644571200000|2022-02-11 09:20:00|10173.64|10173.64|10168.37|10168.37|10178.47|10178.47|10168.37|10168.37|0
1644571500000|2022-02-11 09:25:00|10167.64|10167.64|10178.82|10178.82|10178.82|10178.82|10165.39|10165.39|0
1644571800000|2022-02-11 09:30:00|10180.28|10180.28|10173.2|10173.2|10183.13|10183.13|10173.2|10173.2|0
1644572100000|2022-02-11 09:35:00|10172.08|10172.08|10188.83|10188.83|10188.83|10188.83|10172.08|10172.08|0
1644572400000|2022-02-11 09:40:00|10187.96|10187.96|10191.82|10191.82|10194.3|10194.3|10184.05|10184.05|0
1644572700000|2022-02-11 09:45:00|10195.03|10195.03|10199.53|10199.53|10199.53|10199.53|10192.37|10192.37|0
1644573000000|2022-02-11 09:50:00|10198.95|10198.95|10194.32|10194.32|10198.95|10198.95|10190.17|10190.17|0
1644573300000|2022-02-11 09:55:00|10195.05|10195.05|10176.78|10176.78|10196.57|10196.57|10176.78|10176.78|0
1644573600000|2022-02-11 10:00:00|10175.17|10175.17|10184.61|10184.61|10184.61|10184.61|10175.17|10175.17|0
1644573900000|2022-02-11 10:05:00|10184.32|10184.32|10185.92|10185.92|10186.39|10186.39|10182.4|10182.4|0
1644574200000|2022-02-11 10:10:00|10187.01|10187.01|10189.87|10189.87|10189.87|10189.87|10184.32|10184.32|0
1644574500000|2022-02-11 10:15:00|10188.41|10188.41|10187.89|10187.89|10191.43|10191.43|10187.42|10187.42|0
1644574800000|2022-02-11 10:20:00|10188.83|10188.83|10195.02|10195.02|10195.02|10195.02|10188.83|10188.83|0
1644575100000|2022-02-11 10:25:00|10194.15|10194.15|10190.43|10190.43|10194.15|10194.15|10190.43|10190.43|0
1644575400000|2022-02-11 10:30:00|10190.9|10190.9|10194.57|10194.57|10195.33|10195.33|10190.9|10190.9|0
1644575700000|2022-02-11 10:35:00|10191.36|10191.36|10211.28|10211.28|10211.28|10211.28|10191.36|10191.36|0
1644576000000|2022-02-11 10:40:00|10212.15|10212.15|10220.02|10220.02|10221.78|10221.78|10211.97|10211.97|0
1644576300000|2022-02-11 10:45:00|10220.96|10220.96|10213.49|10213.49|10220.96|10220.96|10213.49|10213.49|0
1644576600000|2022-02-11 10:50:00|10211.88|10211.88|10211.08|10211.08|10213.29|10213.29|10211.08|10211.08|0
1644576900000|2022-02-11 10:55:00|10211.68|10211.68|10221.47|10221.47|10224.23|10224.23|10211.68|10211.68|0
1644577200000|2022-02-11 11:00:00|10220.01|10220.01|10214.76|10214.76|10220.01|10220.01|10210.13|10210.13|0
1644577500000|2022-02-11 11:05:00|10215.85|10215.85|10199.77|10199.77|10216.32|10216.32|10199.77|10199.77|0
1644577800000|2022-02-11 11:10:00|10199.05|10199.05|10187.27|10187.27|10199.65|10199.65|10186.8|10186.8|0
1644578100000|2022-02-11 11:15:00|10188.88|10188.88|10188.83|10188.83|10191.53|10191.53|10188.36|10188.36|0
1644578400000|2022-02-11 11:20:00|10187.73|10187.73|10187.16|10187.16|10190.37|10190.37|10185.44|10185.44|0
1644578700000|2022-02-11 11:25:00|10186.29|10186.29|10188.97|10188.97|10188.97|10188.97|10179.25|10179.25|0
1644579000000|2022-02-11 11:30:00|10187.36|10187.36|10178.52|10178.52|10188.99|10188.99|10178.52|10178.52|0
1644579300000|2022-02-11 11:35:00|10180.12|10180.12|10181.43|10181.43|10183.04|10183.04|10177.32|10177.32|0
1644579600000|2022-02-11 11:40:00|10183.61|10183.61|10186.04|10186.04|10190.54|10190.54|10183.61|10183.61|0
1644579900000|2022-02-11 11:45:00|10186.77|10186.77|10179.83|10179.83|10187.87|10187.87|10179.83|10179.83|0
1644580200000|2022-02-11 11:50:00|10181.29|10181.29|10178.25|10178.25|10183.11|10183.11|10177.78|10177.78|0
1644580500000|2022-02-11 11:55:00|10181.53|10181.53|10183.68|10183.68|10186.53|10186.53|10181.53|10181.53|0
1644580800000|2022-02-11 12:00:00|10182.95|10182.95|10185.02|10185.02|10185.02|10185.02|10181.54|10181.54|0
1644581100000|2022-02-11 12:05:00|10183.41|10183.41|10185.9|10185.9|10191.74|10191.74|10183.41|10183.41|0
1644581400000|2022-02-11 12:10:00|10186.63|10186.63|10191.55|10191.55|10191.55|10191.55|10186.63|10186.63|0
1644581700000|2022-02-11 12:15:00|10191.84|10191.84|10193.77|10193.77|10195.65|10195.65|10191.84|10191.84|0
1644582000000|2022-02-11 12:20:00|10194.97|10194.97|10206.7|10206.7|10208.67|10208.67|10194.97|10194.97|0
1644582300000|2022-02-11 12:25:00|10205.98|10205.98|10219.2|10219.2|10219.2|10219.2|10205.98|10205.98|0
1644582600000|2022-02-11 12:30:00|10218.1|10218.1|10216.31|10216.31|10218.13|10218.13|10216.31|10216.31|0
1644582900000|2022-02-11 12:35:00|10215.21|10215.21|10218.28|10218.28|10218.28|10218.28|10215.06|10215.06|0
1644583200000|2022-02-11 12:40:00|10217.81|10217.81|10213.57|10213.57|10217.81|10217.81|10213.57|10213.57|0
1644583500000|2022-02-11 12:45:00|10214.17|10214.17|10213.57|10213.57|10214.17|10214.17|10212.5|10212.5|0
1644583800000|2022-02-11 12:50:00|10213.1|10213.1|10209.58|10209.58|10214.4|10214.4|10209.58|10209.58|0
1644584100000|2022-02-11 12:55:00|10208.98|10208.98|10210.91|10210.91|10212.51|10212.51|10204.95|10204.95|0
1644584400000|2022-02-11 13:00:00|10210.44|10210.44|10208.78|10208.78|10210.91|10210.91|10207.86|10207.86|0
1644584700000|2022-02-11 13:05:00|10205.57|10205.57|10210.23|10210.23|10210.23|10210.23|10202.39|10202.39|0
1644585000000|2022-02-11 13:10:00|10211.43|10211.43|10205.97|10205.97|10213.16|10213.16|10204.36|10204.36|0
1644585300000|2022-02-11 13:15:00|10207.07|10207.07|10198.19|10198.19|10207.07|10207.07|10195.86|10195.86|0
1644585600000|2022-02-11 13:20:00|10199.13|10199.13|10205.49|10205.49|10206.67|10206.67|10199.13|10199.13|0
1644585900000|2022-02-11 13:25:00|10207.1|10207.1|10210.72|10210.72|10210.72|10210.72|10207.1|10207.1|0
1644586200000|2022-02-11 13:30:00|10212.33|10212.33|10201|10201|10212.33|10212.33|10201|10201|0
1644586500000|2022-02-11 13:35:00|10201.47|10201.47|10203.55|10203.55|10205.16|10205.16|10196.73|10196.73|0
1644586800000|2022-02-11 13:40:00|10204.02|10204.02|10199.38|10199.38|10211.89|10211.89|10199.38|10199.38|0
1644587100000|2022-02-11 13:45:00|10198.91|10198.91|10203.58|10203.58|10204.68|10204.68|10198.91|10198.91|0
1644587400000|2022-02-11 13:50:00|10205.19|10205.19|10204.95|10204.95|10207.69|10207.69|10203.38|10203.38|0
1644587700000|2022-02-11 13:55:00|10205.42|10205.42|10204.99|10204.99|10207.18|10207.18|10201.77|10201.77|0
1644588000000|2022-02-11 14:00:00|10205.28|10205.28|10210.47|10210.47|10210.47|10210.47|10204.77|10204.77|0
1644588300000|2022-02-11 14:05:00|10211.2|10211.2|10217.02|10217.02|10217.02|10217.02|10211.2|10211.2|0
1644588600000|2022-02-11 14:10:00|10216.55|10216.55|10222.18|10222.18|10222.29|10222.29|10215.83|10215.83|0
1644588900000|2022-02-11 14:15:00|10224.73|10224.73|10218.61|10218.61|10226.33|10226.33|10218.61|10218.61|0
1644589200000|2022-02-11 14:20:00|10219.34|10219.34|10216.22|10216.22|10219.34|10219.34|10216.22|10216.22|0
1644589500000|2022-02-11 14:25:00|10216.69|10216.69|10215.38|10215.38|10219.39|10219.39|10215.38|10215.38|0
1644589800000|2022-02-11 14:30:00|10218.6|10218.6|10223.46|10223.46|10232.84|10232.84|10218.6|10218.6|0
1644590100000|2022-02-11 14:35:00|10224.59|10224.59|10222.14|10222.14|10224.59|10224.59|10216.28|10216.28|0
1644590400000|2022-02-11 14:40:00|10220.53|10220.53|10208.43|10208.43|10220.53|10220.53|10207.96|10207.96|0
1644590700000|2022-02-11 14:45:00|10209.53|10209.53|10228.57|10228.57|10240.32|10240.32|10209.24|10209.24|0
1644591000000|2022-02-11 14:50:00|10226.96|10226.96|10224.3|10224.3|10226.96|10226.96|10216.91|10216.91|0
1644591300000|2022-02-11 14:55:00|10225.4|10225.4|10223.24|10223.24|10228.15|10228.15|10219.77|10219.77|0
1644591600000|2022-02-11 15:00:00|10224.85|10224.85|10237.23|10237.23|10237.39|10237.39|10224.85|10224.85|0
1644591900000|2022-02-11 15:05:00|10238.84|10238.84|10238.78|10238.78|10255.38|10255.38|10238.16|10238.16|0
1644592200000|2022-02-11 15:10:00|10238.49|10238.49|10220.66|10220.66|10244.26|10244.26|10218.53|10218.53|0
1644592500000|2022-02-11 15:15:00|10221.24|10221.24|10219.47|10219.47|10221.53|10221.53|10217.42|10217.42|0
1644592800000|2022-02-11 15:20:00|10217.86|10217.86|10222.63|10222.63|10224.28|10224.28|10213.78|10213.78|0
1644593100000|2022-02-11 15:25:00|10219.41|10219.41|10222.97|10222.97|10222.97|10222.97|10214.08|10214.08|0
1644593400000|2022-02-11 15:30:00|10223.91|10223.91|10233.71|10233.71|10240.39|10240.39|10223.91|10223.91|0
1644593700000|2022-02-11 15:35:00|10232.62|10232.62|10242.66|10242.66|10242.92|10242.92|10228.3|10228.3|0
1644594000000|2022-02-11 15:40:00|10242.01|10242.01|10238.72|10238.72|10242.01|10242.01|10237.78|10237.78|0
1644594300000|2022-02-11 15:45:00|10237.31|10237.31|10229.24|10229.24|10240.52|10240.52|10229.24|10229.24|0
1644594600000|2022-02-11 15:50:00|10227.63|10227.63|10206.88|10206.88|10227.63|10227.63|10206.88|10206.88|0
1644594900000|2022-02-11 15:55:00|10207.35|10207.35|10205.99|10205.99|10208.67|10208.67|10205.99|10205.99|0
1644595200000|2022-02-11 16:00:00|10206.93|10206.93|10218.04|10218.04|10218.04|10218.04|10206.93|10206.93|0
1644595500000|2022-02-11 16:05:00|10219.64|10219.64|10208.45|10208.45|10219.64|10219.64|10208.2|10208.2|0
1644595800000|2022-02-11 16:10:00|10207.36|10207.36|10192.92|10192.92|10207.36|10207.36|10192.63|10192.63|0
1644596100000|2022-02-11 16:15:00|10192.45|10192.45|10194.68|10194.68|10194.68|10194.68|10189.26|10189.26|0
1644596400000|2022-02-11 16:20:00|10194.08|10194.08|10198.83|10198.83|10198.83|10198.83|10193.42|10193.42|0
1644596700000|2022-02-11 16:25:00|10199.43|10199.43|10198.92|10198.92|10201.29|10201.29|10191.62|10191.62|0
1644826500000|2022-02-14 08:15:00|10043.59|10043.59|10008.67|10008.67|10043.59|10043.59|10008.67|10008.67|0
1644826800000|2022-02-14 08:20:00|10005.39|10005.39|9980.37|9980.37|10005.39|10005.39|9968.27|9968.27|0
1644827100000|2022-02-14 08:25:00|9978.76|9978.76|9995.81|9995.81|9995.95|9995.95|9972.25|9972.25|0
1644827400000|2022-02-14 08:30:00|9997.69|9997.69|9998.64|9998.64|10012.27|10012.27|9993.85|9993.85|0
1644827700000|2022-02-14 08:35:00|9998.05|9998.05|10014.79|10014.79|10024.22|10024.22|9994.97|9994.97|0
1644828000000|2022-02-14 08:40:00|10013.83|10013.83|10045.08|10045.08|10045.08|10045.08|10013.83|10013.83|0
1644828300000|2022-02-14 08:45:00|10043.99|10043.99|10007.74|10007.74|10043.99|10043.99|10007.74|10007.74|0
1644828600000|2022-02-14 08:50:00|10008.83|10008.83|9987.78|9987.78|10008.83|10008.83|9983.69|9983.69|0
1644828900000|2022-02-14 08:55:00|9988.88|9988.88|9975.65|9975.65|9991.33|9991.33|9975.65|9975.65|0
1644829200000|2022-02-14 09:00:00|9969.21|9969.21|9963.98|9963.98|9969.21|9969.21|9944.65|9944.65|0
1644829500000|2022-02-14 09:05:00|9962.53|9962.53|9979.25|9979.25|9980.19|9980.19|9958.73|9958.73|0
1644829800000|2022-02-14 09:10:00|9977.64|9977.64|9961.36|9961.36|9979.1|9979.1|9953.86|9953.86|0
1644830100000|2022-02-14 09:15:00|9964.57|9964.57|9987.64|9987.64|9997.67|9997.67|9964.57|9964.57|0
1644830400000|2022-02-14 09:20:00|9986.55|9986.55|9990.75|9990.75|9995.17|9995.17|9986.08|9986.08|0
1644830700000|2022-02-14 09:25:00|9991.88|9991.88|9977.38|9977.38|9995.99|9995.99|9977.38|9977.38|0
1644831000000|2022-02-14 09:30:00|9979.57|9979.57|9982.59|9982.59|9990.01|9990.01|9979.57|9979.57|0
1644831300000|2022-02-14 09:35:00|9978.21|9978.21|9951.77|9951.77|9978.21|9978.21|9949.58|9949.58|0
1644831600000|2022-02-14 09:40:00|9951.04|9951.04|9947.63|9947.63|9953.59|9953.59|9947.63|9947.63|0
1644831900000|2022-02-14 09:45:00|9942.81|9942.81|9943.49|9943.49|9948.29|9948.29|9941.71|9941.71|0
1644832200000|2022-02-14 09:50:00|9942.76|9942.76|9948.58|9948.58|9948.58|9948.58|9940.56|9940.56|0
1644832500000|2022-02-14 09:55:00|9946.97|9946.97|9935.79|9935.79|9946.97|9946.97|9929.81|9929.81|0
1644832800000|2022-02-14 10:00:00|9939.01|9939.01|9938.9|9938.9|9940.62|9940.62|9929.08|9929.08|0
1644833100000|2022-02-14 10:05:00|9939.99|9939.99|9950.36|9950.36|9950.49|9950.49|9939.33|9939.33|0
1644833400000|2022-02-14 10:10:00|9951.52|9951.52|9962.36|9962.36|9962.51|9962.51|9951.52|9951.52|0
1644833700000|2022-02-14 10:15:00|9961.89|9961.89|9963.24|9963.24|9974.03|9974.03|9959.34|9959.34|0
1644834000000|2022-02-14 10:20:00|9962.14|9962.14|9951.66|9951.66|9966.09|9966.09|9948.22|9948.22|0
1644834300000|2022-02-14 10:25:00|9949.78|9949.78|9940.29|9940.29|9949.78|9949.78|9939.62|9939.62|0
1644834600000|2022-02-14 10:30:00|9938.68|9938.68|9932.74|9932.74|9938.68|9938.68|9932.16|9932.16|0
1644834900000|2022-02-14 10:35:00|9934.35|9934.35|9940|9940|9942.19|9942.19|9932.74|9932.74|0
1644835200000|2022-02-14 10:40:00|9943.22|9943.22|9957|9957|9957|9957|9943.22|9943.22|0
1644835500000|2022-02-14 10:45:00|9955.39|9955.39|9966.29|9966.29|9966.29|9966.29|9950.04|9950.04|0
1644835800000|2022-02-14 10:50:00|9964.68|9964.68|9968.57|9968.57|9968.57|9968.57|9964.64|9964.64|0
1644836100000|2022-02-14 10:55:00|9967.84|9967.84|9953.88|9953.88|9968.78|9968.78|9951.17|9951.17|0
1644836400000|2022-02-14 11:00:00|9953.56|9953.56|9926.94|9926.94|9953.56|9953.56|9926.94|9926.94|0
1644836700000|2022-02-14 11:05:00|9926.47|9926.47|9901.91|9901.91|9926.47|9926.47|9901.91|9901.91|0
1644837000000|2022-02-14 11:10:00|9909.28|9909.28|9918.7|9918.7|9919.22|9919.22|9909.28|9909.28|0
1644837300000|2022-02-14 11:15:00|9920.11|9920.11|9910.5|9910.5|9924.06|9924.06|9910.5|9910.5|0
1644837600000|2022-02-14 11:20:00|9909.77|9909.77|9912.66|9912.66|9919.25|9919.25|9904.65|9904.65|0
1644837900000|2022-02-14 11:25:00|9906.23|9906.23|9915.49|9915.49|9917.1|9917.1|9906.23|9906.23|0
1644838200000|2022-02-14 11:30:00|9913.3|9913.3|9910.65|9910.65|9914.08|9914.08|9909.92|9909.92|0
1644838500000|2022-02-14 11:35:00|9909.04|9909.04|9902.54|9902.54|9909.04|9909.04|9900.04|9900.04|0
1644838800000|2022-02-14 11:40:00|9900.93|9900.93|9895.07|9895.07|9901.22|9901.22|9895.07|9895.07|0
1644839100000|2022-02-14 11:45:00|9895.8|9895.8|9891.86|9891.86|9895.8|9895.8|9889.31|9889.31|0
1644839400000|2022-02-14 11:50:00|9890.92|9890.92|9899.45|9899.45|9899.45|9899.45|9890.92|9890.92|0
1644839700000|2022-02-14 11:55:00|9896.9|9896.9|9888.36|9888.36|9896.9|9896.9|9887.26|9887.26|0
1644840000000|2022-02-14 12:00:00|9889.3|9889.3|9881.75|9881.75|9889.59|9889.59|9881.75|9881.75|0
1644840300000|2022-02-14 12:05:00|9882.22|9882.22|9884.38|9884.38|9885.99|9885.99|9881.18|9881.18|0
1644840600000|2022-02-14 12:10:00|9885.79|9885.79|9878.37|9878.37|9885.79|9885.79|9876.75|9876.75|0
1644840900000|2022-02-14 12:15:00|9879.25|9879.25|9878.69|9878.69|9880.41|9880.41|9876.9|9876.9|0
1644841200000|2022-02-14 12:20:00|9880.3|9880.3|9870.2|9870.2|9885.27|9885.27|9870.2|9870.2|0
1644841500000|2022-02-14 12:25:00|9869.47|9869.47|9870.27|9870.27|9873.77|9873.77|9867.54|9867.54|0
1644841800000|2022-02-14 12:30:00|9868.66|9868.66|9861.21|9861.21|9875.99|9875.99|9861.21|9861.21|0
1644842100000|2022-02-14 12:35:00|9860.12|9860.12|9897.79|9897.79|9898.88|9898.88|9854.4|9854.4|0
1644842400000|2022-02-14 12:40:00|9898.26|9898.26|9924.09|9924.09|9926.9|9926.9|9898.26|9898.26|0
1644842700000|2022-02-14 12:45:00|9925.76|9925.76|9927.71|9927.71|9951.35|9951.35|9925.76|9925.76|0
1644843000000|2022-02-14 12:50:00|9928.81|9928.81|9912.43|9912.43|9931.34|9931.34|9912.28|9912.28|0
1644843300000|2022-02-14 12:55:00|9910.56|9910.56|9916.41|9916.41|9918.49|9918.49|9910.56|9910.56|0
1644843600000|2022-02-14 13:00:00|9917.82|9917.82|9916.28|9916.28|9924.08|9924.08|9914.09|9914.09|0
1644843900000|2022-02-14 13:05:00|9922.1|9922.1|9945.67|9945.67|9946.25|9946.25|9922.1|9922.1|0
1644844200000|2022-02-14 13:10:00|9946.61|9946.61|9940.52|9940.52|9954.35|9954.35|9940.52|9940.52|0
1644844500000|2022-02-14 13:15:00|9943.74|9943.74|9942.98|9942.98|9948.56|9948.56|9939.76|9939.76|0
1644844800000|2022-02-14 13:20:00|9941.37|9941.37|9951.23|9951.23|9952.17|9952.17|9941.37|9941.37|0
1644845100000|2022-02-14 13:25:00|9954.45|9954.45|9951.21|9951.21|9957.58|9957.58|9951.21|9951.21|0
1644845400000|2022-02-14 13:30:00|9951.68|9951.68|9958.66|9958.66|9958.66|9958.66|9949.82|9949.82|0
1644845700000|2022-02-14 13:35:00|9957.05|9957.05|9959.23|9959.23|9959.23|9959.23|9952.27|9952.27|0
1644846000000|2022-02-14 13:40:00|9960.84|9960.84|9952.46|9952.46|9962.45|9962.45|9952.46|9952.46|0
1644846300000|2022-02-14 13:45:00|9951.36|9951.36|9943.19|9943.19|9951.83|9951.83|9942.08|9942.08|0
1644846600000|2022-02-14 13:50:00|9944.8|9944.8|9946.28|9946.28|9949.11|9949.11|9944.8|9944.8|0
1644846900000|2022-02-14 13:55:00|9947.37|9947.37|9939.81|9939.81|9952.31|9952.31|9939.81|9939.81|0
1644847200000|2022-02-14 14:00:00|9939.08|9939.08|9943.05|9943.05|9943.05|9943.05|9931.33|9931.33|0
1644847500000|2022-02-14 14:05:00|9943.99|9943.99|9945.04|9945.04|9946.18|9946.18|9943.48|9943.48|0
1644847800000|2022-02-14 14:10:00|9945.98|9945.98|9956.77|9956.77|9957.29|9957.29|9945.98|9945.98|0
1644848100000|2022-02-14 14:15:00|9955.68|9955.68|9950.15|9950.15|9956.15|9956.15|9942.91|9942.91|0
1644848400000|2022-02-14 14:20:00|9951.75|9951.75|9948.4|9948.4|9956.64|9956.64|9948.4|9948.4|0
1644848700000|2022-02-14 14:25:00|9945.18|9945.18|9934.09|9934.09|9945.18|9945.18|9934.09|9934.09|0
1644849000000|2022-02-14 14:30:00|9929.27|9929.27|9933.5|9933.5|9941.67|9941.67|9921.62|9921.62|0
1644849300000|2022-02-14 14:35:00|9934.66|9934.66|9956.09|9956.09|9960.99|9960.99|9934.66|9934.66|0
1644849600000|2022-02-14 14:40:00|9954.64|9954.64|9954.71|9954.71|9963.88|9963.88|9954.64|9954.64|0
1644849900000|2022-02-14 14:45:00|9953.26|9953.26|9968.71|9968.71|9968.71|9968.71|9943.24|9943.24|0
1644850200000|2022-02-14 14:50:00|9969.67|9969.67|9995.89|9995.89|9995.89|9995.89|9969.67|9969.67|0
1644850500000|2022-02-14 14:55:00|9996.21|9996.21|9966.47|9966.47|9996.21|9996.21|9965.37|9965.37|0
1644850800000|2022-02-14 15:00:00|9964.86|9964.86|9958.82|9958.82|9966.47|9966.47|9949.46|9949.46|0
1644851100000|2022-02-14 15:05:00|9961.84|9961.84|9967.02|9967.02|9973.9|9973.9|9959.29|9959.29|0
1644851400000|2022-02-14 15:10:00|9968.12|9968.12|9975.55|9975.55|9996.01|9996.01|9968.12|9968.12|0
1644851700000|2022-02-14 15:15:00|9977.16|9977.16|9968.76|9968.76|9980.37|9980.37|9958.07|9958.07|0
1644852000000|2022-02-14 15:20:00|9970.37|9970.37|9984.07|9984.07|9984.07|9984.07|9964.27|9964.27|0
1644852300000|2022-02-14 15:25:00|9983.6|9983.6|9985.46|9985.46|9988.27|9988.27|9977.3|9977.3|0
1644852600000|2022-02-14 15:30:00|9985.93|9985.93|9967.84|9967.84|9988.91|9988.91|9961.47|9961.47|0
1644852900000|2022-02-14 15:35:00|9968.13|9968.13|9955.52|9955.52|9968.13|9968.13|9955.05|9955.05|0
1644853200000|2022-02-14 15:40:00|9956.25|9956.25|9957.81|9957.81|9966.88|9966.88|9954.98|9954.98|0
1644853500000|2022-02-14 15:45:00|9955.62|9955.62|9961.15|9961.15|9964|9964|9954.89|9954.89|0
1644853800000|2022-02-14 15:50:00|9961.62|9961.62|9965.65|9965.65|9971.01|9971.01|9960.76|9960.76|0
1644854100000|2022-02-14 15:55:00|9967.1|9967.1|9971.19|9971.19|9971.92|9971.92|9963.1|9963.1|0
1644854400000|2022-02-14 16:00:00|9970.26|9970.26|9976.86|9976.86|9976.86|9976.86|9965.74|9965.74|0
1644854700000|2022-02-14 16:05:00|9975.25|9975.25|9980.2|9980.2|9986.05|9986.05|9968.99|9968.99|0
1644855000000|2022-02-14 16:10:00|9981.81|9981.81|9982.25|9982.25|9983.57|9983.57|9975.5|9975.5|0
1644855300000|2022-02-14 16:15:00|9981.93|9981.93|9992.28|9992.28|9997.19|9997.19|9981.93|9981.93|0
1644855600000|2022-02-14 16:20:00|9993.56|9993.56|9993.65|9993.65|9999.44|9999.44|9991.31|9991.31|0
1644855900000|2022-02-14 16:25:00|9992.45|9992.45|9991.05|9991.05|9995.15|9995.15|9983.92|9983.92|0
1644912900000|2022-02-15 08:15:00|10036.67|10036.67|10038.37|10038.37|10044.96|10044.96|10018.79|10018.79|0
1644913200000|2022-02-15 08:20:00|10037.24|10037.24|10032.32|10032.32|10041.64|10041.64|10026.65|10026.65|0
1644913500000|2022-02-15 08:25:00|10033.77|10033.77|10041.52|10041.52|10044.38|10044.38|10032.68|10032.68|0
1644913800000|2022-02-15 08:30:00|10042.61|10042.61|10060.38|10060.38|10060.38|10060.38|10041.21|10041.21|0
1644914100000|2022-02-15 08:35:00|10061.35|10061.35|10059.71|10059.71|10062.52|10062.52|10056.95|10056.95|0
1644914400000|2022-02-15 08:40:00|10058.1|10058.1|10074.56|10074.56|10074.56|10074.56|10057.38|10057.38|0
1644914700000|2022-02-15 08:45:00|10074.09|10074.09|10089.72|10089.72|10089.72|10089.72|10067.85|10067.85|0
1644915000000|2022-02-15 08:50:00|10090.82|10090.82|10089.48|10089.48|10108.1|10108.1|10086.56|10086.56|0
1644915300000|2022-02-15 08:55:00|10087.88|10087.88|10113.57|10113.57|10113.57|10113.57|10086.94|10086.94|0
1644915600000|2022-02-15 09:00:00|10115.02|10115.02|10111.74|10111.74|10122.58|10122.58|10111.74|10111.74|0
1644915900000|2022-02-15 09:05:00|10113.41|10113.41|10118.25|10118.25|10121.26|10121.26|10113.41|10113.41|0
1644916200000|2022-02-15 09:10:00|10117.53|10117.53|10090.45|10090.45|10117.53|10117.53|10081.98|10081.98|0
1644916500000|2022-02-15 09:15:00|10088.26|10088.26|10099.27|10099.27|10102.93|10102.93|10088.26|10088.26|0
1644916800000|2022-02-15 09:20:00|10094.44|10094.44|10095.87|10095.87|10097.48|10097.48|10094.44|10094.44|0
1644917100000|2022-02-15 09:25:00|10096.97|10096.97|10099.43|10099.43|10101.04|10101.04|10092.6|10092.6|0
1644917400000|2022-02-15 09:30:00|10098.96|10098.96|10111.07|10111.07|10116.1|10116.1|10097.22|10097.22|0
1644917700000|2022-02-15 09:35:00|10110.13|10110.13|10114.11|10114.11|10114.98|10114.98|10110.02|10110.02|0
1644918000000|2022-02-15 09:40:00|10115.21|10115.21|10110.78|10110.78|10119.78|10119.78|10108.3|10108.3|0
1644918300000|2022-02-15 09:45:00|10111.65|10111.65|10107.52|10107.52|10111.65|10111.65|10106.16|10106.16|0
1644918600000|2022-02-15 09:50:00|10106.79|10106.79|10101.22|10101.22|10107.37|10107.37|10100.75|10100.75|0
1644918900000|2022-02-15 09:55:00|10100.93|10100.93|10092.55|10092.55|10104.19|10104.19|10090.88|10090.88|0
1644919200000|2022-02-15 10:00:00|10094.16|10094.16|10107.41|10107.41|10111.66|10111.66|10094.16|10094.16|0
1644919500000|2022-02-15 10:05:00|10106.47|10106.47|10111.98|10111.98|10116.72|10116.72|10104.13|10104.13|0
1644919800000|2022-02-15 10:10:00|10110.38|10110.38|10101.59|10101.59|10110.38|10110.38|10101.12|10101.12|0
1644920100000|2022-02-15 10:15:00|10102.53|10102.53|10091.63|10091.63|10102.53|10102.53|10091.63|10091.63|0
1644920400000|2022-02-15 10:20:00|10092.73|10092.73|10086.01|10086.01|10099.56|10099.56|10084.86|10084.86|0
1644920700000|2022-02-15 10:25:00|10087.62|10087.62|10110.16|10110.16|10113.34|10113.34|10087.62|10087.62|0
1644921000000|2022-02-15 10:30:00|10111.1|10111.1|10121.97|10121.97|10121.97|10121.97|10107.67|10107.67|0
1644921300000|2022-02-15 10:35:00|10123.07|10123.07|10142.49|10142.49|10142.49|10142.49|10123.07|10123.07|0
1644921600000|2022-02-15 10:40:00|10144.1|10144.1|10133.81|10133.81|10144.1|10144.1|10133.81|10133.81|0
1644921900000|2022-02-15 10:45:00|10134.45|10134.45|10138.17|10138.17|10146.2|10146.2|10133.36|10133.36|0
1644922200000|2022-02-15 10:50:00|10139.78|10139.78|10135.36|10135.36|10139.78|10139.78|10134.42|10134.42|0
1644922500000|2022-02-15 10:55:00|10140.19|10140.19|10149.68|10149.68|10150.81|10150.81|10136.97|10136.97|0
1644922800000|2022-02-15 11:00:00|10150.26|10150.26|10156.42|10156.42|10156.42|10156.42|10148.8|10148.8|0
1644923100000|2022-02-15 11:05:00|10154.82|10154.82|10161.24|10161.24|10161.62|10161.62|10153.21|10153.21|0
1644923400000|2022-02-15 11:10:00|10160.66|10160.66|10167.88|10167.88|10168.97|10168.97|10159.48|10159.48|0
1644923700000|2022-02-15 11:15:00|10168.81|10168.81|10171.56|10171.56|10172.46|10172.46|10167.11|10167.11|0
1644924000000|2022-02-15 11:20:00|10172.65|10172.65|10176.85|10176.85|10176.85|10176.85|10171.46|10171.46|0
1644924300000|2022-02-15 11:25:00|10177.43|10177.43|10167.13|10167.13|10178.7|10178.7|10167.13|10167.13|0
1644924600000|2022-02-15 11:30:00|10169.61|10169.61|10167.61|10167.61|10170.27|10170.27|10167.61|10167.61|0
1644924900000|2022-02-15 11:35:00|10168.71|10168.71|10169.06|10169.06|10170.16|10170.16|10163.42|10163.42|0
1644925200000|2022-02-15 11:40:00|10169.79|10169.79|10171.49|10171.49|10171.49|10171.49|10163.55|10163.55|0
1644925500000|2022-02-15 11:45:00|10168.27|10168.27|10168.73|10168.73|10172.05|10172.05|10167.98|10167.98|0
1644925800000|2022-02-15 11:50:00|10166.54|10166.54|10169.2|10169.2|10171.68|10171.68|10165.6|10165.6|0
1644926100000|2022-02-15 11:55:00|10169.67|10169.67|10168.7|10168.7|10171.19|10171.19|10167.88|10167.88|0
1644926400000|2022-02-15 12:00:00|10168.38|10168.38|10161.86|10161.86|10168.38|10168.38|10157.26|10157.26|0
1644926700000|2022-02-15 12:05:00|10162.8|10162.8|10179.58|10179.58|10179.58|10179.58|10162.2|10162.2|0
1644927000000|2022-02-15 12:10:00|10178.49|10178.49|10178.49|10178.49|10180.68|10180.68|10177.39|10177.39|0
1644927300000|2022-02-15 12:15:00|10175.27|10175.27|10170.7|10170.7|10175.27|10175.27|10170.7|10170.7|0
1644927600000|2022-02-15 12:20:00|10169.29|10169.29|10178.23|10178.23|10180.92|10180.92|10169.29|10169.29|0
1644927900000|2022-02-15 12:25:00|10179.19|10179.19|10177.17|10177.17|10179.19|10179.19|10176.23|10176.23|0
1644928200000|2022-02-15 12:30:00|10178.3|10178.3|10175.51|10175.51|10178.94|10178.94|10175.51|10175.51|0
1644928500000|2022-02-15 12:35:00|10176.6|10176.6|10174.22|10174.22|10176.6|10176.6|10170|10170|0
1644928800000|2022-02-15 12:40:00|10175.31|10175.31|10176.22|10176.22|10177.31|10177.31|10166.61|10166.61|0
1644929100000|2022-02-15 12:45:00|10176.68|10176.68|10175.96|10175.96|10176.68|10176.68|10170.75|10170.75|0
1644929400000|2022-02-15 12:50:00|10175.38|10175.38|10180.53|10180.53|10180.53|10180.53|10175.38|10175.38|0
1644929700000|2022-02-15 12:55:00|10182.71|10182.71|10180.41|10180.41|10187.41|10187.41|10180.41|10180.41|0
1644930000000|2022-02-15 13:00:00|10181.28|10181.28|10183.07|10183.07|10183.07|10183.07|10176.54|10176.54|0
1644930300000|2022-02-15 13:05:00|10184.23|10184.23|10183.52|10183.52|10186.04|10186.04|10182.06|10182.06|0
1644930600000|2022-02-15 13:10:00|10181.33|10181.33|10181.98|10181.98|10183.88|10183.88|10181.33|10181.33|0
1644930900000|2022-02-15 13:15:00|10180.37|10180.37|10175.61|10175.61|10180.67|10180.67|10174.01|10174.01|0
1644931200000|2022-02-15 13:20:00|10174.89|10174.89|10175.9|10175.9|10177.5|10177.5|10169.63|10169.63|0
1644931500000|2022-02-15 13:25:00|10176.37|10176.37|10180.56|10180.56|10180.56|10180.56|10172.8|10172.8|0
1644931800000|2022-02-15 13:30:00|10181.65|10181.65|10169.21|10169.21|10181.65|10181.65|10159.24|10159.24|0
1644932100000|2022-02-15 13:35:00|10172.43|10172.43|10174.83|10174.83|10178.58|10178.58|10172.43|10172.43|0
1644932400000|2022-02-15 13:40:00|10174.36|10174.36|10170.1|10170.1|10180.38|10180.38|10169.63|10169.63|0
1644932700000|2022-02-15 13:45:00|10171.04|10171.04|10170.75|10170.75|10175.53|10175.53|10170.49|10170.49|0
1644933000000|2022-02-15 13:50:00|10173.97|10173.97|10165.84|10165.84|10175.02|10175.02|10165.84|10165.84|0
1644933300000|2022-02-15 13:55:00|10165.37|10165.37|10162.97|10162.97|10165.37|10165.37|10158.42|10158.42|0
1644933600000|2022-02-15 14:00:00|10163.57|10163.57|10170.36|10170.36|10172.45|10172.45|10161.24|10161.24|0
1644933900000|2022-02-15 14:05:00|10171.09|10171.09|10171.63|10171.63|10174.33|10174.33|10171.09|10171.09|0
1644934200000|2022-02-15 14:10:00|10171.92|10171.92|10150.68|10150.68|10171.92|10171.92|10150.68|10150.68|0
1644934500000|2022-02-15 14:15:00|10152.29|10152.29|10150.99|10150.99|10155.51|10155.51|10150.99|10150.99|0
1644934800000|2022-02-15 14:20:00|10152.08|10152.08|10157.72|10157.72|10157.72|10157.72|10152.08|10152.08|0
1644935100000|2022-02-15 14:25:00|10156.85|10156.85|10133.32|10133.32|10158.26|10158.26|10130.62|10130.62|0
1644935400000|2022-02-15 14:30:00|10134.93|10134.93|10158.1|10158.1|10158.1|10158.1|10134.93|10134.93|0
1644935700000|2022-02-15 14:35:00|10157.37|10157.37|10154.45|10154.45|10157.66|10157.66|10149.4|10149.4|0
1644936000000|2022-02-15 14:40:00|10155.54|10155.54|10132.71|10132.71|10156.23|10156.23|10132.71|10132.71|0
1644936300000|2022-02-15 14:45:00|10129.49|10129.49|10109.69|10109.69|10135.25|10135.25|10109.69|10109.69|0
1644936600000|2022-02-15 14:50:00|10108.96|10108.96|10124.19|10124.19|10124.48|10124.48|10105.39|10105.39|0
1644936900000|2022-02-15 14:55:00|10122.58|10122.58|10132.73|10132.73|10136.3|10136.3|10122.58|10122.58|0
1644937200000|2022-02-15 15:00:00|10132.44|10132.44|10133.98|10133.98|10133.98|10133.98|10124.95|10124.95|0
1644937500000|2022-02-15 15:05:00|10135.59|10135.59|10137.49|10137.49|10144.78|10144.78|10134.65|10134.65|0
1644937800000|2022-02-15 15:10:00|10135.88|10135.88|10116.51|10116.51|10136.4|10136.4|10116.51|10116.51|0
1644938100000|2022-02-15 15:15:00|10116.22|10116.22|10121.99|10121.99|10124.42|10124.42|10116.22|10116.22|0
1644938400000|2022-02-15 15:20:00|10121.41|10121.41|10107.86|10107.86|10121.41|10121.41|10105.49|10105.49|0
1644938700000|2022-02-15 15:25:00|10107.39|10107.39|10109.61|10109.61|10109.61|10109.61|10097.14|10097.14|0
1644939000000|2022-02-15 15:30:00|10111.22|10111.22|10119.27|10119.27|10122.29|10122.29|10111.22|10111.22|0
1644939300000|2022-02-15 15:35:00|10117.67|10117.67|10125.4|10125.4|10126.13|10126.13|10116.21|10116.21|0
1644939600000|2022-02-15 15:40:00|10125.87|10125.87|10133.25|10133.25|10138.5|10138.5|10124.46|10124.46|0
1644939900000|2022-02-15 15:45:00|10132.78|10132.78|10136.17|10136.17|10136.17|10136.17|10132.78|10132.78|0
1644940200000|2022-02-15 15:50:00|10136.75|10136.75|10150.45|10150.45|10150.45|10150.45|10135.88|10135.88|0
1644940500000|2022-02-15 15:55:00|10152.05|10152.05|10137.13|10137.13|10152.65|10152.65|10136.81|10136.81|0
1644940800000|2022-02-15 16:00:00|10136.55|10136.55|10142.73|10142.73|10143.22|10143.22|10135.82|10135.82|0
1644941100000|2022-02-15 16:05:00|10141.13|10141.13|10145.4|10145.4|10148.74|10148.74|10139.82|10139.82|0
1644941400000|2022-02-15 16:10:00|10143.8|10143.8|10164.31|10164.31|10164.31|10164.31|10142.7|10142.7|0
1644941700000|2022-02-15 16:15:00|10165.4|10165.4|10155.34|10155.34|10165.4|10165.4|10154.49|10154.49|0
1644942000000|2022-02-15 16:20:00|10156.28|10156.28|10162.13|10162.13|10164.91|10164.91|10156.28|10156.28|0
1644942300000|2022-02-15 16:25:00|10161.4|10161.4|10147.1|10147.1|10163.48|10163.48|10147.1|10147.1|0
1644999300000|2022-02-16 08:15:00|10217.45|10217.45|10231.78|10231.78|10233.39|10233.39|10215.57|10215.57|0
1644999600000|2022-02-16 08:20:00|10231.31|10231.31|10237.22|10237.22|10240.28|10240.28|10230.19|10230.19|0
1644999900000|2022-02-16 08:25:00|10236.12|10236.12|10218.52|10218.52|10236.85|10236.85|10214.94|10214.94|0
1645000200000|2022-02-16 08:30:00|10219.1|10219.1|10203.3|10203.3|10219.1|10219.1|10200|10200|0
1645000500000|2022-02-16 08:35:00|10204.91|10204.91|10189.23|10189.23|10207.39|10207.39|10189.23|10189.23|0
1645000800000|2022-02-16 08:40:00|10186.9|10186.9|10172.63|10172.63|10188.99|10188.99|10170.72|10170.72|0
1645001100000|2022-02-16 08:45:00|10173.57|10173.57|10190.68|10190.68|10190.68|10190.68|10173.57|10173.57|0
1645001400000|2022-02-16 08:50:00|10186.52|10186.52|10189.59|10189.59|10191.38|10191.38|10180.53|10180.53|0
1645001700000|2022-02-16 08:55:00|10190.06|10190.06|10193.17|10193.17|10196.44|10196.44|10188.19|10188.19|0
1645002000000|2022-02-16 09:00:00|10194.62|10194.62|10212.32|10212.32|10217.1|10217.1|10193.75|10193.75|0
1645002300000|2022-02-16 09:05:00|10213.93|10213.93|10189.64|10189.64|10213.93|10213.93|10189.64|10189.64|0
1645002600000|2022-02-16 09:10:00|10187.76|10187.76|10198.64|10198.64|10198.64|10198.64|10184.91|10184.91|0
1645002900000|2022-02-16 09:15:00|10199.37|10199.37|10183.17|10183.17|10199.37|10199.37|10183.17|10183.17|0
1645003200000|2022-02-16 09:20:00|10180.83|10180.83|10163.78|10163.78|10180.83|10180.83|10163.78|10163.78|0
1645003500000|2022-02-16 09:25:00|10165.24|10165.24|10162.42|10162.42|10165.24|10165.24|10159.21|10159.21|0
1645003800000|2022-02-16 09:30:00|10161.48|10161.48|10168.52|10168.52|10168.52|10168.52|10160.54|10160.54|0
1645004100000|2022-02-16 09:35:00|10166.33|10166.33|10164.43|10164.43|10166.33|10166.33|10164.11|10164.11|0
1645004400000|2022-02-16 09:40:00|10165.01|10165.01|10164.15|10164.15|10165.01|10165.01|10163.92|10163.92|0
1645004700000|2022-02-16 09:45:00|10163.68|10163.68|10160.77|10160.77|10163.68|10163.68|10160.77|10160.77|0
1645005000000|2022-02-16 09:50:00|10161.41|10161.41|10168.09|10168.09|10168.09|10168.09|10159.71|10159.71|0
1645005300000|2022-02-16 09:55:00|10168.67|10168.67|10175.23|10175.23|10178.15|10178.15|10168.67|10168.67|0
1645005600000|2022-02-16 10:00:00|10174.63|10174.63|10162.64|10162.64|10174.63|10174.63|10162.64|10162.64|0
1645005900000|2022-02-16 10:05:00|10163.74|10163.74|10165.6|10165.6|10167.67|10167.67|10163.74|10163.74|0
1645006200000|2022-02-16 10:10:00|10166.18|10166.18|10174.46|10174.46|10174.46|10174.46|10166.18|10166.18|0
1645006500000|2022-02-16 10:15:00|10175.62|10175.62|10170.22|10170.22|10177.81|10177.81|10170.22|10170.22|0
1645006800000|2022-02-16 10:20:00|10169.1|10169.1|10161.58|10161.58|10170.18|10170.18|10161.58|10161.58|0
1645007100000|2022-02-16 10:25:00|10159.39|10159.39|10162.37|10162.37|10165.06|10165.06|10159.39|10159.39|0
1645007400000|2022-02-16 10:30:00|10158.88|10158.88|10162.76|10162.76|10162.76|10162.76|10157.76|10157.76|0
1645007700000|2022-02-16 10:35:00|10161.15|10161.15|10156.84|10156.84|10161.15|10161.15|10156.84|10156.84|0
1645008000000|2022-02-16 10:40:00|10157.78|10157.78|10168.81|10168.81|10168.81|10168.81|10157.78|10157.78|0
1645008300000|2022-02-16 10:45:00|10169.68|10169.68|10176.79|10176.79|10176.79|10176.79|10169.68|10169.68|0
1645008600000|2022-02-16 10:50:00|10176.5|10176.5|10169.24|10169.24|10176.5|10176.5|10169.24|10169.24|0
1645008900000|2022-02-16 10:55:00|10170.85|10170.85|10189.8|10189.8|10189.8|10189.8|10170.85|10170.85|0
1645009200000|2022-02-16 11:00:00|10190.09|10190.09|10196.09|10196.09|10199.29|10199.29|10190.09|10190.09|0
1645009500000|2022-02-16 11:05:00|10194.49|10194.49|10195.07|10195.07|10195.07|10195.07|10191.27|10191.27|0
1645009800000|2022-02-16 11:10:00|10194.47|10194.47|10182.49|10182.49|10194.47|10194.47|10182.49|10182.49|0
1645010100000|2022-02-16 11:15:00|10181.76|10181.76|10180.62|10180.62|10183.25|10183.25|10176.82|10176.82|0
1645010400000|2022-02-16 11:20:00|10181.2|10181.2|10179.75|10179.75|10181.78|10181.78|10179.75|10179.75|0
1645010700000|2022-02-16 11:25:00|10178.14|10178.14|10169.5|10169.5|10178.14|10178.14|10169.5|10169.5|0
1645011000000|2022-02-16 11:30:00|10166.28|10166.28|10158.38|10158.38|10168.18|10168.18|10158.38|10158.38|0
1645011300000|2022-02-16 11:35:00|10156.77|10156.77|10155.35|10155.35|10157.98|10157.98|10155.06|10155.06|0
1645011600000|2022-02-16 11:40:00|10156.96|10156.96|10160.82|10160.82|10161.75|10161.75|10156.96|10156.96|0
1645011900000|2022-02-16 11:45:00|10157.6|10157.6|10170.64|10170.64|10170.64|10170.64|10156.92|10156.92|0
1645012200000|2022-02-16 11:50:00|10169.51|10169.51|10155.48|10155.48|10169.51|10169.51|10155.48|10155.48|0
1645012500000|2022-02-16 11:55:00|10154.07|10154.07|10148.31|10148.31|10154.07|10154.07|10148.31|10148.31|0
1645012800000|2022-02-16 12:00:00|10148.89|10148.89|10139.29|10139.29|10148.89|10148.89|10138.35|10138.35|0
1645013100000|2022-02-16 12:05:00|10138.56|10138.56|10127.27|10127.27|10138.56|10138.56|10127.27|10127.27|0
1645013400000|2022-02-16 12:10:00|10128.39|10128.39|10131.91|10131.91|10132.38|10132.38|10125.49|10125.49|0
1645013700000|2022-02-16 12:15:00|10131.44|10131.44|10133.29|10133.29|10133.29|10133.29|10128.75|10128.75|0
1645014000000|2022-02-16 12:20:00|10133.87|10133.87|10139.01|10139.01|10144.71|10144.71|10133.87|10133.87|0
1645014300000|2022-02-16 12:25:00|10138.28|10138.28|10144.04|10144.04|10146.74|10146.74|10138.28|10138.28|0
1645014600000|2022-02-16 12:30:00|10143.46|10143.46|10141.18|10141.18|10143.46|10143.46|10140.07|10140.07|0
1645014900000|2022-02-16 12:35:00|10140.89|10140.89|10132.3|10132.3|10140.89|10140.89|10132.3|10132.3|0
1645015200000|2022-02-16 12:40:00|10134.49|10134.49|10133.21|10133.21|10134.49|10134.49|10128.92|10128.92|0
1645015500000|2022-02-16 12:45:00|10132.48|10132.48|10140.64|10140.64|10141.11|10141.11|10132.48|10132.48|0
1645015800000|2022-02-16 12:50:00|10141.8|10141.8|10136.1|10136.1|10142.6|10142.6|10136.1|10136.1|0
1645016100000|2022-02-16 12:55:00|10136.57|10136.57|10137.13|10137.13|10137.2|10137.2|10136.04|10136.04|0
1645016400000|2022-02-16 13:00:00|10137.42|10137.42|10137.06|10137.06|10139.61|10139.61|10134.51|10134.51|0
1645016700000|2022-02-16 13:05:00|10137.64|10137.64|10130.27|10130.27|10139.25|10139.25|10130.27|10130.27|0
1645017000000|2022-02-16 13:10:00|10128.08|10128.08|10126.54|10126.54|10128.08|10128.08|10126.34|10126.34|0
1645017300000|2022-02-16 13:15:00|10125.96|10125.96|10124.13|10124.13|10126.31|10126.31|10122.16|10122.16|0
1645017600000|2022-02-16 13:20:00|10123.03|10123.03|10134.07|10134.07|10134.07|10134.07|10122.66|10122.66|0
1645017900000|2022-02-16 13:25:00|10135.68|10135.68|10139.76|10139.76|10140.49|10140.49|10135.68|10135.68|0
1645018200000|2022-02-16 13:30:00|10140.93|10140.93|10124.71|10124.71|10140.93|10140.93|10124.07|10124.07|0
1645018500000|2022-02-16 13:35:00|10124.13|10124.13|10099.18|10099.18|10124.13|10124.13|10099.18|10099.18|0
1645018800000|2022-02-16 13:40:00|10097.57|10097.57|10103.96|10103.96|10103.96|10103.96|10097.57|10097.57|0
1645019100000|2022-02-16 13:45:00|10105.06|10105.06|10106.44|10106.44|10111.43|10111.43|10103.46|10103.46|0
1645019400000|2022-02-16 13:50:00|10104.99|10104.99|10097.18|10097.18|10104.99|10104.99|10091.64|10091.64|0
1645019700000|2022-02-16 13:55:00|10096.31|10096.31|10100.92|10100.92|10100.92|10100.92|10091.17|10091.17|0
1645020000000|2022-02-16 14:00:00|10100.47|10100.47|10078.75|10078.75|10101.88|10101.88|10077.34|10077.34|0
1645020300000|2022-02-16 14:05:00|10079.04|10079.04|10083.17|10083.17|10085.2|10085.2|10076.26|10076.26|0
1645020600000|2022-02-16 14:10:00|10082.59|10082.59|10076.67|10076.67|10085.64|10085.64|10074.33|10074.33|0
1645020900000|2022-02-16 14:15:00|10075.94|10075.94|10079.86|10079.86|10087.03|10087.03|10070.74|10070.74|0
1645021200000|2022-02-16 14:20:00|10079.39|10079.39|10067.89|10067.89|10079.39|10079.39|10067.89|10067.89|0
1645021500000|2022-02-16 14:25:00|10068.83|10068.83|10067.56|10067.56|10073.99|10073.99|10067.56|10067.56|0
1645021800000|2022-02-16 14:30:00|10066.98|10066.98|10056.67|10056.67|10066.98|10066.98|10051.59|10051.59|0
1645022100000|2022-02-16 14:35:00|10056.21|10056.21|10042.72|10042.72|10056.21|10056.21|10042.72|10042.72|0
1645022400000|2022-02-16 14:40:00|10041.99|10041.99|10023.89|10023.89|10041.99|10041.99|10023.88|10023.88|0
1645022700000|2022-02-16 14:45:00|10023.16|10023.16|10017.36|10017.36|10031.52|10031.52|10017.36|10017.36|0
1645023000000|2022-02-16 14:50:00|10017.65|10017.65|9992.13|9992.13|10017.65|10017.65|9990.52|9990.52|0
1645023300000|2022-02-16 14:55:00|9992.86|9992.86|10006.38|10006.38|10006.96|10006.96|9992.86|9992.86|0
1645023600000|2022-02-16 15:00:00|10004.77|10004.77|10006.36|10006.36|10011.18|10011.18|9998.47|9998.47|0
1645023900000|2022-02-16 15:05:00|10006.83|10006.83|9997.52|9997.52|10006.83|10006.83|9997.52|9997.52|0
1645024200000|2022-02-16 15:10:00|9996.8|9996.8|9993.71|9993.71|10003.79|10003.79|9993.71|9993.71|0
1645024500000|2022-02-16 15:15:00|9992.1|9992.1|9990.92|9990.92|9994.14|9994.14|9985.84|9985.84|0
1645024800000|2022-02-16 15:20:00|9987.71|9987.71|9988.14|9988.14|9989.16|9989.16|9985.92|9985.92|0
1645025100000|2022-02-16 15:25:00|9986.53|9986.53|10001.59|10001.59|10001.59|10001.59|9982.51|9982.51|0
1645025400000|2022-02-16 15:30:00|10000.65|10000.65|10004.41|10004.41|10006.36|10006.36|10000.64|10000.64|0
1645025700000|2022-02-16 15:35:00|10005.51|10005.51|10003.44|10003.44|10011.92|10011.92|10003.44|10003.44|0
1645026000000|2022-02-16 15:40:00|10005.05|10005.05|10016.75|10016.75|10017.8|10017.8|10005.05|10005.05|0
1645026300000|2022-02-16 15:45:00|10018.36|10018.36|10009.86|10009.86|10019.96|10019.96|10009.86|10009.86|0
1645026600000|2022-02-16 15:50:00|10009.26|10009.26|10014.7|10014.7|10015.4|10015.4|10009.26|10009.26|0
1645026900000|2022-02-16 15:55:00|10013.97|10013.97|10011.51|10011.51|10014.42|10014.42|10009.43|10009.43|0
1645027200000|2022-02-16 16:00:00|10011.96|10011.96|10033.87|10033.87|10035.48|10035.48|10011.96|10011.96|0
1645027500000|2022-02-16 16:05:00|10032.26|10032.26|10036.32|10036.32|10039.75|10039.75|10027.59|10027.59|0
1645027800000|2022-02-16 16:10:00|10035.23|10035.23|10038.32|10038.32|10038.32|10038.32|10033.82|10033.82|0
1645028100000|2022-02-16 16:15:00|10037.85|10037.85|10039.64|10039.64|10041.81|10041.81|10037.29|10037.29|0
1645028400000|2022-02-16 16:20:00|10039.35|10039.35|10042.08|10042.08|10042.52|10042.52|10035.56|10035.56|0
1645028700000|2022-02-16 16:25:00|10041.61|10041.61|10047.51|10047.51|10049.35|10049.35|10041.61|10041.61|0
1645085700000|2022-02-17 08:15:00|10093.37|10093.37|10064.89|10064.89|10094.19|10094.19|10064.89|10064.89|0
1645086000000|2022-02-17 08:20:00|10066.5|10066.5|10069.91|10069.91|10069.91|10069.91|10065.23|10065.23|0
1645086300000|2022-02-17 08:25:00|10069.44|10069.44|10074.16|10074.16|10075.76|10075.76|10064.55|10064.55|0
1645086600000|2022-02-17 08:30:00|10077.45|10077.45|10086.88|10086.88|10088.64|10088.64|10077.45|10077.45|0
1645086900000|2022-02-17 08:35:00|10087.46|10087.46|10068.06|10068.06|10087.46|10087.46|10068.06|10068.06|0
1645087200000|2022-02-17 08:40:00|10066.6|10066.6|10060.94|10060.94|10066.6|10066.6|10055.89|10055.89|0
1645087500000|2022-02-17 08:45:00|10062.04|10062.04|10056.6|10056.6|10062.04|10062.04|10054.4|10054.4|0
1645087800000|2022-02-17 08:50:00|10057.33|10057.33|10073.15|10073.15|10075.86|10075.86|10055.41|10055.41|0
1645088100000|2022-02-17 08:55:00|10073.62|10073.62|10063.82|10063.82|10073.62|10073.62|10063.82|10063.82|0
1645088400000|2022-02-17 09:00:00|10062.36|10062.36|10058.06|10058.06|10062.94|10062.94|10056.45|10056.45|0
1645088700000|2022-02-17 09:05:00|10056.65|10056.65|10041.57|10041.57|10060.09|10060.09|10041.57|10041.57|0
1645089000000|2022-02-17 09:10:00|10040.84|10040.84|10021.95|10021.95|10040.84|10040.84|10021.95|10021.95|0
1645089300000|2022-02-17 09:15:00|10021.66|10021.66|10017.82|10017.82|10021.66|10021.66|10017.82|10017.82|0
1645089600000|2022-02-17 09:20:00|10016.72|10016.72|10008.69|10008.69|10017.19|10017.19|10002.35|10002.35|0
1645089900000|2022-02-17 09:25:00|10008.22|10008.22|10013.67|10013.67|10014.57|10014.57|10006.1|10006.1|0
1645090200000|2022-02-17 09:30:00|10013.09|10013.09|10019.25|10019.25|10019.89|10019.89|10006.85|10006.85|0
1645090500000|2022-02-17 09:35:00|10018.96|10018.96|10009.97|10009.97|10025.66|10025.66|10009.97|10009.97|0
1645090800000|2022-02-17 09:40:00|10010.91|10010.91|10012.1|10012.1|10013.25|10013.25|10006.03|10006.03|0
1645091100000|2022-02-17 09:45:00|10011.16|10011.16|9994.65|9994.65|10019.92|10019.92|9994.65|9994.65|0
1645091400000|2022-02-17 09:50:00|9994.2|9994.2|9992.11|9992.11|9996.06|9996.06|9990.64|9990.64|0
1645091700000|2022-02-17 09:55:00|9990.95|9990.95|10004.61|10004.61|10004.61|10004.61|9990.49|9990.49|0
1645092000000|2022-02-17 10:00:00|10003.89|10003.89|10010.39|10010.39|10013.98|10013.98|10000.85|10000.85|0
1645092300000|2022-02-17 10:05:00|10011.29|10011.29|10002.43|10002.43|10011.29|10011.29|10000.24|10000.24|0
1645092600000|2022-02-17 10:10:00|10001.7|10001.7|10010.32|10010.32|10010.32|10010.32|9999.74|9999.74|0
1645092900000|2022-02-17 10:15:00|10011.48|10011.48|10011.87|10011.87|10019.91|10019.91|10011.48|10011.48|0
1645093200000|2022-02-17 10:20:00|10010.26|10010.26|10008.09|10008.09|10010.26|10010.26|10005|10005|0
1645093500000|2022-02-17 10:25:00|10008.38|10008.38|10014.71|10014.71|10015.82|10015.82|10008.38|10008.38|0
1645093800000|2022-02-17 10:30:00|10014.26|10014.26|10019.87|10019.87|10019.87|10019.87|10014.26|10014.26|0
1645094100000|2022-02-17 10:35:00|10018.78|10018.78|10015.97|10015.97|10019.87|10019.87|10015.97|10015.97|0
1645094400000|2022-02-17 10:40:00|10017.07|10017.07|10026.53|10026.53|10026.53|10026.53|10014.25|10014.25|0
1645094700000|2022-02-17 10:45:00|10026.82|10026.82|10038.35|10038.35|10038.35|10038.35|10026.82|10026.82|0
1645095000000|2022-02-17 10:50:00|10038.64|10038.64|10051.95|10051.95|10052.13|10052.13|10036.55|10036.55|0
1645095300000|2022-02-17 10:55:00|10052.24|10052.24|10049.08|10049.08|10053.34|10053.34|10045.12|10045.12|0
1645095600000|2022-02-17 11:00:00|10049.37|10049.37|10034.69|10034.69|10049.37|10049.37|10034.69|10034.69|0
1645095900000|2022-02-17 11:05:00|10035.33|10035.33|10033.88|10033.88|10035.51|10035.51|10033.88|10033.88|0
1645096200000|2022-02-17 11:10:00|10033.43|10033.43|10032.69|10032.69|10035.62|10035.62|10032.69|10032.69|0
1645096500000|2022-02-17 11:15:00|10031.24|10031.24|10028.53|10028.53|10031.24|10031.24|10028.3|10028.3|0
1645096800000|2022-02-17 11:20:00|10027.8|10027.8|10013.83|10013.83|10028.53|10028.53|10013.83|10013.83|0
1645097100000|2022-02-17 11:25:00|10013.23|10013.23|10010.42|10010.42|10013.23|10013.23|10006.53|10006.53|0
1645097400000|2022-02-17 11:30:00|10013.12|10013.12|10015|10015|10016.96|10016.96|10009.52|10009.52|0
1645097700000|2022-02-17 11:35:00|10014.27|10014.27|10010.02|10010.02|10014.27|10014.27|10010.02|10010.02|0
1645098000000|2022-02-17 11:40:00|10009.08|10009.08|10007.96|10007.96|10012.8|10012.8|10004.97|10004.97|0
1645098300000|2022-02-17 11:45:00|10007.23|10007.23|10000.16|10000.16|10008.84|10008.84|9999.79|9999.79|0
1645098600000|2022-02-17 11:50:00|9999.07|9999.07|9996.5|9996.5|9999.07|9999.07|9993.66|9993.66|0
1645098900000|2022-02-17 11:55:00|9995.77|9995.77|10018.9|10018.9|10019.07|10019.07|9994.45|9994.45|0
1645099200000|2022-02-17 12:00:00|10015.68|10015.68|10023.8|10023.8|10024.22|10024.22|10012.47|10012.47|0
1645099500000|2022-02-17 12:05:00|10024.9|10024.9|10036.17|10036.17|10036.17|10036.17|10024.9|10024.9|0
1645099800000|2022-02-17 12:10:00|10035.3|10035.3|10026.98|10026.98|10035.3|10035.3|10026.11|10026.11|0
1645100100000|2022-02-17 12:15:00|10025.58|10025.58|10025.8|10025.8|10026.23|10026.23|10024.06|10024.06|0
1645100400000|2022-02-17 12:20:00|10029.95|10029.95|10035.99|10035.99|10038.68|10038.68|10029.95|10029.95|0
1645100700000|2022-02-17 12:25:00|10036.46|10036.46|10035.49|10035.49|10038.65|10038.65|10033.2|10033.2|0
1645101000000|2022-02-17 12:30:00|10035.78|10035.78|10029.02|10029.02|10035.78|10035.78|10027.56|10027.56|0
1645101300000|2022-02-17 12:35:00|10027.92|10027.92|10028.82|10028.82|10028.82|10028.82|10024.24|10024.24|0
1645101600000|2022-02-17 12:40:00|10028.35|10028.35|10028.63|10028.63|10029.25|10029.25|10025.56|10025.56|0
1645101900000|2022-02-17 12:45:00|10028.16|10028.16|10026.96|10026.96|10030.68|10030.68|10026.96|10026.96|0
1645102200000|2022-02-17 12:50:00|10025.38|10025.38|10020.97|10020.97|10026.12|10026.12|10020.97|10020.97|0
1645102500000|2022-02-17 12:55:00|10021.42|10021.42|10014.15|10014.15|10023.55|10023.55|10014.15|10014.15|0
1645102800000|2022-02-17 13:00:00|10014.62|10014.62|10022.8|10022.8|10029.69|10029.69|10014.62|10014.62|0
1645103100000|2022-02-17 13:05:00|10021.7|10021.7|10013.12|10013.12|10024.61|10024.61|10013.12|10013.12|0
1645103400000|2022-02-17 13:10:00|10012.65|10012.65|10006.13|10006.13|10012.65|10012.65|10006.13|10006.13|0
1645103700000|2022-02-17 13:15:00|10006.71|10006.71|10007.05|10007.05|10010.23|10010.23|10006.58|10006.58|0
1645104000000|2022-02-17 13:20:00|10006.58|10006.58|10000.67|10000.67|10006.58|10006.58|9998.21|9998.21|0
1645104300000|2022-02-17 13:25:00|10003.89|10003.89|10006.05|10006.05|10006.47|10006.47|9999.94|9999.94|0
1645104600000|2022-02-17 13:30:00|10007.14|10007.14|10010.61|10010.61|10012.94|10012.94|10007.14|10007.14|0
1645104900000|2022-02-17 13:35:00|10009.51|10009.51|10008.13|10008.13|10010.67|10010.67|10007.54|10007.54|0
1645105200000|2022-02-17 13:40:00|10007.4|10007.4|9987.35|9987.35|10007.4|10007.4|9987.35|9987.35|0
1645105500000|2022-02-17 13:45:00|9986.25|9986.25|9974.55|9974.55|9986.25|9986.25|9974.55|9974.55|0
1645105800000|2022-02-17 13:50:00|9972.81|9972.81|9971.69|9971.69|9976.36|9976.36|9971.69|9971.69|0
1645106100000|2022-02-17 13:55:00|9970.59|9970.59|9982.35|9982.35|9982.35|9982.35|9970.59|9970.59|0
1645106400000|2022-02-17 14:00:00|9983.07|9983.07|9981.99|9981.99|9985.04|9985.04|9979.86|9979.86|0
1645106700000|2022-02-17 14:05:00|9981.52|9981.52|9984.44|9984.44|9984.89|9984.89|9981.24|9981.24|0
1645107000000|2022-02-17 14:10:00|9983.85|9983.85|9991.93|9991.93|10004.21|10004.21|9983.85|9983.85|0
1645107300000|2022-02-17 14:15:00|9990.83|9990.83|9974.27|9974.27|9990.83|9990.83|9974.27|9974.27|0
1645107600000|2022-02-17 14:20:00|9973.8|9973.8|9974.99|9974.99|9975.32|9975.32|9970.54|9970.54|0
1645107900000|2022-02-17 14:25:00|9974.52|9974.52|9962.77|9962.77|9975.46|9975.46|9962.48|9962.48|0
1645108200000|2022-02-17 14:30:00|9963.06|9963.06|9937.05|9937.05|9963.64|9963.64|9936.45|9936.45|0
1645108500000|2022-02-17 14:35:00|9936.11|9936.11|9928.85|9928.85|9937.97|9937.97|9928.85|9928.85|0
1645108800000|2022-02-17 14:40:00|9929.95|9929.95|9921.27|9921.27|9933.11|9933.11|9916.53|9916.53|0
1645109100000|2022-02-17 14:45:00|9922.88|9922.88|9910.75|9910.75|9924.67|9924.67|9905.2|9905.2|0
1645109400000|2022-02-17 14:50:00|9910.3|9910.3|9899.58|9899.58|9911.03|9911.03|9899.43|9899.43|0
1645109700000|2022-02-17 14:55:00|9899.11|9899.11|9906.79|9906.79|9907.73|9907.73|9897.17|9897.17|0
1645110000000|2022-02-17 15:00:00|9906.32|9906.32|9913.97|9913.97|9915.8|9915.8|9897.57|9897.57|0
1645110300000|2022-02-17 15:05:00|9912.36|9912.36|9908.85|9908.85|9913.45|9913.45|9905.65|9905.65|0
1645110600000|2022-02-17 15:10:00|9905.41|9905.41|9896.35|9896.35|9905.41|9905.41|9892.45|9892.45|0
1645110900000|2022-02-17 15:15:00|9895.88|9895.88|9885.14|9885.14|9896.98|9896.98|9885.14|9885.14|0
1645111200000|2022-02-17 15:20:00|9884.69|9884.69|9881.65|9881.65|9889.57|9889.57|9881.55|9881.55|0
1645111500000|2022-02-17 15:25:00|9881.36|9881.36|9878.72|9878.72|9883.47|9883.47|9878.72|9878.72|0
1645111800000|2022-02-17 15:30:00|9878.25|9878.25|9878.22|9878.22|9881.77|9881.77|9877.67|9877.67|0
1645112100000|2022-02-17 15:35:00|9876.61|9876.61|9876.3|9876.3|9883.62|9883.62|9875.88|9875.88|0
1645112400000|2022-02-17 15:40:00|9876.9|9876.9|9878.29|9878.29|9878.29|9878.29|9873.67|9873.67|0
1645112700000|2022-02-17 15:45:00|9878.75|9878.75|9867.31|9867.31|9879.84|9879.84|9865.7|9865.7|0
1645113000000|2022-02-17 15:50:00|9865.85|9865.85|9859.87|9859.87|9865.85|9865.85|9859.87|9859.87|0
1645113300000|2022-02-17 15:55:00|9860.34|9860.34|9874.79|9874.79|9875.11|9875.11|9859.87|9859.87|0
1645113600000|2022-02-17 16:00:00|9875.43|9875.43|9863.89|9863.89|9876.07|9876.07|9863.89|9863.89|0
1645113900000|2022-02-17 16:05:00|9864.47|9864.47|9864.31|9864.31|9866.44|9866.44|9864.13|9864.13|0
1645114200000|2022-02-17 16:10:00|9864.6|9864.6|9864.88|9864.88|9865.33|9865.33|9858.86|9858.86|0
1645114500000|2022-02-17 16:15:00|9865.61|9865.61|9871.13|9871.13|9872.28|9872.28|9864.15|9864.15|0
1645114800000|2022-02-17 16:20:00|9870.55|9870.55|9875.75|9875.75|9876.48|9876.48|9867.55|9867.55|0
1645115100000|2022-02-17 16:25:00|9876.04|9876.04|9885.2|9885.2|9885.91|9885.91|9869.71|9869.71|0
1645172100000|2022-02-18 08:15:00|9875.92|9875.92|9868.42|9868.42|9884.41|9884.41|9868.42|9868.42|0
1645172400000|2022-02-18 08:20:00|9870.03|9870.03|9874.78|9874.78|9878.57|9878.57|9867.13|9867.13|0
1645172700000|2022-02-18 08:25:00|9876.23|9876.23|9897.76|9897.76|9899.14|9899.14|9872.07|9872.07|0
1645173000000|2022-02-18 08:30:00|9898.67|9898.67|9889.73|9889.73|9898.67|9898.67|9878.6|9878.6|0
1645173300000|2022-02-18 08:35:00|9891.34|9891.34|9899.91|9899.91|9900.85|9900.85|9890.47|9890.47|0
1645173600000|2022-02-18 08:40:00|9896.69|9896.69|9903.98|9903.98|9906.57|9906.57|9896.69|9896.69|0
1645173900000|2022-02-18 08:45:00|9903.51|9903.51|9897.4|9897.4|9903.51|9903.51|9895.37|9895.37|0
1645174200000|2022-02-18 08:50:00|9896.05|9896.05|9890.19|9890.19|9896.05|9896.05|9887.71|9887.71|0
1645174500000|2022-02-18 08:55:00|9891.29|9891.29|9911.52|9911.52|9915.67|9915.67|9890.26|9890.26|0
1645174800000|2022-02-18 09:00:00|9911.99|9911.99|9905.86|9905.86|9913.59|9913.59|9904.92|9904.92|0
1645175100000|2022-02-18 09:05:00|9902.57|9902.57|9904.79|9904.79|9904.79|9904.79|9897.99|9897.99|0
1645175400000|2022-02-18 09:10:00|9903.69|9903.69|9897.93|9897.93|9903.69|9903.69|9897.33|9897.33|0
1645175700000|2022-02-18 09:15:00|9898.22|9898.22|9899.56|9899.56|9902.62|9902.62|9890.27|9890.27|0
1645176000000|2022-02-18 09:20:00|9900.14|9900.14|9906.58|9906.58|9906.58|9906.58|9900.14|9900.14|0
1645176300000|2022-02-18 09:25:00|9905.12|9905.12|9916.52|9916.52|9919.26|9919.26|9905.12|9905.12|0
1645176600000|2022-02-18 09:30:00|9915.94|9915.94|9918.29|9918.29|9918.29|9918.29|9911.88|9911.88|0
1645176900000|2022-02-18 09:35:00|9917.57|9917.57|9915.15|9915.15|9919.69|9919.69|9914.39|9914.39|0
1645177200000|2022-02-18 09:40:00|9915.62|9915.62|9916.14|9916.14|9916.72|9916.72|9915.62|9915.62|0
1645177500000|2022-02-18 09:45:00|9917.59|9917.59|9912.46|9912.46|9917.59|9917.59|9911.36|9911.36|0
1645177800000|2022-02-18 09:50:00|9911.99|9911.99|9907.16|9907.16|9911.99|9911.99|9907.16|9907.16|0
1645178100000|2022-02-18 09:55:00|9908.32|9908.32|9911.69|9911.69|9914.9|9914.9|9908.32|9908.32|0
1645178400000|2022-02-18 10:00:00|9913.04|9913.04|9914.13|9914.13|9914.71|9914.71|9907.59|9907.59|0
1645178700000|2022-02-18 10:05:00|9913.84|9913.84|9905.86|9905.86|9913.84|9913.84|9902.95|9902.95|0
1645179000000|2022-02-18 10:10:00|9904.92|9904.92|9905.21|9905.21|9906.02|9906.02|9904.48|9904.48|0
1645179300000|2022-02-18 10:15:00|9895.56|9895.56|9912.07|9912.07|9912.94|9912.94|9895.56|9895.56|0
1645179600000|2022-02-18 10:20:00|9913.68|9913.68|9919.73|9919.73|9920.02|9920.02|9913.68|9913.68|0
1645179900000|2022-02-18 10:25:00|9918.27|9918.27|9916.38|9916.38|9923.78|9923.78|9916.38|9916.38|0
1645180200000|2022-02-18 10:30:00|9919.6|9919.6|9915.86|9915.86|9923.99|9923.99|9915.86|9915.86|0
1645180500000|2022-02-18 10:35:00|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|0
1645180800000|2022-02-18 10:40:00|9911.19|9911.19|9913.51|9913.51|9913.51|9913.51|9906.81|9906.81|0
1645181100000|2022-02-18 10:45:00|9911.9|9911.9|9914.21|9914.21|9914.21|9914.21|9907.86|9907.86|0
1645181400000|2022-02-18 10:50:00|9912.02|9912.02|9906.94|9906.94|9912.02|9912.02|9906.8|9906.8|0
1645181700000|2022-02-18 10:55:00|9906.07|9906.07|9899.55|9899.55|9906.07|9906.07|9898.68|9898.68|0
1645182000000|2022-02-18 11:00:00|9901.16|9901.16|9902.92|9902.92|9902.92|9902.92|9901.16|9901.16|0
1645182300000|2022-02-18 11:05:00|9903.39|9903.39|9908.36|9908.36|9908.36|9908.36|9903.39|9903.39|0
1645182600000|2022-02-18 11:10:00|9908.83|9908.83|9903.31|9903.31|9908.83|9908.83|9903.31|9903.31|0
1645182900000|2022-02-18 11:15:00|9905.5|9905.5|9906.81|9906.81|9906.81|9906.81|9905.5|9905.5|0
1645183200000|2022-02-18 11:20:00|9907.13|9907.13|9908.09|9908.09|9908.09|9908.09|9906.53|9906.53|0
1645183500000|2022-02-18 11:25:00|9907.15|9907.15|9901.5|9901.5|9907.15|9907.15|9900.59|9900.59|0
1645183800000|2022-02-18 11:30:00|9901.05|9901.05|9894.62|9894.62|9901.05|9901.05|9894.62|9894.62|0
1645184100000|2022-02-18 11:35:00|9893.68|9893.68|9895.98|9895.98|9895.98|9895.98|9893.68|9893.68|0
1645184400000|2022-02-18 11:40:00|9895.07|9895.07|9891.13|9891.13|9895.98|9895.98|9891.13|9891.13|0
1645184700000|2022-02-18 11:45:00|9889.52|9889.52|9888.58|9888.58|9889.52|9889.52|9888.58|9888.58|0
1645185000000|2022-02-18 11:50:00|9889.68|9889.68|9896.1|9896.1|9896.1|9896.1|9887.34|9887.34|0
1645185300000|2022-02-18 11:55:00|9896.39|9896.39|9900.17|9900.17|9900.17|9900.17|9896.39|9896.39|0
1645185600000|2022-02-18 12:00:00|9899.71|9899.71|9901.27|9901.27|9901.27|9901.27|9896.02|9896.02|0
1645185900000|2022-02-18 12:05:00|9901.87|9901.87|9901.32|9901.32|9907.69|9907.69|9901.32|9901.32|0
1645186200000|2022-02-18 12:10:00|9899.71|9899.71|9898.55|9898.55|9899.71|9899.71|9898.55|9898.55|0
1645186500000|2022-02-18 12:15:00|9899.02|9899.02|9899.8|9899.8|9899.8|9899.8|9895.42|9895.42|0
1645186800000|2022-02-18 12:20:00|9900.53|9900.53|9900.53|9900.53|9900.53|9900.53|9898.92|9898.92|0
1645187100000|2022-02-18 12:25:00|9902.14|9902.14|9900.98|9900.98|9902.14|9902.14|9900.53|9900.53|0
1645187400000|2022-02-18 12:30:00|9901.71|9901.71|9901.06|9901.06|9902.67|9902.67|9901.06|9901.06|0
1645187700000|2022-02-18 12:35:00|9902.67|9902.67|9909.24|9909.24|9910.18|9910.18|9902.67|9902.67|0
1645188000000|2022-02-18 12:40:00|9905.96|9905.96|9902.89|9902.89|9905.96|9905.96|9902.89|9902.89|0
1645188300000|2022-02-18 12:45:00|9901.8|9901.8|9901.03|9901.03|9903.35|9903.35|9900.29|9900.29|0
1645188600000|2022-02-18 12:50:00|9897.81|9897.81|9893.2|9893.2|9897.81|9897.81|9893.2|9893.2|0
1645188900000|2022-02-18 12:55:00|9893.52|9893.52|9897.48|9897.48|9897.48|9897.48|9891.92|9891.92|0
1645189200000|2022-02-18 13:00:00|9898.58|9898.58|9899.78|9899.78|9899.78|9899.78|9898.58|9898.58|0
1645189500000|2022-02-18 13:05:00|9901.38|9901.38|9906.28|9906.28|9909.78|9909.78|9901.38|9901.38|0
1645189800000|2022-02-18 13:10:00|9904.67|9904.67|9877.37|9877.37|9904.67|9904.67|9877.37|9877.37|0
1645190100000|2022-02-18 13:15:00|9875.76|9875.76|9866.93|9866.93|9875.76|9875.76|9866.03|9866.03|0
1645190400000|2022-02-18 13:20:00|9865.83|9865.83|9842.54|9842.54|9865.83|9865.83|9840.97|9840.97|0
1645190700000|2022-02-18 13:25:00|9842.22|9842.22|9830.98|9830.98|9842.22|9842.22|9821.69|9821.69|0
1645191000000|2022-02-18 13:30:00|9831.43|9831.43|9824.63|9824.63|9831.43|9831.43|9813.23|9813.23|0
1645191300000|2022-02-18 13:35:00|9824.92|9824.92|9827.43|9827.43|9829.51|9829.51|9824.92|9824.92|0
1645191600000|2022-02-18 13:40:00|9828.16|9828.16|9828.16|9828.16|9828.16|9828.16|9828.16|9828.16|0
1645191900000|2022-02-18 13:45:00|9826.55|9826.55|9829.91|9829.91|9829.91|9829.91|9824.92|9824.92|0
1645192200000|2022-02-18 13:50:00|9830.49|9830.49|9835.68|9835.68|9837.28|9837.28|9830.2|9830.2|0
1645192500000|2022-02-18 13:55:00|9836.62|9836.62|9833.35|9833.35|9836.62|9836.62|9833.06|9833.06|0
1645192800000|2022-02-18 14:00:00|9832.26|9832.26|9846.23|9846.23|9846.23|9846.23|9832.26|9832.26|0
1645193100000|2022-02-18 14:05:00|9847.84|9847.84|9846.65|9846.65|9851.52|9851.52|9845.04|9845.04|0
1645193400000|2022-02-18 14:10:00|9846.94|9846.94|9854.02|9854.02|9854.49|9854.49|9846.94|9846.94|0
1645193700000|2022-02-18 14:15:00|9855.63|9855.63|9855.82|9855.82|9862.64|9862.64|9855.63|9855.63|0
1645194000000|2022-02-18 14:20:00|9855.24|9855.24|9850.26|9850.26|9855.24|9855.24|9849.81|9849.81|0
1645194300000|2022-02-18 14:25:00|9849.97|9849.97|9854.1|9854.1|9856.9|9856.9|9839.65|9839.65|0
1645194600000|2022-02-18 14:30:00|9855.71|9855.71|9844.04|9844.04|9860.37|9860.37|9844.04|9844.04|0
1645194900000|2022-02-18 14:35:00|9842.94|9842.94|9840.27|9840.27|9846.49|9846.49|9834.05|9834.05|0
1645195200000|2022-02-18 14:40:00|9839.98|9839.98|9836.54|9836.54|9839.98|9839.98|9836.54|9836.54|0
1645195500000|2022-02-18 14:45:00|9836.86|9836.86|9846.52|9846.52|9846.52|9846.52|9836.86|9836.86|0
1645195800000|2022-02-18 14:50:00|9847.16|9847.16|9885.44|9885.44|9885.44|9885.44|9847.16|9847.16|0
1645196100000|2022-02-18 14:55:00|9885.89|9885.89|9887.09|9887.09|9888.65|9888.65|9881.33|9881.33|0
1645196400000|2022-02-18 15:00:00|9885.49|9885.49|9873.81|9873.81|9885.49|9885.49|9873.08|9873.08|0
1645196700000|2022-02-18 15:05:00|9872.2|9872.2|9867.74|9867.74|9874.43|9874.43|9866.88|9866.88|0
1645197000000|2022-02-18 15:10:00|9867.01|9867.01|9873.91|9873.91|9873.91|9873.91|9866.07|9866.07|0
1645197300000|2022-02-18 15:15:00|9875.52|9875.52|9870.83|9870.83|9883.73|9883.73|9869.87|9869.87|0
1645197600000|2022-02-18 15:20:00|9871.15|9871.15|9872.94|9872.94|9873.41|9873.41|9868.49|9868.49|0
1645197900000|2022-02-18 15:25:00|9871.33|9871.33|9853.14|9853.14|9871.33|9871.33|9853.14|9853.14|0
1645198200000|2022-02-18 15:30:00|9853.61|9853.61|9847.91|9847.91|9853.61|9853.61|9841.42|9841.42|0
1645198500000|2022-02-18 15:35:00|9846.81|9846.81|9847.74|9847.74|9849.06|9849.06|9846.04|9846.04|0
1645198800000|2022-02-18 15:40:00|9848.94|9848.94|9843.21|9843.21|9848.94|9848.94|9839.99|9839.99|0
1645199100000|2022-02-18 15:45:00|9841.6|9841.6|9828.24|9828.24|9841.6|9841.6|9824.58|9824.58|0
1645199400000|2022-02-18 15:50:00|9829.85|9829.85|9831.73|9831.73|9832.67|9832.67|9828.67|9828.67|0
1645199700000|2022-02-18 15:55:00|9832.2|9832.2|9842.06|9842.06|9842.53|9842.53|9830.12|9830.12|0
1645200000000|2022-02-18 16:00:00|9841.59|9841.59|9827.27|9827.27|9841.59|9841.59|9826.82|9826.82|0
1645200300000|2022-02-18 16:05:00|9825.66|9825.66|9823.68|9823.68|9828.08|9828.08|9821.75|9821.75|0
1645200600000|2022-02-18 16:10:00|9823.97|9823.97|9826.15|9826.15|9826.59|9826.59|9821.99|9821.99|0
1645200900000|2022-02-18 16:15:00|9827.05|9827.05|9835.84|9835.84|9835.84|9835.84|9827.05|9827.05|0
1645201200000|2022-02-18 16:20:00|9836.14|9836.14|9832.97|9832.97|9839.79|9839.79|9832.97|9832.97|0
1645201500000|2022-02-18 16:25:00|9833.7|9833.7|9825.64|9825.64|9834.26|9834.26|9825.04|9825.04|0
1645431300000|2022-02-21 08:15:00|9875.65|9875.65|9856.74|9856.74|9876.25|9876.25|9852.81|9852.81|0
1645431600000|2022-02-21 08:20:00|9857.06|9857.06|9854.11|9854.11|9861.54|9861.54|9854.11|9854.11|0
1645431900000|2022-02-21 08:25:00|9852.65|9852.65|9854.38|9854.38|9855.16|9855.16|9851.2|9851.2|0
1645432200000|2022-02-21 08:30:00|9854.67|9854.67|9862.23|9862.23|9865.38|9865.38|9854.38|9854.38|0
1645432500000|2022-02-21 08:35:00|9860.05|9860.05|9838.33|9838.33|9860.05|9860.05|9835.89|9835.89|0
1645432800000|2022-02-21 08:40:00|9839.27|9839.27|9827.68|9827.68|9839.74|9839.74|9827.21|9827.21|0
1645433100000|2022-02-21 08:45:00|9828.15|9828.15|9815.73|9815.73|9829.09|9829.09|9815.73|9815.73|0
1645433400000|2022-02-21 08:50:00|9817.34|9817.34|9810.04|9810.04|9817.34|9817.34|9810.04|9810.04|0
1645433700000|2022-02-21 08:55:00|9805.21|9805.21|9803.68|9803.68|9807.76|9807.76|9803.6|9803.6|0
1645434000000|2022-02-21 09:00:00|9800.46|9800.46|9794.99|9794.99|9804.62|9804.62|9793.39|9793.39|0
1645434300000|2022-02-21 09:05:00|9793.19|9793.19|9766.12|9766.12|9793.19|9793.19|9766.12|9766.12|0
1645434600000|2022-02-21 09:10:00|9765.67|9765.67|9762.87|9762.87|9767.7|9767.7|9754.89|9754.89|0
1645434900000|2022-02-21 09:15:00|9764.32|9764.32|9776.22|9776.22|9776.22|9776.22|9763.33|9763.33|0
1645435200000|2022-02-21 09:20:00|9776.8|9776.8|9798.97|9798.97|9798.97|9798.97|9776.8|9776.8|0
1645435500000|2022-02-21 09:25:00|9800.38|9800.38|9802.36|9802.36|9802.41|9802.41|9798.5|9798.5|0
1645435800000|2022-02-21 09:30:00|9803.45|9803.45|9806.02|9806.02|9809.88|9809.88|9803.45|9803.45|0
1645436100000|2022-02-21 09:35:00|9804.41|9804.41|9792.29|9792.29|9805.94|9805.94|9791.56|9791.56|0
1645436400000|2022-02-21 09:40:00|9790.88|9790.88|9786.75|9786.75|9790.88|9790.88|9783.99|9783.99|0
1645436700000|2022-02-21 09:45:00|9783.53|9783.53|9780.44|9780.44|9783.53|9783.53|9780.44|9780.44|0
1645437000000|2022-02-21 09:50:00|9775.62|9775.62|9781.26|9781.26|9784.86|9784.86|9775.62|9775.62|0
1645437300000|2022-02-21 09:55:00|9780.79|9780.79|9764.87|9764.87|9780.79|9780.79|9764.14|9764.14|0
1645437600000|2022-02-21 10:00:00|9763.97|9763.97|9747.27|9747.27|9763.97|9763.97|9746.05|9746.05|0
1645437900000|2022-02-21 10:05:00|9751.43|9751.43|9760.54|9760.54|9763.31|9763.31|9751.43|9751.43|0
1645438200000|2022-02-21 10:10:00|9759.82|9759.82|9757.24|9757.24|9760.54|9760.54|9757.24|9757.24|0
1645438500000|2022-02-21 10:15:00|9756.77|9756.77|9749.83|9749.83|9756.77|9756.77|9749.83|9749.83|0
1645438800000|2022-02-21 10:20:00|9750.3|9750.3|9743.04|9743.04|9756.53|9756.53|9743.04|9743.04|0
1645439100000|2022-02-21 10:25:00|9741.95|9741.95|9733.26|9733.26|9741.95|9741.95|9730.49|9730.49|0
1645439400000|2022-02-21 10:30:00|9732.79|9732.79|9736.39|9736.39|9736.75|9736.75|9730.98|9730.98|0
1645439700000|2022-02-21 10:35:00|9735.92|9735.92|9738.64|9738.64|9738.64|9738.64|9735.92|9735.92|0
1645440000000|2022-02-21 10:40:00|9740.25|9740.25|9722.31|9722.31|9740.25|9740.25|9722.31|9722.31|0
1645440300000|2022-02-21 10:45:00|9720.12|9720.12|9714.35|9714.35|9720.12|9720.12|9710.32|9710.32|0
1645440600000|2022-02-21 10:50:00|9713.26|9713.26|9700.14|9700.14|9713.26|9713.26|9698.48|9698.48|0
1645440900000|2022-02-21 10:55:00|9701.75|9701.75|9702.59|9702.59|9702.59|9702.59|9699.54|9699.54|0
1645441200000|2022-02-21 11:00:00|9699.38|9699.38|9698.92|9698.92|9699.39|9699.39|9692.4|9692.4|0
1645441500000|2022-02-21 11:05:00|9699.39|9699.39|9700.55|9700.55|9701|9701|9698.92|9698.92|0
1645441800000|2022-02-21 11:10:00|9698.94|9698.94|9703.72|9703.72|9707.06|9707.06|9692.94|9692.94|0
1645442100000|2022-02-21 11:15:00|9702.63|9702.63|9691.98|9691.98|9702.63|9702.63|9691.53|9691.53|0
1645442400000|2022-02-21 11:20:00|9690.78|9690.78|9689.57|9689.57|9692.44|9692.44|9689.57|9689.57|0
1645442700000|2022-02-21 11:25:00|9690.67|9690.67|9681.21|9681.21|9695.25|9695.25|9681.21|9681.21|0
1645443000000|2022-02-21 11:30:00|9679.33|9679.33|9673.24|9673.24|9680.94|9680.94|9673.24|9673.24|0
1645443300000|2022-02-21 11:35:00|9673.53|9673.53|9669.54|9669.54|9674.13|9674.13|9669.39|9669.39|0
1645443600000|2022-02-21 11:40:00|9668.94|9668.94|9661.01|9661.01|9668.94|9668.94|9660.56|9660.56|0
1645443900000|2022-02-21 11:45:00|9661.74|9661.74|9662.88|9662.88|9664.91|9664.91|9661.74|9661.74|0
1645444200000|2022-02-21 11:50:00|9663.97|9663.97|9676.92|9676.92|9677.24|9677.24|9662.37|9662.37|0
1645444500000|2022-02-21 11:55:00|9677.86|9677.86|9696.15|9696.15|9696.75|9696.75|9677.86|9677.86|0
1645444800000|2022-02-21 12:00:00|9695.05|9695.05|9690.26|9690.26|9695.99|9695.99|9690.26|9690.26|0
1645445100000|2022-02-21 12:05:00|9689.54|9689.54|9695.25|9695.25|9701.83|9701.83|9689.54|9689.54|0
1645445400000|2022-02-21 12:10:00|9691.96|9691.96|9686.58|9686.58|9692.08|9692.08|9686.13|9686.13|0
1645445700000|2022-02-21 12:15:00|9684.97|9684.97|9680.65|9680.65|9684.97|9684.97|9680.15|9680.15|0
1645446000000|2022-02-21 12:20:00|9680.18|9680.18|9678.63|9678.63|9680.18|9680.18|9677.9|9677.9|0
1645446300000|2022-02-21 12:25:00|9680.82|9680.82|9682.47|9682.47|9682.47|9682.47|9679.21|9679.21|0
1645446600000|2022-02-21 12:30:00|9681.53|9681.53|9684.17|9684.17|9684.17|9684.17|9673.41|9673.41|0
1645446900000|2022-02-21 12:35:00|9682.27|9682.27|9681.13|9681.13|9682.27|9682.27|9680.66|9680.66|0
1645447200000|2022-02-21 12:40:00|9679.85|9679.85|9672.4|9672.4|9679.85|9679.85|9671.8|9671.8|0
1645447500000|2022-02-21 12:45:00|9673.13|9673.13|9668.2|9668.2|9674.07|9674.07|9668.2|9668.2|0
1645447800000|2022-02-21 12:50:00|9666.59|9666.59|9666.27|9666.27|9668.2|9668.2|9665.18|9665.18|0
1645448100000|2022-02-21 12:55:00|9665.8|9665.8|9666|9666|9666|9666|9665.06|9665.06|0
1645448400000|2022-02-21 13:00:00|9665.06|9665.06|9667.57|9667.57|9667.57|9667.57|9665.06|9665.06|0
1645448700000|2022-02-21 13:05:00|9668.02|9668.02|9667.12|9667.12|9669.84|9669.84|9667.12|9667.12|0
1645449000000|2022-02-21 13:10:00|9668.06|9668.06|9664.3|9664.3|9668.06|9668.06|9664.3|9664.3|0
1645449300000|2022-02-21 13:15:00|9663.83|9663.83|9620.47|9620.47|9663.83|9663.83|9618.67|9618.67|0
1645449600000|2022-02-21 13:20:00|9619.53|9619.53|9622.63|9622.63|9626.53|9626.53|9619.18|9619.18|0
1645449900000|2022-02-21 13:25:00|9623.1|9623.1|9636.34|9636.34|9640.91|9640.91|9623.1|9623.1|0
1645450200000|2022-02-21 13:30:00|9634.73|9634.73|9622.07|9622.07|9634.73|9634.73|9619.92|9619.92|0
1645450500000|2022-02-21 13:35:00|9623.95|9623.95|9627.11|9627.11|9635.43|9635.43|9623.95|9623.95|0
1645450800000|2022-02-21 13:40:00|9626.01|9626.01|9632.67|9632.67|9632.67|9632.67|9625.54|9625.54|0
1645451100000|2022-02-21 13:45:00|9633.13|9633.13|9647.7|9647.7|9647.7|9647.7|9633.13|9633.13|0
1645451400000|2022-02-21 13:50:00|9648.17|9648.17|9653.14|9653.14|9659.57|9659.57|9648.17|9648.17|0
1645451700000|2022-02-21 13:55:00|9651|9651|9656.8|9656.8|9663.87|9663.87|9650.06|9650.06|0
1645452000000|2022-02-21 14:00:00|9656.33|9656.33|9649.71|9649.71|9657.27|9657.27|9648.69|9648.69|0
1645452300000|2022-02-21 14:05:00|9651.32|9651.32|9658.96|9658.96|9661.91|9661.91|9646.9|9646.9|0
1645452600000|2022-02-21 14:10:00|9657.36|9657.36|9667.59|9667.59|9667.59|9667.59|9655.54|9655.54|0
1645452900000|2022-02-21 14:15:00|9668.69|9668.69|9694.2|9694.2|9694.2|9694.2|9667.58|9667.58|0
1645453200000|2022-02-21 14:20:00|9695.65|9695.65|9714.85|9714.85|9714.85|9714.85|9695.65|9695.65|0
1645453500000|2022-02-21 14:25:00|9714.38|9714.38|9708.65|9708.65|9717.6|9717.6|9708.65|9708.65|0
1645453800000|2022-02-21 14:30:00|9711.87|9711.87|9709.19|9709.19|9714.48|9714.48|9708.03|9708.03|0
1645454100000|2022-02-21 14:35:00|9705.97|9705.97|9680.76|9680.76|9708.66|9708.66|9680.35|9680.35|0
1645454400000|2022-02-21 14:40:00|9682.37|9682.37|9676.92|9676.92|9683.52|9683.52|9675.45|9675.45|0
1645454700000|2022-02-21 14:45:00|9679.47|9679.47|9678.51|9678.51|9680.34|9680.34|9678.51|9678.51|0
1645455000000|2022-02-21 14:50:00|9678.22|9678.22|9680.62|9680.62|9682.21|9682.21|9672.68|9672.68|0
1645455300000|2022-02-21 14:55:00|9681.09|9681.09|9672.66|9672.66|9682.42|9682.42|9672.66|9672.66|0
1645455600000|2022-02-21 15:00:00|9674.84|9674.84|9694.37|9694.37|9694.37|9694.37|9674.84|9674.84|0
1645455900000|2022-02-21 15:05:00|9695.01|9695.01|9691.44|9691.44|9698.14|9698.14|9689.83|9689.83|0
1645456200000|2022-02-21 15:10:00|9692.04|9692.04|9708.55|9708.55|9708.55|9708.55|9692.04|9692.04|0
1645456500000|2022-02-21 15:15:00|9710.16|9710.16|9712.8|9712.8|9715.8|9715.8|9709.08|9709.08|0
1645456800000|2022-02-21 15:20:00|9713.27|9713.27|9706.14|9706.14|9713.27|9713.27|9706.14|9706.14|0
1645457100000|2022-02-21 15:25:00|9705.56|9705.56|9711.49|9711.49|9711.49|9711.49|9704.46|9704.46|0
1645457400000|2022-02-21 15:30:00|9710.77|9710.77|9716.69|9716.69|9717.29|9717.29|9710.17|9710.17|0
1645457700000|2022-02-21 15:35:00|9715.75|9715.75|9716.27|9716.27|9716.27|9716.27|9709.82|9709.82|0
1645458000000|2022-02-21 15:40:00|9719.48|9719.48|9719.53|9719.53|9721.41|9721.41|9719.33|9719.33|0
1645458300000|2022-02-21 15:45:00|9719.06|9719.06|9691.36|9691.36|9719.06|9719.06|9691.36|9691.36|0
1645458600000|2022-02-21 15:50:00|9689.55|9689.55|9688.62|9688.62|9689.55|9689.55|9678.4|9678.4|0
1645458900000|2022-02-21 15:55:00|9688.02|9688.02|9693.51|9693.51|9694.23|9694.23|9688.02|9688.02|0
1645459200000|2022-02-21 16:00:00|9693.04|9693.04|9680.88|9680.88|9693.04|9693.04|9680.88|9680.88|0
1645459500000|2022-02-21 16:05:00|9680.59|9680.59|9685.45|9685.45|9686.18|9686.18|9679.83|9679.83|0
1645459800000|2022-02-21 16:10:00|9684.72|9684.72|9681.12|9681.12|9685.56|9685.56|9679.26|9679.26|0
1645460100000|2022-02-21 16:15:00|9682.73|9682.73|9681.31|9681.31|9686.92|9686.92|9681.31|9681.31|0
1645460400000|2022-02-21 16:20:00|9681.63|9681.63|9683.72|9683.72|9683.72|9683.72|9680.51|9680.51|0
1645460700000|2022-02-21 16:25:00|9682.99|9682.99|9675.36|9675.36|9683.64|9683.64|9672.82|9672.82|0
1645517700000|2022-02-22 08:15:00|9570.13|9570.13|9557.94|9557.94|9572.83|9572.83|9548.15|9548.15|0
1645518000000|2022-02-22 08:20:00|9559.04|9559.04|9625.43|9625.43|9625.43|9625.43|9559.04|9559.04|0
1645518300000|2022-02-22 08:25:00|9629.79|9629.79|9654.42|9654.42|9655.07|9655.07|9629.07|9629.07|0
1645518600000|2022-02-22 08:30:00|9653.48|9653.48|9640.17|9640.17|9655.82|9655.82|9632.48|9632.48|0
1645518900000|2022-02-22 08:35:00|9639.7|9639.7|9646.12|9646.12|9654.48|9654.48|9634.88|9634.88|0
1645519200000|2022-02-22 08:40:00|9644.51|9644.51|9657.22|9657.22|9658.16|9658.16|9641.67|9641.67|0
1645519500000|2022-02-22 08:45:00|9656.75|9656.75|9650.45|9650.45|9657.04|9657.04|9641.81|9641.81|0
1645519800000|2022-02-22 08:50:00|9651.39|9651.39|9642.31|9642.31|9654.95|9654.95|9641.81|9641.81|0
1645520100000|2022-02-22 08:55:00|9642.02|9642.02|9670.19|9670.19|9670.86|9670.86|9638.03|9638.03|0
1645520400000|2022-02-22 09:00:00|9668.58|9668.58|9647.44|9647.44|9669.16|9669.16|9647.44|9647.44|0
1645520700000|2022-02-22 09:05:00|9646.03|9646.03|9664.13|9664.13|9664.13|9664.13|9634.49|9634.49|0
1645521000000|2022-02-22 09:10:00|9659.3|9659.3|9645.52|9645.52|9659.3|9659.3|9645.05|9645.05|0
1645521300000|2022-02-22 09:15:00|9646.61|9646.61|9641.62|9641.62|9646.61|9646.61|9635.27|9635.27|0
1645521600000|2022-02-22 09:20:00|9640.01|9640.01|9627.79|9627.79|9645.74|9645.74|9627.79|9627.79|0
1645521900000|2022-02-22 09:25:00|9624.58|9624.58|9613.91|9613.91|9624.58|9624.58|9612.24|9612.24|0
1645522200000|2022-02-22 09:30:00|9614.49|9614.49|9611.29|9611.29|9614.96|9614.96|9604.53|9604.53|0
1645522500000|2022-02-22 09:35:00|9613.47|9613.47|9604.24|9604.24|9614.34|9614.34|9603.36|9603.36|0
1645522800000|2022-02-22 09:40:00|9603.51|9603.51|9600.59|9600.59|9603.51|9603.51|9600.59|9600.59|0
1645523100000|2022-02-22 09:45:00|9600.3|9600.3|9597.35|9597.35|9604.05|9604.05|9594.13|9594.13|0
1645523400000|2022-02-22 09:50:00|9596.62|9596.62|9600.51|9600.51|9608.47|9608.47|9596.62|9596.62|0
1645523700000|2022-02-22 09:55:00|9599.41|9599.41|9588.37|9588.37|9600.14|9600.14|9580.78|9580.78|0
1645524000000|2022-02-22 10:00:00|9586.92|9586.92|9628.23|9628.23|9628.23|9628.23|9586.92|9586.92|0
1645524300000|2022-02-22 10:05:00|9629.84|9629.84|9627.83|9627.83|9629.84|9629.84|9625.02|9625.02|0
1645524600000|2022-02-22 10:10:00|9631.05|9631.05|9649.49|9649.49|9650.69|9650.69|9631.05|9631.05|0
1645524900000|2022-02-22 10:15:00|9647.88|9647.88|9646.59|9646.59|9647.88|9647.88|9643.93|9643.93|0
1645525200000|2022-02-22 10:20:00|9647.32|9647.32|9673.42|9673.42|9675.03|9675.03|9647.32|9647.32|0
1645525500000|2022-02-22 10:25:00|9670.2|9670.2|9677.4|9677.4|9677.4|9677.4|9663.77|9663.77|0
1645525800000|2022-02-22 10:30:00|9678.5|9678.5|9677.36|9677.36|9681.72|9681.72|9672.27|9672.27|0
1645526100000|2022-02-22 10:35:00|9678.97|9678.97|9706.49|9706.49|9706.49|9706.49|9678.97|9678.97|0
1645526400000|2022-02-22 10:40:00|9708.09|9708.09|9704.28|9704.28|9709.98|9709.98|9702.67|9702.67|0
1645526700000|2022-02-22 10:45:00|9706.47|9706.47|9724.03|9724.03|9734.09|9734.09|9706.47|9706.47|0
1645527000000|2022-02-22 10:50:00|9722.83|9722.83|9730.46|9730.46|9730.7|9730.7|9722.83|9722.83|0
1645527300000|2022-02-22 10:55:00|9731.06|9731.06|9736.68|9736.68|9737.15|9737.15|9727.16|9727.16|0
1645527600000|2022-02-22 11:00:00|9737.32|9737.32|9749.6|9749.6|9749.6|9749.6|9734.32|9734.32|0
1645527900000|2022-02-22 11:05:00|9750.7|9750.7|9748.84|9748.84|9751.86|9751.86|9744.42|9744.42|0
1645528200000|2022-02-22 11:10:00|9748.37|9748.37|9740.52|9740.52|9748.37|9748.37|9738.55|9738.55|0
1645528500000|2022-02-22 11:15:00|9739.94|9739.94|9742.9|9742.9|9743|9743|9739.65|9739.65|0
1645528800000|2022-02-22 11:20:00|9744.51|9744.51|9737.59|9737.59|9746.12|9746.12|9736.86|9736.86|0
1645529100000|2022-02-22 11:25:00|9735.98|9735.98|9731.3|9731.3|9738.49|9738.49|9730.85|9730.85|0
1645529400000|2022-02-22 11:30:00|9730.83|9730.83|9702.63|9702.63|9732.29|9732.29|9701.69|9701.69|0
1645529700000|2022-02-22 11:35:00|9704.08|9704.08|9704.04|9704.04|9705.73|9705.73|9699.06|9699.06|0
1645530000000|2022-02-22 11:40:00|9699.21|9699.21|9706.91|9706.91|9708.52|9708.52|9699.21|9699.21|0
1645530300000|2022-02-22 11:45:00|9710.12|9710.12|9706.23|9706.23|9710.41|9710.41|9706.23|9706.23|0
1645530600000|2022-02-22 11:50:00|9707.84|9707.84|9707.62|9707.62|9709.51|9709.51|9707.62|9707.62|0
1645530900000|2022-02-22 11:55:00|9705.88|9705.88|9704.32|9704.32|9705.88|9705.88|9704.1|9704.1|0
1645531200000|2022-02-22 12:00:00|9703.85|9703.85|9697.87|9697.87|9703.85|9703.85|9697.14|9697.14|0
1645531500000|2022-02-22 12:05:00|9696.26|9696.26|9694.1|9694.1|9698.67|9698.67|9694.1|9694.1|0
1645531800000|2022-02-22 12:10:00|9694.97|9694.97|9714.94|9714.94|9715.88|9715.88|9693.52|9693.52|0
1645532100000|2022-02-22 12:15:00|9716.29|9716.29|9715.65|9715.65|9716.29|9716.29|9714.86|9714.86|0
1645532400000|2022-02-22 12:20:00|9720.48|9720.48|9723.99|9723.99|9725.57|9725.57|9720.48|9720.48|0
1645532700000|2022-02-22 12:25:00|9722.53|9722.53|9719.67|9719.67|9722.53|9722.53|9715.31|9715.31|0
1645533000000|2022-02-22 12:30:00|9714.84|9714.84|9714.71|9714.71|9714.84|9714.84|9711.03|9711.03|0
1645533300000|2022-02-22 12:35:00|9713.77|9713.77|9712.4|9712.4|9713.77|9713.77|9700.87|9700.87|0
1645533600000|2022-02-22 12:40:00|9711.67|9711.67|9711.1|9711.1|9712.76|9712.76|9708.27|9708.27|0
1645533900000|2022-02-22 12:45:00|9711.83|9711.83|9719.92|9719.92|9721.92|9721.92|9711.83|9711.83|0
1645534200000|2022-02-22 12:50:00|9722.27|9722.27|9734.57|9734.57|9736.38|9736.38|9720.86|9720.86|0
1645534500000|2022-02-22 12:55:00|9735.04|9735.04|9727.38|9727.38|9735.77|9735.77|9723.9|9723.9|0
1645534800000|2022-02-22 13:00:00|9726.66|9726.66|9721.16|9721.16|9727.75|9727.75|9716.71|9716.71|0
1645535100000|2022-02-22 13:05:00|9717.94|9717.94|9717.6|9717.6|9718.57|9718.57|9713.52|9713.52|0
1645535400000|2022-02-22 13:10:00|9718.07|9718.07|9709.94|9709.94|9718.07|9718.07|9709.94|9709.94|0
1645535700000|2022-02-22 13:15:00|9710.67|9710.67|9702.83|9702.83|9710.67|9710.67|9698.88|9698.88|0
1645536000000|2022-02-22 13:20:00|9703.56|9703.56|9699.87|9699.87|9703.56|9703.56|9698.93|9698.93|0
1645536300000|2022-02-22 13:25:00|9701.48|9701.48|9709.64|9709.64|9715.76|9715.76|9701.48|9701.48|0
1645536600000|2022-02-22 13:30:00|9706.42|9706.42|9718.61|9718.61|9720.21|9720.21|9706.42|9706.42|0
1645536900000|2022-02-22 13:35:00|9719.08|9719.08|9724.66|9724.66|9724.66|9724.66|9717.98|9717.98|0
1645537200000|2022-02-22 13:40:00|9726.27|9726.27|9732.53|9732.53|9740.44|9740.44|9726.27|9726.27|0
1645537500000|2022-02-22 13:45:00|9732.06|9732.06|9720.73|9720.73|9732.06|9732.06|9719.79|9719.79|0
1645537800000|2022-02-22 13:50:00|9720.44|9720.44|9713.72|9713.72|9720.44|9720.44|9711.84|9711.84|0
1645538100000|2022-02-22 13:55:00|9712.92|9712.92|9713.1|9713.1|9714.66|9714.66|9712.63|9712.63|0
1645538400000|2022-02-22 14:00:00|9715.29|9715.29|9732.15|9732.15|9732.15|9732.15|9715.29|9715.29|0
1645538700000|2022-02-22 14:05:00|9728.93|9728.93|9727.73|9727.73|9728.93|9728.93|9726.38|9726.38|0
1645539000000|2022-02-22 14:10:00|9729.47|9729.47|9730.56|9730.56|9732.44|9732.44|9728.63|9728.63|0
1645539300000|2022-02-22 14:15:00|9731.72|9731.72|9730.08|9730.08|9733.96|9733.96|9727.39|9727.39|0
1645539600000|2022-02-22 14:20:00|9729.61|9729.61|9727.72|9727.72|9730.08|9730.08|9727.36|9727.36|0
1645539900000|2022-02-22 14:25:00|9726.78|9726.78|9720.35|9720.35|9726.78|9726.78|9720.35|9720.35|0
1645540200000|2022-02-22 14:30:00|9719.41|9719.41|9734.3|9734.3|9741.05|9741.05|9719.41|9719.41|0
1645540500000|2022-02-22 14:35:00|9735.02|9735.02|9742.76|9742.76|9748.85|9748.85|9730.35|9730.35|0
1645540800000|2022-02-22 14:40:00|9741.67|9741.67|9752.3|9752.3|9763.04|9763.04|9738.45|9738.45|0
1645541100000|2022-02-22 14:45:00|9751.2|9751.2|9758.42|9758.42|9758.42|9758.42|9747.55|9747.55|0
1645541400000|2022-02-22 14:50:00|9756.81|9756.81|9779.39|9779.39|9784.72|9784.72|9756.81|9756.81|0
1645541700000|2022-02-22 14:55:00|9779.99|9779.99|9769.24|9769.24|9781.08|9781.08|9767.02|9767.02|0
1645542000000|2022-02-22 15:00:00|9769.82|9769.82|9764.54|9764.54|9769.82|9769.82|9754.42|9754.42|0
1645542300000|2022-02-22 15:05:00|9762.66|9762.66|9760.87|9760.87|9762.66|9762.66|9746.34|9746.34|0
1645542600000|2022-02-22 15:10:00|9761.47|9761.47|9770.71|9770.71|9773.4|9773.4|9755.42|9755.42|0
1645542900000|2022-02-22 15:15:00|9770.25|9770.25|9760.71|9760.71|9770.25|9770.25|9759.32|9759.32|0
1645543200000|2022-02-22 15:20:00|9760.42|9760.42|9776.76|9776.76|9778.11|9778.11|9758.08|9758.08|0
1645543500000|2022-02-22 15:25:00|9777.7|9777.7|9780.64|9780.64|9782.11|9782.11|9773.11|9773.11|0
1645543800000|2022-02-22 15:30:00|9779.04|9779.04|9767.21|9767.21|9779.04|9779.04|9767.21|9767.21|0
1645544100000|2022-02-22 15:35:00|9765.6|9765.6|9762.9|9762.9|9766.74|9766.74|9762.9|9762.9|0
1645544400000|2022-02-22 15:40:00|9764.5|9764.5|9762.26|9762.26|9765.44|9765.44|9748.99|9748.99|0
1645544700000|2022-02-22 15:45:00|9761.79|9761.79|9757.83|9757.83|9761.79|9761.79|9751.81|9751.81|0
1645545000000|2022-02-22 15:50:00|9757.1|9757.1|9739.58|9739.58|9757.1|9757.1|9736.44|9736.44|0
1645545300000|2022-02-22 15:55:00|9739.11|9739.11|9722.61|9722.61|9739.11|9739.11|9721.59|9721.59|0
1645545600000|2022-02-22 16:00:00|9721.51|9721.51|9712.72|9712.72|9723.84|9723.84|9711.97|9711.97|0
1645545900000|2022-02-22 16:05:00|9713.32|9713.32|9712.61|9712.61|9714.2|9714.2|9708.75|9708.75|0
1645546200000|2022-02-22 16:10:00|9713.34|9713.34|9724.96|9724.96|9726.76|9726.76|9711.14|9711.14|0
1645546500000|2022-02-22 16:15:00|9725.43|9725.43|9723.74|9723.74|9726.16|9726.16|9720.83|9720.83|0
1645546800000|2022-02-22 16:20:00|9723.45|9723.45|9727.27|9727.27|9728.48|9728.48|9723|9723|0
1645547100000|2022-02-22 16:25:00|9728.37|9728.37|9727.06|9727.06|9729.71|9729.71|9720|9720|0
1645604100000|2022-02-23 08:15:00|9801.25|9801.25|9781.97|9781.97|9801.25|9801.25|9781.03|9781.03|0
1645604400000|2022-02-23 08:20:00|9783.58|9783.58|9776.99|9776.99|9783.58|9783.58|9767.36|9767.36|0
1645604700000|2022-02-23 08:25:00|9772.17|9772.17|9778.68|9778.68|9780.39|9780.39|9769.42|9769.42|0
1645605000000|2022-02-23 08:30:00|9781.89|9781.89|9768.68|9768.68|9781.89|9781.89|9764.3|9764.3|0
1645605300000|2022-02-23 08:35:00|9770.03|9770.03|9775.07|9775.07|9776.68|9776.68|9763.16|9763.16|0
1645605600000|2022-02-23 08:40:00|9777.26|9777.26|9782.81|9782.81|9782.81|9782.81|9773.66|9773.66|0
1645605900000|2022-02-23 08:45:00|9784.42|9784.42|9803.86|9803.86|9807.66|9807.66|9784.42|9784.42|0
1645606200000|2022-02-23 08:50:00|9797.43|9797.43|9815.21|9815.21|9820.55|9820.55|9797.43|9797.43|0
1645606500000|2022-02-23 08:55:00|9818.43|9818.43|9817.66|9817.66|9818.43|9818.43|9806.21|9806.21|0
1645606800000|2022-02-23 09:00:00|9818.13|9818.13|9825.25|9825.25|9825.25|9825.25|9816.76|9816.76|0
1645607100000|2022-02-23 09:05:00|9823.64|9823.64|9811.47|9811.47|9823.64|9823.64|9808.45|9808.45|0
1645607400000|2022-02-23 09:10:00|9809.87|9809.87|9827.53|9827.53|9827.53|9827.53|9807.68|9807.68|0
1645607700000|2022-02-23 09:15:00|9827.06|9827.06|9831.87|9831.87|9832.77|9832.77|9824.34|9824.34|0
1645608000000|2022-02-23 09:20:00|9833.48|9833.48|9828.81|9828.81|9834.57|9834.57|9824.65|9824.65|0
1645608300000|2022-02-23 09:25:00|9828.08|9828.08|9827.32|9827.32|9835.24|9835.24|9827.32|9827.32|0
1645608600000|2022-02-23 09:30:00|9825.72|9825.72|9839.91|9839.91|9839.91|9839.91|9825.72|9825.72|0
1645608900000|2022-02-23 09:35:00|9841.78|9841.78|9846.64|9846.64|9855.32|9855.32|9839.59|9839.59|0
1645609200000|2022-02-23 09:40:00|9849.86|9849.86|9842.28|9842.28|9851.47|9851.47|9838.87|9838.87|0
1645609500000|2022-02-23 09:45:00|9843.89|9843.89|9844.11|9844.11|9847.18|9847.18|9843.89|9843.89|0
1645609800000|2022-02-23 09:50:00|9842.48|9842.48|9822.82|9822.82|9843.12|9843.12|9822.82|9822.82|0
1645610100000|2022-02-23 09:55:00|9824.42|9824.42|9812.46|9812.46|9834.07|9834.07|9812.46|9812.46|0
1645610400000|2022-02-23 10:00:00|9814.65|9814.65|9810.73|9810.73|9822.43|9822.43|9810.73|9810.73|0
1645610700000|2022-02-23 10:05:00|9808.38|9808.38|9795|9795|9808.38|9808.38|9789.2|9789.2|0
1645611000000|2022-02-23 10:10:00|9794.53|9794.53|9801.27|9801.27|9807.91|9807.91|9784.24|9784.24|0
1645611300000|2022-02-23 10:15:00|9798.05|9798.05|9797.08|9797.08|9798.05|9798.05|9794.83|9794.83|0
1645611600000|2022-02-23 10:20:00|9795.67|9795.67|9797.49|9797.49|9797.86|9797.86|9793.91|9793.91|0
1645611900000|2022-02-23 10:25:00|9797.96|9797.96|9790.27|9790.27|9802.79|9802.79|9790.27|9790.27|0
1645612200000|2022-02-23 10:30:00|9789.37|9789.37|9788.61|9788.61|9791.21|9791.21|9786.39|9786.39|0
1645612500000|2022-02-23 10:35:00|9787|9787|9793.64|9793.64|9795.32|9795.32|9785.4|9785.4|0
1645612800000|2022-02-23 10:40:00|9795.1|9795.1|9792.53|9792.53|9798.07|9798.07|9792.53|9792.53|0
1645613100000|2022-02-23 10:45:00|9793.99|9793.99|9785.61|9785.61|9793.99|9793.99|9778.17|9778.17|0
1645613400000|2022-02-23 10:50:00|9786.7|9786.7|9789.7|9789.7|9790.75|9790.75|9786.7|9786.7|0
1645613700000|2022-02-23 10:55:00|9791.31|9791.31|9798.57|9798.57|9798.84|9798.84|9791.31|9791.31|0
1645614000000|2022-02-23 11:00:00|9796.96|9796.96|9796.29|9796.29|9796.96|9796.96|9791.99|9791.99|0
1645614300000|2022-02-23 11:05:00|9797.39|9797.39|9787.91|9787.91|9799.21|9799.21|9787.91|9787.91|0
1645614600000|2022-02-23 11:10:00|9789.52|9789.52|9796.57|9796.57|9797.51|9797.51|9789.52|9789.52|0
1645614900000|2022-02-23 11:15:00|9795.92|9795.92|9788.87|9788.87|9795.92|9795.92|9787.46|9787.46|0
1645615200000|2022-02-23 11:20:00|9787.41|9787.41|9788.91|9788.91|9788.91|9788.91|9786.36|9786.36|0
1645615500000|2022-02-23 11:25:00|9790.01|9790.01|9786.3|9786.3|9793.29|9793.29|9786.3|9786.3|0
1645616100000|2022-02-23 11:35:00|9784.69|9784.69|9780.03|9780.03|9785.16|9785.16|9778.62|9778.62|0
1645616400000|2022-02-23 11:40:00|9780.5|9780.5|9779.34|9779.34|9781.55|9781.55|9778.87|9778.87|0
1645616700000|2022-02-23 11:45:00|9780.43|9780.43|9774.04|9774.04|9780.43|9780.43|9774.04|9774.04|0
1645617000000|2022-02-23 11:50:00|9774.51|9774.51|9787.42|9787.42|9787.42|9787.42|9774.51|9774.51|0
1645617300000|2022-02-23 11:55:00|9788.36|9788.36|9791.32|9791.32|9791.32|9791.32|9781.14|9781.14|0
1645617600000|2022-02-23 12:00:00|9792.05|9792.05|9797.18|9797.18|9797.84|9797.84|9792.05|9792.05|0
1645617900000|2022-02-23 12:05:00|9797.76|9797.76|9807.21|9807.21|9809.47|9809.47|9796.77|9796.77|0
1645618200000|2022-02-23 12:10:00|9806.28|9806.28|9809.71|9809.71|9811|9811|9802.99|9802.99|0
1645618500000|2022-02-23 12:15:00|9811.32|9811.32|9811.77|9811.77|9812.26|9812.26|9811.32|9811.32|0
1645618800000|2022-02-23 12:20:00|9812.87|9812.87|9812.22|9812.22|9813.32|9813.32|9810.61|9810.61|0
1645619100000|2022-02-23 12:25:00|9811.75|9811.75|9795.24|9795.24|9812.22|9812.22|9795.24|9795.24|0
1645619400000|2022-02-23 12:30:00|9795.97|9795.97|9797.58|9797.58|9797.58|9797.58|9795.97|9795.97|0
1645619700000|2022-02-23 12:35:00|9799.19|9799.19|9808.26|9808.26|9808.26|9808.26|9799.19|9799.19|0
1645620000000|2022-02-23 12:40:00|9808.55|9808.55|9806.81|9806.81|9808.55|9808.55|9806.81|9806.81|0
1645620300000|2022-02-23 12:45:00|9808.42|9808.42|9800.88|9800.88|9808.42|9808.42|9800.3|9800.3|0
1645620600000|2022-02-23 12:50:00|9801.97|9801.97|9802.44|9802.44|9802.44|9802.44|9798.5|9798.5|0
1645620900000|2022-02-23 12:55:00|9803.38|9803.38|9801.91|9801.91|9803.38|9803.38|9797.06|9797.06|0
1645621200000|2022-02-23 13:00:00|9800.3|9800.3|9797.72|9797.72|9800.3|9800.3|9793.87|9793.87|0
1645621500000|2022-02-23 13:05:00|9798.66|9798.66|9804.62|9804.62|9806.7|9806.7|9798.66|9798.66|0
1645621800000|2022-02-23 13:10:00|9803.75|9803.75|9798.02|9798.02|9805.29|9805.29|9798.02|9798.02|0
1645622100000|2022-02-23 13:15:00|9797.12|9797.12|9800.63|9800.63|9801.1|9801.1|9796.22|9796.22|0
1645622400000|2022-02-23 13:20:00|9802.24|9802.24|9792.9|9792.9|9802.71|9802.71|9792.9|9792.9|0
1645622700000|2022-02-23 13:25:00|9791.29|9791.29|9789.34|9789.34|9794.42|9794.42|9788.67|9788.67|0
1645623000000|2022-02-23 13:30:00|9789.79|9789.79|9785.95|9785.95|9793.61|9793.61|9785.95|9785.95|0
1645623300000|2022-02-23 13:35:00|9786.68|9786.68|9787.69|9787.69|9789.19|9789.19|9786.68|9786.68|0
1645623600000|2022-02-23 13:40:00|9789.3|9789.3|9786.92|9786.92|9792.99|9792.99|9786.92|9786.92|0
1645623900000|2022-02-23 13:45:00|9787.65|9787.65|9788.57|9788.57|9788.57|9788.57|9786.76|9786.76|0
1645624200000|2022-02-23 13:50:00|9789.02|9789.02|9795.76|9795.76|9798.42|9798.42|9789.02|9789.02|0
1645624500000|2022-02-23 13:55:00|9796.05|9796.05|9809.15|9809.15|9810.56|9810.56|9794.85|9794.85|0
1645624800000|2022-02-23 14:00:00|9809.88|9809.88|9796.98|9796.98|9811.29|9811.29|9796.98|9796.98|0
1645625100000|2022-02-23 14:05:00|9796.04|9796.04|9796.06|9796.06|9796.5|9796.5|9789.73|9789.73|0
1645625400000|2022-02-23 14:10:00|9797.16|9797.16|9796.77|9796.77|9797.65|9797.65|9794.07|9794.07|0
1645625700000|2022-02-23 14:15:00|9797.5|9797.5|9794.67|9794.67|9798.4|9798.4|9793.58|9793.58|0
1645626000000|2022-02-23 14:20:00|9795.76|9795.76|9799.61|9799.61|9804.43|9804.43|9793.8|9793.8|0
1645626300000|2022-02-23 14:25:00|9797.42|9797.42|9796.32|9796.32|9799.02|9799.02|9794.13|9794.13|0
1645626600000|2022-02-23 14:30:00|9794.71|9794.71|9780.83|9780.83|9794.71|9794.71|9778.98|9778.98|0
1645626900000|2022-02-23 14:35:00|9779.89|9779.89|9784.82|9784.82|9784.82|9784.82|9769.68|9769.68|0
1645627200000|2022-02-23 14:40:00|9785.4|9785.4|9768.51|9768.51|9788.91|9788.91|9767.24|9767.24|0
1645627500000|2022-02-23 14:45:00|9767.91|9767.91|9775.92|9775.92|9776.66|9776.66|9764.79|9764.79|0
1645627800000|2022-02-23 14:50:00|9776.39|9776.39|9748.17|9748.17|9776.39|9776.39|9748.17|9748.17|0
1645628100000|2022-02-23 14:55:00|9748.75|9748.75|9739|9739|9755.69|9755.69|9739|9739|0
1645628400000|2022-02-23 15:00:00|9738.53|9738.53|9737.26|9737.26|9742.58|9742.58|9726.2|9726.2|0
1645628700000|2022-02-23 15:05:00|9735.65|9735.65|9707.51|9707.51|9736.38|9736.38|9701.8|9701.8|0
1645629000000|2022-02-23 15:10:00|9708.41|9708.41|9722.96|9722.96|9726.17|9726.17|9708.41|9708.41|0
1645629300000|2022-02-23 15:15:00|9722.49|9722.49|9697.8|9697.8|9723.35|9723.35|9694.24|9694.24|0
1645629600000|2022-02-23 15:20:00|9698.89|9698.89|9692.53|9692.53|9711.45|9711.45|9692.53|9692.53|0
1645629900000|2022-02-23 15:25:00|9694.71|9694.71|9693.56|9693.56|9695.18|9695.18|9681.57|9681.57|0
1645630200000|2022-02-23 15:30:00|9692.62|9692.62|9704.82|9704.82|9704.82|9704.82|9684.94|9684.94|0
1645630500000|2022-02-23 15:35:00|9706.43|9706.43|9704.05|9704.05|9713.99|9713.99|9699.67|9699.67|0
1645630800000|2022-02-23 15:40:00|9703.58|9703.58|9696.35|9696.35|9704.45|9704.45|9688.78|9688.78|0
1645631100000|2022-02-23 15:45:00|9696.06|9696.06|9698.15|9698.15|9701.96|9701.96|9695.6|9695.6|0
1645631400000|2022-02-23 15:50:00|9697.28|9697.28|9702.82|9702.82|9702.82|9702.82|9692.49|9692.49|0
1645631700000|2022-02-23 15:55:00|9704.43|9704.43|9705.81|9705.81|9718.32|9718.32|9702.41|9702.41|0
1645632000000|2022-02-23 16:00:00|9707.42|9707.42|9702.48|9702.48|9709.54|9709.54|9702.48|9702.48|0
1645632300000|2022-02-23 16:05:00|9702.01|9702.01|9693.02|9693.02|9707.8|9707.8|9690.55|9690.55|0
1645632600000|2022-02-23 16:10:00|9694.12|9694.12|9713.39|9713.39|9713.39|9713.39|9694.12|9694.12|0
1645632900000|2022-02-23 16:15:00|9713.97|9713.97|9707.09|9707.09|9713.97|9713.97|9699.07|9699.07|0
1645633200000|2022-02-23 16:20:00|9706.36|9706.36|9704.74|9704.74|9708.75|9708.75|9701.68|9701.68|0
1645633500000|2022-02-23 16:25:00|9703.62|9703.62|9711.33|9711.33|9715.49|9715.49|9700.12|9700.12|0
1645690500000|2022-02-24 08:15:00|9377.31|9377.31|9441.85|9441.85|9441.85|9441.85|9372.61|9372.61|0
1645690800000|2022-02-24 08:20:00|9440.05|9440.05|9441.1|9441.1|9464.13|9464.13|9430.58|9430.58|0
1645691100000|2022-02-24 08:25:00|9449.14|9449.14|9428.36|9428.36|9457.83|9457.83|9426.91|9426.91|0
1645691400000|2022-02-24 08:30:00|9433.19|9433.19|9413.49|9413.49|9435.73|9435.73|9407.7|9407.7|0
1645691700000|2022-02-24 08:35:00|9415.68|9415.68|9429.01|9429.01|9437.35|9437.35|9396.64|9396.64|0
1645692000000|2022-02-24 08:40:00|9431.2|9431.2|9451.78|9451.78|9456.32|9456.32|9422.82|9422.82|0
1645692300000|2022-02-24 08:45:00|9451.31|9451.31|9467.63|9467.63|9480.71|9480.71|9448.3|9448.3|0
1645692600000|2022-02-24 08:50:00|9466.73|9466.73|9477.28|9477.28|9488.14|9488.14|9461.52|9461.52|0
1645692900000|2022-02-24 08:55:00|9479.16|9479.16|9483.28|9483.28|9486.49|9486.49|9479.16|9479.16|0
1645693200000|2022-02-24 09:00:00|9482.34|9482.34|9484.74|9484.74|9484.74|9484.74|9466.66|9466.66|0
1645693500000|2022-02-24 09:05:00|9483.33|9483.33|9538.21|9538.21|9539.3|9539.3|9467.04|9467.04|0
1645693800000|2022-02-24 09:10:00|9539.81|9539.81|9479.22|9479.22|9539.81|9539.81|9479.22|9479.22|0
1645694100000|2022-02-24 09:15:00|9475.93|9475.93|9494.87|9494.87|9497.67|9497.67|9472.39|9472.39|0
1645694400000|2022-02-24 09:20:00|9495.04|9495.04|9506.4|9506.4|9518.05|9518.05|9489.79|9489.79|0
1645694700000|2022-02-24 09:25:00|9506.87|9506.87|9483.44|9483.44|9506.87|9506.87|9476.86|9476.86|0
1645695000000|2022-02-24 09:30:00|9480.62|9480.62|9508.01|9508.01|9517.27|9517.27|9480.62|9480.62|0
1645695300000|2022-02-24 09:35:00|9506.91|9506.91|9481.45|9481.45|9506.91|9506.91|9471.38|9471.38|0
1645695600000|2022-02-24 09:40:00|9482.54|9482.54|9472.17|9472.17|9500.41|9500.41|9472.17|9472.17|0
1645695900000|2022-02-24 09:45:00|9471.88|9471.88|9487.21|9487.21|9487.21|9487.21|9471.88|9471.88|0
1645696200000|2022-02-24 09:50:00|9486.48|9486.48|9440.82|9440.82|9494.08|9494.08|9440.82|9440.82|0
1645696500000|2022-02-24 09:55:00|9439.73|9439.73|9437|9437|9452.59|9452.59|9437|9437|0
1645696800000|2022-02-24 10:00:00|9437.73|9437.73|9418.73|9418.73|9437.73|9437.73|9418.73|9418.73|0
1645697100000|2022-02-24 10:05:00|9419.45|9419.45|9433.71|9433.71|9434.64|9434.64|9419.45|9419.45|0
1645697400000|2022-02-24 10:10:00|9432.61|9432.61|9395.36|9395.36|9432.61|9432.61|9395.36|9395.36|0
1645697700000|2022-02-24 10:15:00|9393.75|9393.75|9379.35|9379.35|9397.6|9397.6|9378.9|9378.9|0
1645698000000|2022-02-24 10:20:00|9372.91|9372.91|9358.52|9358.52|9376.02|9376.02|9355.7|9355.7|0
1645698300000|2022-02-24 10:25:00|9358.99|9358.99|9342.02|9342.02|9365.41|9365.41|9342.02|9342.02|0
1645698600000|2022-02-24 10:30:00|9338.8|9338.8|9359.11|9359.11|9359.11|9359.11|9332.3|9332.3|0
1645698900000|2022-02-24 10:35:00|9360.99|9360.99|9365.48|9365.48|9365.48|9365.48|9332.05|9332.05|0
1645699200000|2022-02-24 10:40:00|9366.89|9366.89|9376.48|9376.48|9387.75|9387.75|9366.89|9366.89|0
1645699500000|2022-02-24 10:45:00|9374.88|9374.88|9375.85|9375.85|9384.29|9384.29|9365|9365|0
1645699800000|2022-02-24 10:50:00|9378.67|9378.67|9367.14|9367.14|9380.08|9380.08|9359.11|9359.11|0
1645700100000|2022-02-24 10:55:00|9363.92|9363.92|9350.9|9350.9|9364.75|9364.75|9350.9|9350.9|0
1645700400000|2022-02-24 11:00:00|9352.51|9352.51|9318.85|9318.85|9352.51|9352.51|9318.85|9318.85|0
1645700700000|2022-02-24 11:05:00|9319.14|9319.14|9305.5|9305.5|9321.55|9321.55|9302.67|9302.67|0
1645701000000|2022-02-24 11:10:00|9304.41|9304.41|9301.78|9301.78|9306.36|9306.36|9289.9|9289.9|0
1645701300000|2022-02-24 11:15:00|9302.36|9302.36|9304.45|9304.45|9315.63|9315.63|9285.88|9285.88|0
1645701600000|2022-02-24 11:20:00|9305.39|9305.39|9322.03|9322.03|9327.93|9327.93|9304|9304|0
1645701900000|2022-02-24 11:25:00|9323.64|9323.64|9291.8|9291.8|9328.53|9328.53|9291.8|9291.8|0
1645702200000|2022-02-24 11:30:00|9292.67|9292.67|9277.4|9277.4|9293.4|9293.4|9270.87|9270.87|0
1645702500000|2022-02-24 11:35:00|9276.95|9276.95|9263.38|9263.38|9276.95|9276.95|9256.26|9256.26|0
1645702800000|2022-02-24 11:40:00|9265.73|9265.73|9319.1|9319.1|9319.1|9319.1|9265.73|9265.73|0
1645703100000|2022-02-24 11:45:00|9318.17|9318.17|9325.6|9325.6|9331.04|9331.04|9305.4|9305.4|0
1645703400000|2022-02-24 11:50:00|9321.37|9321.37|9323.59|9323.59|9329.22|9329.22|9308.97|9308.97|0
1645703700000|2022-02-24 11:55:00|9323.12|9323.12|9349.96|9349.96|9349.96|9349.96|9319.32|9319.32|0
1645704000000|2022-02-24 12:00:00|9350.28|9350.28|9329.59|9329.59|9351.36|9351.36|9329.14|9329.14|0
1645704300000|2022-02-24 12:05:00|9330.06|9330.06|9313.1|9313.1|9331.87|9331.87|9312.95|9312.95|0
1645704600000|2022-02-24 12:10:00|9312.65|9312.65|9322.89|9322.89|9323.11|9323.11|9300.62|9300.62|0
1645704900000|2022-02-24 12:15:00|9323.47|9323.47|9332.75|9332.75|9335.5|9335.5|9323.18|9323.18|0
1645705200000|2022-02-24 12:20:00|9333.84|9333.84|9325.29|9325.29|9343.3|9343.3|9324.71|9324.71|0
1645705500000|2022-02-24 12:25:00|9324.84|9324.84|9324.59|9324.59|9329.49|9329.49|9313.47|9313.47|0
1645705800000|2022-02-24 12:30:00|9322.4|9322.4|9328.18|9328.18|9328.18|9328.18|9311.27|9311.27|0
1645706100000|2022-02-24 12:35:00|9327.24|9327.24|9314.49|9314.49|9328.4|9328.4|9314.49|9314.49|0
1645706400000|2022-02-24 12:40:00|9315.36|9315.36|9296.92|9296.92|9315.36|9315.36|9296.4|9296.4|0
1645706700000|2022-02-24 12:45:00|9298.14|9298.14|9303.1|9303.1|9303.1|9303.1|9294.25|9294.25|0
1645707000000|2022-02-24 12:50:00|9304.03|9304.03|9301.67|9301.67|9316.27|9316.27|9300.06|9300.06|0
1645707300000|2022-02-24 12:55:00|9300.58|9300.58|9306.17|9306.17|9309.65|9309.65|9297.91|9297.91|0
1645707600000|2022-02-24 13:00:00|9307.26|9307.26|9306.81|9306.81|9316|9316|9303.98|9303.98|0
1645707900000|2022-02-24 13:05:00|9307.9|9307.9|9301.9|9301.9|9310.56|9310.56|9301.75|9301.75|0
1645708200000|2022-02-24 13:10:00|9300.81|9300.81|9309.45|9309.45|9311.78|9311.78|9300.81|9300.81|0
1645708500000|2022-02-24 13:15:00|9307.62|9307.62|9306.28|9306.28|9307.62|9307.62|9296.05|9296.05|0
1645708800000|2022-02-24 13:20:00|9305.55|9305.55|9300.04|9300.04|9305.55|9305.55|9297.83|9297.83|0
1645709100000|2022-02-24 13:25:00|9299.1|9299.1|9295.46|9295.46|9300.04|9300.04|9288.46|9288.46|0
1645709400000|2022-02-24 13:30:00|9296.55|9296.55|9306.5|9306.5|9306.5|9306.5|9291.71|9291.71|0
1645709700000|2022-02-24 13:35:00|9307.23|9307.23|9310.14|9310.14|9313.57|9313.57|9305.46|9305.46|0
1645710000000|2022-02-24 13:40:00|9311.75|9311.75|9315.3|9315.3|9315.3|9315.3|9309.1|9309.1|0
1645710300000|2022-02-24 13:45:00|9316.4|9316.4|9325.47|9325.47|9325.47|9325.47|9312.62|9312.62|0
1645710600000|2022-02-24 13:50:00|9327.66|9327.66|9351.78|9351.78|9353.82|9353.82|9327.66|9327.66|0
1645710900000|2022-02-24 13:55:00|9349.46|9349.46|9315.54|9315.54|9350.06|9350.06|9315.54|9315.54|0
1645711200000|2022-02-24 14:00:00|9314.34|9314.34|9326.71|9326.71|9330.35|9330.35|9313.4|9313.4|0
1645711500000|2022-02-24 14:05:00|9325.77|9325.77|9318.49|9318.49|9328.99|9328.99|9318.49|9318.49|0
1645711800000|2022-02-24 14:10:00|9317.76|9317.76|9317.2|9317.2|9320.36|9320.36|9313.44|9313.44|0
1645712100000|2022-02-24 14:15:00|9317.93|9317.93|9331.04|9331.04|9334.02|9334.02|9317.93|9317.93|0
1645712400000|2022-02-24 14:20:00|9332.85|9332.85|9323.76|9323.76|9339.81|9339.81|9323.76|9323.76|0
1645712700000|2022-02-24 14:25:00|9325.37|9325.37|9324.56|9324.56|9337.07|9337.07|9322.78|9322.78|0
1645713000000|2022-02-24 14:30:00|9322.95|9322.95|9357.69|9357.69|9367.99|9367.99|9319.89|9319.89|0
1645713300000|2022-02-24 14:35:00|9356.28|9356.28|9400.67|9400.67|9400.67|9400.67|9353.99|9353.99|0
1645713600000|2022-02-24 14:40:00|9399.57|9399.57|9387.93|9387.93|9400.7|9400.7|9379.12|9379.12|0
1645713900000|2022-02-24 14:45:00|9386.33|9386.33|9398.49|9398.49|9399.58|9399.58|9371.06|9371.06|0
1645714200000|2022-02-24 14:50:00|9399.22|9399.22|9381.91|9381.91|9416.19|9416.19|9378.77|9378.77|0
1645714500000|2022-02-24 14:55:00|9379.09|9379.09|9382.45|9382.45|9386.61|9386.61|9363.64|9363.64|0
1645714800000|2022-02-24 15:00:00|9379.23|9379.23|9372.92|9372.92|9379.23|9379.23|9358.33|9358.33|0
1645715100000|2022-02-24 15:05:00|9371.31|9371.31|9373.03|9373.03|9378.4|9378.4|9358.76|9358.76|0
1645715400000|2022-02-24 15:10:00|9371.87|9371.87|9386.5|9386.5|9386.5|9386.5|9369.99|9369.99|0
1645715700000|2022-02-24 15:15:00|9387.44|9387.44|9398.23|9398.23|9398.23|9398.23|9375.51|9375.51|0
1645716000000|2022-02-24 15:20:00|9398.96|9398.96|9416.43|9416.43|9445.21|9445.21|9398.96|9398.96|0
1645716300000|2022-02-24 15:25:00|9416.9|9416.9|9423.81|9423.81|9429.92|9429.92|9414.76|9414.76|0
1645716600000|2022-02-24 15:30:00|9422.36|9422.36|9442.87|9442.87|9448.04|9448.04|9410.6|9410.6|0
1645716900000|2022-02-24 15:35:00|9442.42|9442.42|9419.64|9419.64|9443.15|9443.15|9414.2|9414.2|0
1645717200000|2022-02-24 15:40:00|9416.43|9416.43|9407.1|9407.1|9427.22|9427.22|9399.67|9399.67|0
1645717500000|2022-02-24 15:45:00|9407.83|9407.83|9446.48|9446.48|9448.36|9448.36|9407.83|9407.83|0
1645717800000|2022-02-24 15:50:00|9444.87|9444.87|9446.03|9446.03|9446.03|9446.03|9429.26|9429.26|0
1645718100000|2022-02-24 15:55:00|9447.64|9447.64|9462.16|9462.16|9462.67|9462.67|9447.64|9447.64|0
1645718400000|2022-02-24 16:00:00|9463.76|9463.76|9443.92|9443.92|9463.85|9463.85|9439.19|9439.19|0
1645718700000|2022-02-24 16:05:00|9444.86|9444.86|9462.11|9462.11|9462.11|9462.11|9441.43|9441.43|0
1645719000000|2022-02-24 16:10:00|9463.2|9463.2|9472.95|9472.95|9474.56|9474.56|9454.49|9454.49|0
1645719300000|2022-02-24 16:15:00|9471.86|9471.86|9486.32|9486.32|9486.32|9486.32|9463.66|9463.66|0
1645719600000|2022-02-24 16:20:00|9487.93|9487.93|9484.88|9484.88|9499.82|9499.82|9483.1|9483.1|0
1645719900000|2022-02-24 16:25:00|9485.82|9485.82|9475.58|9475.58|9496.39|9496.39|9472.88|9472.88|0
1645776900000|2022-02-25 08:15:00|9528.44|9528.44|9521.45|9521.45|9530.17|9530.17|9508.78|9508.78|0
1645777200000|2022-02-25 08:20:00|9519.84|9519.84|9542.95|9542.95|9545.86|9545.86|9506.11|9506.11|0
1645777500000|2022-02-25 08:25:00|9545.76|9545.76|9544.78|9544.78|9551.06|9551.06|9528.64|9528.64|0
1645777800000|2022-02-25 08:30:00|9545.72|9545.72|9563.83|9563.83|9579.81|9579.81|9545.72|9545.72|0
1645778100000|2022-02-25 08:35:00|9563.19|9563.19|9552.86|9552.86|9565.31|9565.31|9548.04|9548.04|0
1645778400000|2022-02-25 08:40:00|9549.11|9549.11|9534.75|9534.75|9550.05|9550.05|9527.3|9527.3|0
1645778700000|2022-02-25 08:45:00|9529.92|9529.92|9547.64|9547.64|9552.14|9552.14|9522.22|9522.22|0
1645779000000|2022-02-25 08:50:00|9551.02|9551.02|9580.28|9580.28|9595.67|9595.67|9547.64|9547.64|0
1645779300000|2022-02-25 08:55:00|9583.5|9583.5|9563.99|9563.99|9591.89|9591.89|9563.99|9563.99|0
1645779600000|2022-02-25 09:00:00|9562.89|9562.89|9554.16|9554.16|9567.62|9567.62|9553.28|9553.28|0
1645779900000|2022-02-25 09:05:00|9553|9553|9555.69|9555.69|9561.77|9561.77|9545.32|9545.32|0
1645780200000|2022-02-25 09:10:00|9554.29|9554.29|9565.21|9565.21|9566.15|9566.15|9552.82|9552.82|0
1645780500000|2022-02-25 09:15:00|9566.33|9566.33|9595.97|9595.97|9601.39|9601.39|9566.33|9566.33|0
1645780800000|2022-02-25 09:20:00|9595.03|9595.03|9604.41|9604.41|9605.14|9605.14|9595.03|9595.03|0
1645781100000|2022-02-25 09:25:00|9602.81|9602.81|9594.99|9594.99|9602.81|9602.81|9586.73|9586.73|0
1645781400000|2022-02-25 09:30:00|9596.6|9596.6|9587.48|9587.48|9597.69|9597.69|9574.18|9574.18|0
1645781700000|2022-02-25 09:35:00|9583.52|9583.52|9572.1|9572.1|9583.52|9583.52|9566.02|9566.02|0
1645782000000|2022-02-25 09:40:00|9573.71|9573.71|9575.61|9575.61|9576.34|9576.34|9572.03|9572.03|0
1645782300000|2022-02-25 09:45:00|9576.08|9576.08|9568.4|9568.4|9589.89|9589.89|9568.4|9568.4|0
1645782600000|2022-02-25 09:50:00|9570.59|9570.59|9588.71|9588.71|9588.78|9588.78|9570.59|9570.59|0
1645782900000|2022-02-25 09:55:00|9587.1|9587.1|9576.24|9576.24|9587.1|9587.1|9575.14|9575.14|0
1645783200000|2022-02-25 10:00:00|9575.14|9575.14|9577.08|9577.08|9580.3|9580.3|9571.75|9571.75|0
1645783500000|2022-02-25 10:05:00|9578.18|9578.18|9583.88|9583.88|9593.66|9593.66|9578.18|9578.18|0
1645783800000|2022-02-25 10:10:00|9583.15|9583.15|9589.87|9589.87|9589.87|9589.87|9571.81|9571.81|0
1645784100000|2022-02-25 10:15:00|9591.48|9591.48|9603.68|9603.68|9603.68|9603.68|9589.73|9589.73|0
1645784400000|2022-02-25 10:20:00|9604.41|9604.41|9625.51|9625.51|9625.51|9625.51|9604.11|9604.11|0
1645784700000|2022-02-25 10:25:00|9623.9|9623.9|9609.41|9609.41|9626.81|9626.81|9609.41|9609.41|0
1645785000000|2022-02-25 10:30:00|9612.69|9612.69|9615.55|9615.55|9625.22|9625.22|9612.69|9612.69|0
1645785300000|2022-02-25 10:35:00|9616.64|9616.64|9620.23|9620.23|9627.83|9627.83|9613.36|9613.36|0
1645785600000|2022-02-25 10:40:00|9621.83|9621.83|9620.66|9620.66|9622.3|9622.3|9607.95|9607.95|0
1645785900000|2022-02-25 10:45:00|9619.05|9619.05|9624.99|9624.99|9628.2|9628.2|9619.05|9619.05|0
1645786200000|2022-02-25 10:50:00|9624.05|9624.05|9629.43|9629.43|9629.75|9629.75|9620.25|9620.25|0
1645786500000|2022-02-25 10:55:00|9632.71|9632.71|9634.31|9634.31|9634.31|9634.31|9627.18|9627.18|0
1645786800000|2022-02-25 11:00:00|9633.59|9633.59|9598|9598|9634.46|9634.46|9598|9598|0
1645787100000|2022-02-25 11:05:00|9597.27|9597.27|9587.62|9587.62|9597.27|9597.27|9583.07|9583.07|0
1645787400000|2022-02-25 11:10:00|9586.01|9586.01|9579.83|9579.83|9589.08|9589.08|9578.74|9578.74|0
1645787700000|2022-02-25 11:15:00|9580.3|9580.3|9578.79|9578.79|9585.14|9585.14|9573.97|9573.97|0
1645788000000|2022-02-25 11:20:00|9580.4|9580.4|9596.73|9596.73|9598.96|9598.96|9580.4|9580.4|0
1645788300000|2022-02-25 11:25:00|9595.63|9595.63|9620.7|9620.7|9620.7|9620.7|9593.51|9593.51|0
1645788600000|2022-02-25 11:30:00|9619.58|9619.58|9609.65|9609.65|9619.58|9619.58|9602.31|9602.31|0
1645788900000|2022-02-25 11:35:00|9610.25|9610.25|9604.78|9604.78|9610.25|9610.25|9601.71|9601.71|0
1645789200000|2022-02-25 11:40:00|9605.51|9605.51|9592.43|9592.43|9606.9|9606.9|9588.69|9588.69|0
1645789500000|2022-02-25 11:45:00|9595.72|9595.72|9588.31|9588.31|9604.27|9604.27|9582.15|9582.15|0
1645789800000|2022-02-25 11:50:00|9586.7|9586.7|9572.31|9572.31|9586.7|9586.7|9568.33|9568.33|0
1645790100000|2022-02-25 11:55:00|9571.84|9571.84|9563.82|9563.82|9579.9|9579.9|9563.82|9563.82|0
1645790400000|2022-02-25 12:00:00|9564.55|9564.55|9577.68|9577.68|9582.72|9582.72|9564.55|9564.55|0
1645790700000|2022-02-25 12:05:00|9576.07|9576.07|9591.71|9591.71|9591.71|9591.71|9573.92|9573.92|0
1645791000000|2022-02-25 12:10:00|9592.31|9592.31|9592.92|9592.92|9597.09|9597.09|9591.72|9591.72|0
1645791300000|2022-02-25 12:15:00|9592.19|9592.19|9589.13|9589.13|9594.53|9594.53|9589.13|9589.13|0
1645791600000|2022-02-25 12:20:00|9588.04|9588.04|9577.14|9577.14|9588.04|9588.04|9574.86|9574.86|0
1645791900000|2022-02-25 12:25:00|9576.67|9576.67|9596.58|9596.58|9596.58|9596.58|9576.67|9576.67|0
1645792200000|2022-02-25 12:30:00|9595.85|9595.85|9608.5|9608.5|9613.4|9613.4|9594.76|9594.76|0
1645792500000|2022-02-25 12:35:00|9604.43|9604.43|9579.93|9579.93|9604.47|9604.47|9578.83|9578.83|0
1645792800000|2022-02-25 12:40:00|9578.83|9578.83|9575|9575|9580.96|9580.96|9573.39|9573.39|0
1645793100000|2022-02-25 12:45:00|9578.29|9578.29|9571.06|9571.06|9583.92|9583.92|9568.41|9568.41|0
1645793400000|2022-02-25 12:50:00|9567.77|9567.77|9587.63|9587.63|9590.85|9590.85|9567.77|9567.77|0
1645793700000|2022-02-25 12:55:00|9589.82|9589.82|9607.44|9607.44|9607.81|9607.81|9589.82|9589.82|0
1645794000000|2022-02-25 13:00:00|9605.83|9605.83|9592.99|9592.99|9605.83|9605.83|9592.99|9592.99|0
1645794300000|2022-02-25 13:05:00|9589.77|9589.77|9601.18|9601.18|9601.18|9601.18|9589.77|9589.77|0
1645794600000|2022-02-25 13:10:00|9598.99|9598.99|9603.57|9603.57|9606.66|9606.66|9598.52|9598.52|0
1645794900000|2022-02-25 13:15:00|9601.96|9601.96|9604.63|9604.63|9604.63|9604.63|9595.99|9595.99|0
1645795200000|2022-02-25 13:20:00|9606.04|9606.04|9620.27|9620.27|9620.27|9620.27|9606.04|9606.04|0
1645795500000|2022-02-25 13:25:00|9618.45|9618.45|9615.73|9615.73|9624.97|9624.97|9614.76|9614.76|0
1645795800000|2022-02-25 13:30:00|9614.12|9614.12|9632.91|9632.91|9639.62|9639.62|9613.52|9613.52|0
1645796100000|2022-02-25 13:35:00|9635.1|9635.1|9660.83|9660.83|9665.66|9665.66|9635.1|9635.1|0
1645796400000|2022-02-25 13:40:00|9663.02|9663.02|9677.04|9677.04|9677.04|9677.04|9663.02|9663.02|0
1645796700000|2022-02-25 13:45:00|9678.14|9678.14|9681.45|9681.45|9695.81|9695.81|9671.95|9671.95|0
1645797000000|2022-02-25 13:50:00|9683.06|9683.06|9660.69|9660.69|9683.06|9683.06|9656.98|9656.98|0
1645797300000|2022-02-25 13:55:00|9662.88|9662.88|9657.85|9657.85|9670.26|9670.26|9656.93|9656.93|0
1645797600000|2022-02-25 14:00:00|9655.66|9655.66|9653.59|9653.59|9659.75|9659.75|9637.74|9637.74|0
1645797900000|2022-02-25 14:05:00|9654.06|9654.06|9657.09|9657.09|9666.93|9666.93|9652.56|9652.56|0
1645798200000|2022-02-25 14:10:00|9657.56|9657.56|9662.74|9662.74|9662.74|9662.74|9650.65|9650.65|0
1645798500000|2022-02-25 14:15:00|9663.47|9663.47|9664.25|9664.25|9664.25|9664.25|9655.97|9655.97|0
1645798800000|2022-02-25 14:20:00|9663.65|9663.65|9666.15|9666.15|9671.86|9671.86|9663.65|9663.65|0
1645799100000|2022-02-25 14:25:00|9662.94|9662.94|9653.63|9653.63|9662.94|9662.94|9653.63|9653.63|0
1645799400000|2022-02-25 14:30:00|9654.1|9654.1|9672.15|9672.15|9672.15|9672.15|9647.92|9647.92|0
1645799700000|2022-02-25 14:35:00|9672.87|9672.87|9664.7|9664.7|9676.11|9676.11|9658.72|9658.72|0
1645800000000|2022-02-25 14:40:00|9662.63|9662.63|9653.45|9653.45|9664.75|9664.75|9648.83|9648.83|0
1645800300000|2022-02-25 14:45:00|9655.06|9655.06|9655.89|9655.89|9665.54|9665.54|9654.28|9654.28|0
1645800600000|2022-02-25 14:50:00|9656.47|9656.47|9655.55|9655.55|9658.53|9658.53|9646.87|9646.87|0
1645800900000|2022-02-25 14:55:00|9656.13|9656.13|9650.34|9650.34|9665.64|9665.64|9645.12|9645.12|0
1645801200000|2022-02-25 15:00:00|9648.52|9648.52|9636.74|9636.74|9648.52|9648.52|9625.57|9625.57|0
1645801500000|2022-02-25 15:05:00|9633.52|9633.52|9640.16|9640.16|9642.74|9642.74|9630.68|9630.68|0
1645801800000|2022-02-25 15:10:00|9639.07|9639.07|9626.37|9626.37|9640.46|9640.46|9620.08|9620.08|0
1645802100000|2022-02-25 15:15:00|9627.02|9627.02|9624.53|9624.53|9627.74|9627.74|9613.8|9613.8|0
1645802400000|2022-02-25 15:20:00|9622.92|9622.92|9641.24|9641.24|9641.24|9641.24|9614.28|9614.28|0
1645802700000|2022-02-25 15:25:00|9641.56|9641.56|9662.21|9662.21|9662.68|9662.68|9641.09|9641.09|0
1645803000000|2022-02-25 15:30:00|9657.39|9657.39|9667.19|9667.19|9667.19|9667.19|9656.29|9656.29|0
1645803300000|2022-02-25 15:35:00|9668.8|9668.8|9656.58|9656.58|9670.88|9670.88|9649.24|9649.24|0
1645803600000|2022-02-25 15:40:00|9655.86|9655.86|9678.99|9678.99|9680.59|9680.59|9655.86|9655.86|0
1645803900000|2022-02-25 15:45:00|9677.38|9677.38|9676.72|9676.72|9680|9680|9673.95|9673.95|0
1645804200000|2022-02-25 15:50:00|9675.62|9675.62|9670.21|9670.21|9676.41|9676.41|9663.34|9663.34|0
1645804500000|2022-02-25 15:55:00|9670.93|9670.93|9673.26|9673.26|9684.96|9684.96|9670.89|9670.89|0
1645804800000|2022-02-25 16:00:00|9673.99|9673.99|9679.88|9679.88|9680.97|9680.97|9667.89|9667.89|0
1645805100000|2022-02-25 16:05:00|9678.27|9678.27|9680.24|9680.24|9684.19|9684.19|9675.77|9675.77|0
1645805400000|2022-02-25 16:10:00|9679.51|9679.51|9689.9|9689.9|9693.63|9693.63|9679.51|9679.51|0
1645805700000|2022-02-25 16:15:00|9688.3|9688.3|9690.94|9690.94|9690.94|9690.94|9676.64|9676.64|0
1645806000000|2022-02-25 16:20:00|9690|9690|9700.06|9700.06|9700.67|9700.67|9688.91|9688.91|0
1645806300000|2022-02-25 16:25:00|9698.96|9698.96|9691.11|9691.11|9698.96|9698.96|9687.78|9687.78|0
1646036100000|2022-02-28 08:15:00|9689.08|9689.08|9696.47|9696.47|9702.78|9702.78|9689.08|9689.08|0
1646036400000|2022-02-28 08:20:00|9695.38|9695.38|9699.14|9699.14|9713.87|9713.87|9685.95|9685.95|0
1646036700000|2022-02-28 08:25:00|9701.02|9701.02|9715.16|9715.16|9717.04|9717.04|9700.06|9700.06|0
1646037000000|2022-02-28 08:30:00|9716.61|9716.61|9677.37|9677.37|9716.61|9716.61|9677.37|9677.37|0
1646037300000|2022-02-28 08:35:00|9678.77|9678.77|9671.95|9671.95|9705.29|9705.29|9671.95|9671.95|0
1646037600000|2022-02-28 08:40:00|9671.01|9671.01|9660.63|9660.63|9673.36|9673.36|9647.03|9647.03|0
1646037900000|2022-02-28 08:45:00|9661.72|9661.72|9686.6|9686.6|9687.25|9687.25|9652.78|9652.78|0
1646038200000|2022-02-28 08:50:00|9688.01|9688.01|9695.3|9695.3|9707.2|9707.2|9684.47|9684.47|0
1646038500000|2022-02-28 08:55:00|9694.57|9694.57|9691.4|9691.4|9700.32|9700.32|9684.81|9684.81|0
1646038800000|2022-02-28 09:00:00|9694.62|9694.62|9707.02|9707.02|9707.02|9707.02|9689.98|9689.98|0
1646039100000|2022-02-28 09:05:00|9703.64|9703.64|9731.95|9731.95|9737.52|9737.52|9703.64|9703.64|0
1646039400000|2022-02-28 09:10:00|9733.69|9733.69|9740.07|9740.07|9740.07|9740.07|9732.71|9732.71|0
1646039700000|2022-02-28 09:15:00|9736.85|9736.85|9716.01|9716.01|9736.85|9736.85|9716.01|9716.01|0
1646040000000|2022-02-28 09:20:00|9716.61|9716.61|9701.08|9701.08|9725.82|9725.82|9689.48|9689.48|0
1646040300000|2022-02-28 09:25:00|9701.37|9701.37|9693.33|9693.33|9706.73|9706.73|9691.14|9691.14|0
1646040600000|2022-02-28 09:30:00|9691.72|9691.72|9702.58|9702.58|9702.58|9702.58|9686.79|9686.79|0
1646040900000|2022-02-28 09:35:00|9703.45|9703.45|9715.26|9715.26|9716.71|9716.71|9702.98|9702.98|0
1646041200000|2022-02-28 09:40:00|9715.73|9715.73|9738.71|9738.71|9740.37|9740.37|9715.73|9715.73|0
1646041500000|2022-02-28 09:45:00|9737.62|9737.62|9748.39|9748.39|9748.68|9748.68|9737.62|9737.62|0
1646041800000|2022-02-28 09:50:00|9745.84|9745.84|9742.16|9742.16|9746.35|9746.35|9736.85|9736.85|0
1646042100000|2022-02-28 09:55:00|9741.06|9741.06|9727.31|9727.31|9741.11|9741.11|9724.1|9724.1|0
1646042400000|2022-02-28 10:00:00|9728.41|9728.41|9755.44|9755.44|9755.44|9755.44|9728.41|9728.41|0
1646042700000|2022-02-28 10:05:00|9756.54|9756.54|9750.98|9750.98|9761.49|9761.49|9747.76|9747.76|0
1646043000000|2022-02-28 10:10:00|9749.85|9749.85|9738.38|9738.38|9749.85|9749.85|9728.35|9728.35|0
1646043300000|2022-02-28 10:15:00|9736.77|9736.77|9738.65|9738.65|9741.44|9741.44|9731.21|9731.21|0
1646043600000|2022-02-28 10:20:00|9737.56|9737.56|9732.41|9732.41|9750.47|9750.47|9731.18|9731.18|0
1646043900000|2022-02-28 10:25:00|9730.8|9730.8|9746.27|9746.27|9751.09|9751.09|9730.8|9730.8|0
1646044200000|2022-02-28 10:30:00|9745.33|9745.33|9733.1|9733.1|9745.33|9745.33|9714.76|9714.76|0
1646044500000|2022-02-28 10:35:00|9732.37|9732.37|9726.35|9726.35|9732.37|9732.37|9714.52|9714.52|0
1646044800000|2022-02-28 10:40:00|9727.96|9727.96|9722.92|9722.92|9733.31|9733.31|9711.08|9711.08|0
1646045100000|2022-02-28 10:45:00|9721.31|9721.31|9721.23|9721.23|9724.6|9724.6|9714.87|9714.87|0
1646045400000|2022-02-28 10:50:00|9719.04|9719.04|9719.63|9719.63|9724.08|9724.08|9719.04|9719.04|0
1646045700000|2022-02-28 10:55:00|9722.85|9722.85|9740.2|9740.2|9740.2|9740.2|9717.83|9717.83|0
1646046000000|2022-02-28 11:00:00|9738.59|9738.59|9746.96|9746.96|9766.3|9766.3|9737.5|9737.5|0
1646046300000|2022-02-28 11:05:00|9745.35|9745.35|9739.7|9739.7|9745.35|9745.35|9737.44|9737.44|0
1646046600000|2022-02-28 11:10:00|9736.48|9736.48|9743.37|9743.37|9744.98|9744.98|9732.68|9732.68|0
1646046900000|2022-02-28 11:15:00|9739.99|9739.99|9724.54|9724.54|9739.99|9739.99|9724.54|9724.54|0
1646047200000|2022-02-28 11:20:00|9725.27|9725.27|9723.49|9723.49|9731.99|9731.99|9723.34|9723.34|0
1646047500000|2022-02-28 11:25:00|9724.43|9724.43|9720.73|9720.73|9724.43|9724.43|9720.44|9720.44|0
1646047800000|2022-02-28 11:30:00|9721.2|9721.2|9719.26|9719.26|9721.2|9721.2|9709.88|9709.88|0
1646048100000|2022-02-28 11:35:00|9720.86|9720.86|9733.49|9733.49|9734.29|9734.29|9720.86|9720.86|0
1646048400000|2022-02-28 11:40:00|9731.3|9731.3|9721.79|9721.79|9732.75|9732.75|9718.5|9718.5|0
1646048700000|2022-02-28 11:45:00|9718.5|9718.5|9720.21|9720.21|9720.21|9720.21|9711.58|9711.58|0
1646049000000|2022-02-28 11:50:00|9721.82|9721.82|9712.75|9712.75|9725.62|9725.62|9711.14|9711.14|0
1646049300000|2022-02-28 11:55:00|9714.36|9714.36|9775.92|9775.92|9825.83|9825.83|9710.23|9710.23|0
1646049600000|2022-02-28 12:00:00|9775.46|9775.46|9857.63|9857.63|9857.63|9857.63|9771.41|9771.41|0
1646049900000|2022-02-28 12:05:00|9864.39|9864.39|9855.03|9855.03|9889.88|9889.88|9843.18|9843.18|0
1646050200000|2022-02-28 12:10:00|9849.82|9849.82|9803.28|9803.28|9870.52|9870.52|9796.7|9796.7|0
1646050500000|2022-02-28 12:15:00|9804.69|9804.69|9793.64|9793.64|9807.69|9807.69|9769.36|9769.36|0
1646050800000|2022-02-28 12:20:00|9792.51|9792.51|9811.97|9811.97|9818.73|9818.73|9792.51|9792.51|0
1646051100000|2022-02-28 12:25:00|9809.72|9809.72|9775.6|9775.6|9812.25|9812.25|9769.48|9769.48|0
1646051400000|2022-02-28 12:30:00|9772.31|9772.31|9781.18|9781.18|9781.18|9781.18|9757.54|9757.54|0
1646051700000|2022-02-28 12:35:00|9777.97|9777.97|9784.06|9784.06|9786.19|9786.19|9771.62|9771.62|0
1646052000000|2022-02-28 12:40:00|9782.19|9782.19|9745.48|9745.48|9782.19|9782.19|9736.53|9736.53|0
1646052300000|2022-02-28 12:45:00|9748.7|9748.7|9777.41|9777.41|9797.34|9797.34|9748.7|9748.7|0
1646052600000|2022-02-28 12:50:00|9778.37|9778.37|9777.6|9777.6|9778.78|9778.78|9766.37|9766.37|0
1646052900000|2022-02-28 12:55:00|9775.41|9775.41|9745.73|9745.73|9782.09|9782.09|9742.51|9742.51|0
1646053200000|2022-02-28 13:00:00|9747.33|9747.33|9762.33|9762.33|9764.43|9764.43|9742.22|9742.22|0
1646053500000|2022-02-28 13:05:00|9761.21|9761.21|9739.42|9739.42|9768.9|9768.9|9737.54|9737.54|0
1646053800000|2022-02-28 13:10:00|9742.71|9742.71|9727.7|9727.7|9747.33|9747.33|9721.19|9721.19|0
1646054100000|2022-02-28 13:15:00|9729.11|9729.11|9721.72|9721.72|9731.7|9731.7|9717.92|9717.92|0
1646054400000|2022-02-28 13:20:00|9722.88|9722.88|9727.86|9727.86|9736.94|9736.94|9706.82|9706.82|0
1646054700000|2022-02-28 13:25:00|9728.8|9728.8|9745.35|9745.35|9751.53|9751.53|9728.8|9728.8|0
1646055000000|2022-02-28 13:30:00|9747.23|9747.23|9708.96|9708.96|9753|9753|9705.93|9705.93|0
1646055300000|2022-02-28 13:35:00|9709.56|9709.56|9712.48|9712.48|9722.5|9722.5|9707.96|9707.96|0
1646055600000|2022-02-28 13:40:00|9714.36|9714.36|9708.9|9708.9|9719.56|9719.56|9698.37|9698.37|0
1646055900000|2022-02-28 13:45:00|9711.23|9711.23|9695.68|9695.68|9723.13|9723.13|9693.33|9693.33|0
1646056200000|2022-02-28 13:50:00|9696.62|9696.62|9709.66|9709.66|9722.98|9722.98|9696.62|9696.62|0
1646056500000|2022-02-28 13:55:00|9706.44|9706.44|9697.59|9697.59|9706.44|9706.44|9691.03|9691.03|0
1646056800000|2022-02-28 14:00:00|9694.38|9694.38|9708.35|9708.35|9715.8|9715.8|9692.97|9692.97|0
1646057100000|2022-02-28 14:05:00|9709.29|9709.29|9699.97|9699.97|9711.55|9711.55|9696|9696|0
1646057400000|2022-02-28 14:10:00|9696.68|9696.68|9690.3|9690.3|9701.28|9701.28|9687.49|9687.49|0
1646057700000|2022-02-28 14:15:00|9693.52|9693.52|9686.21|9686.21|9699|9699|9686.21|9686.21|0
1646058000000|2022-02-28 14:20:00|9686.53|9686.53|9674.51|9674.51|9686.53|9686.53|9674.36|9674.36|0
1646058300000|2022-02-28 14:25:00|9674.98|9674.98|9667.75|9667.75|9692.58|9692.58|9667.75|9667.75|0
1646058600000|2022-02-28 14:30:00|9670.97|9670.97|9646.6|9646.6|9689.02|9689.02|9646.6|9646.6|0
1646058900000|2022-02-28 14:35:00|9648.21|9648.21|9656.61|9656.61|9668.93|9668.93|9648.21|9648.21|0
1646059200000|2022-02-28 14:40:00|9653.39|9653.39|9660.26|9660.26|9660.26|9660.26|9641.82|9641.82|0
1646059500000|2022-02-28 14:45:00|9660.99|9660.99|9680.4|9680.4|9683.88|9683.88|9656.81|9656.81|0
1646059800000|2022-02-28 14:50:00|9677.59|9677.59|9688.7|9688.7|9694.46|9694.46|9676.45|9676.45|0
1646060100000|2022-02-28 14:55:00|9687.61|9687.61|9720.1|9720.1|9720.1|9720.1|9686.42|9686.42|0
1646060400000|2022-02-28 15:00:00|9718.49|9718.49|9671.55|9671.55|9721.71|9721.71|9665.46|9665.46|0
1646060700000|2022-02-28 15:05:00|9672.02|9672.02|9669.22|9669.22|9679.26|9679.26|9663.71|9663.71|0
1646061000000|2022-02-28 15:10:00|9668.75|9668.75|9668.06|9668.06|9712.86|9712.86|9662.15|9662.15|0
1646061300000|2022-02-28 15:15:00|9666.97|9666.97|9664.89|9664.89|9680.49|9680.49|9650|9650|0
1646061600000|2022-02-28 15:20:00|9665.21|9665.21|9702.1|9702.1|9704.45|9704.45|9664|9664|0
1646061900000|2022-02-28 15:25:00|9701|9701|9710.05|9710.05|9710.05|9710.05|9686.89|9686.89|0
1646062200000|2022-02-28 15:30:00|9708.44|9708.44|9742.97|9742.97|9744.38|9744.38|9708.44|9708.44|0
1646062500000|2022-02-28 15:35:00|9744.06|9744.06|9763.42|9763.42|9766.65|9766.65|9743.75|9743.75|0
1646062800000|2022-02-28 15:40:00|9768.25|9768.25|9808.87|9808.87|9808.87|9808.87|9768.25|9768.25|0
1646063100000|2022-02-28 15:45:00|9807.46|9807.46|9810.07|9810.07|9829.62|9829.62|9807.46|9807.46|0
1646063400000|2022-02-28 15:50:00|9807.88|9807.88|9820.33|9820.33|9821.74|9821.74|9802.67|9802.67|0
1646063700000|2022-02-28 15:55:00|9821.94|9821.94|9823.85|9823.85|9831.38|9831.38|9815.14|9815.14|0
1646064000000|2022-02-28 16:00:00|9822.45|9822.45|9828.27|9828.27|9828.74|9828.74|9817.24|9817.24|0
1646064300000|2022-02-28 16:05:00|9829|9829|9813.56|9813.56|9829|9829|9813.56|9813.56|0
1646064600000|2022-02-28 16:10:00|9813.09|9813.09|9808.25|9808.25|9813.56|9813.56|9797.97|9797.97|0
1646064900000|2022-02-28 16:15:00|9809.86|9809.86|9827.91|9827.91|9827.91|9827.91|9808.04|9808.04|0
1646065200000|2022-02-28 16:20:00|9826.97|9826.97|9836.29|9836.29|9839.23|9839.23|9823.08|9823.08|0
1646065500000|2022-02-28 16:25:00|9834.68|9834.68|9838.96|9838.96|9840|9840|9822.91|9822.91|0
1646122500000|2022-03-01 08:15:00|9732.98|9732.98|9728.74|9728.74|9743.46|9743.46|9723.79|9723.79|0
1646122800000|2022-03-01 08:20:00|9727.33|9727.33|9711.74|9711.74|9729.92|9729.92|9705.92|9705.92|0
1646123100000|2022-03-01 08:25:00|9711.27|9711.27|9750.92|9750.92|9752.11|9752.11|9707.16|9707.16|0
1646123400000|2022-03-01 08:30:00|9750.19|9750.19|9756.54|9756.54|9758.21|9758.21|9736.97|9736.97|0
1646123700000|2022-03-01 08:35:00|9757.27|9757.27|9764.8|9764.8|9781.9|9781.9|9757.27|9757.27|0
1646124000000|2022-03-01 08:40:00|9766.99|9766.99|9745.67|9745.67|9768.79|9768.79|9726.86|9726.86|0
1646124300000|2022-03-01 08:45:00|9747.28|9747.28|9771.81|9771.81|9771.81|9771.81|9747.28|9747.28|0
1646124600000|2022-03-01 08:50:00|9772.75|9772.75|9763.36|9763.36|9774.63|9774.63|9758.02|9758.02|0
1646124900000|2022-03-01 08:55:00|9758.05|9758.05|9758.65|9758.65|9775.01|9775.01|9751.02|9751.02|0
1646125200000|2022-03-01 09:00:00|9755.36|9755.36|9743.19|9743.19|9757.03|9757.03|9743.19|9743.19|0
1646125500000|2022-03-01 09:05:00|9739.97|9739.97|9718.14|9718.14|9748.11|9748.11|9715.56|9715.56|0
1646125800000|2022-03-01 09:10:00|9719.74|9719.74|9710.89|9710.89|9719.74|9719.74|9704.03|9704.03|0
1646126100000|2022-03-01 09:15:00|9709.95|9709.95|9717.93|9717.93|9719.76|9719.76|9707.04|9707.04|0
1646126400000|2022-03-01 09:20:00|9725.97|9725.97|9686.55|9686.55|9730.65|9730.65|9686.55|9686.55|0
1646126700000|2022-03-01 09:25:00|9687.96|9687.96|9673.04|9673.04|9687.96|9687.96|9670.5|9670.5|0
1646127000000|2022-03-01 09:30:00|9673.36|9673.36|9696.86|9696.86|9705.19|9705.19|9673.36|9673.36|0
1646127300000|2022-03-01 09:35:00|9697.32|9697.32|9690.86|9690.86|9704.55|9704.55|9688.67|9688.67|0
1646127600000|2022-03-01 09:40:00|9690.13|9690.13|9683.57|9683.57|9706.51|9706.51|9676.39|9676.39|0
1646127900000|2022-03-01 09:45:00|9681.96|9681.96|9689.44|9689.44|9689.64|9689.64|9677.33|9677.33|0
1646128200000|2022-03-01 09:50:00|9689.76|9689.76|9681.97|9681.97|9692.03|9692.03|9673.81|9673.81|0
1646128500000|2022-03-01 09:55:00|9683.09|9683.09|9681.6|9681.6|9695.69|9695.69|9681.6|9681.6|0
1646128800000|2022-03-01 10:00:00|9680.87|9680.87|9621.11|9621.11|9681.6|9681.6|9621.11|9621.11|0
1646129100000|2022-03-01 10:05:00|9622.72|9622.72|9612.39|9612.39|9625.59|9625.59|9604.25|9604.25|0
1646129400000|2022-03-01 10:10:00|9614.26|9614.26|9614.37|9614.37|9620.57|9620.57|9606.46|9606.46|0
1646129700000|2022-03-01 10:15:00|9612.96|9612.96|9625.06|9625.06|9634.24|9634.24|9612.96|9612.96|0
1646130000000|2022-03-01 10:20:00|9625.53|9625.53|9628.97|9628.97|9628.97|9628.97|9617.33|9617.33|0
1646130300000|2022-03-01 10:25:00|9627.84|9627.84|9633.04|9633.04|9636.88|9636.88|9626.6|9626.6|0
1646130600000|2022-03-01 10:30:00|9629.83|9629.83|9639.89|9639.89|9639.89|9639.89|9615.23|9615.23|0
1646130900000|2022-03-01 10:35:00|9635.07|9635.07|9645.64|9645.64|9645.64|9645.64|9626.5|9626.5|0
1646131200000|2022-03-01 10:40:00|9648.86|9648.86|9675.3|9675.3|9679.97|9679.97|9646.81|9646.81|0
1646131500000|2022-03-01 10:45:00|9675.77|9675.77|9674.4|9674.4|9675.77|9675.77|9665.99|9665.99|0
1646131800000|2022-03-01 10:50:00|9671.18|9671.18|9671.63|9671.63|9671.63|9671.63|9662.8|9662.8|0
1646132100000|2022-03-01 10:55:00|9666.8|9666.8|9668.51|9668.51|9670.65|9670.65|9658.41|9658.41|0
1646132400000|2022-03-01 11:00:00|9668.04|9668.04|9662.11|9662.11|9672.42|9672.42|9660.12|9660.12|0
1646132700000|2022-03-01 11:05:00|9661.17|9661.17|9659|9659|9671.92|9671.92|9656.07|9656.07|0
1646133000000|2022-03-01 11:10:00|9658.42|9658.42|9669.06|9669.06|9669.06|9669.06|9655.9|9655.9|0
1646133300000|2022-03-01 11:15:00|9668.33|9668.33|9678.71|9678.71|9680.5|9680.5|9666.9|9666.9|0
1646133600000|2022-03-01 11:20:00|9680.12|9680.12|9690.27|9690.27|9690.74|9690.74|9680.12|9680.12|0
1646133900000|2022-03-01 11:25:00|9691.88|9691.88|9684.19|9684.19|9699.94|9699.94|9684.19|9684.19|0
1646134200000|2022-03-01 11:30:00|9684.66|9684.66|9685.13|9685.13|9691.55|9691.55|9678.46|9678.46|0
1646134500000|2022-03-01 11:35:00|9684.84|9684.84|9687.43|9687.43|9687.43|9687.43|9680.94|9680.94|0
1646134800000|2022-03-01 11:40:00|9687.9|9687.9|9672.38|9672.38|9689.3|9689.3|9672.38|9672.38|0
1646135100000|2022-03-01 11:45:00|9672.85|9672.85|9673.11|9673.11|9673.11|9673.11|9665.85|9665.85|0
1646135400000|2022-03-01 11:50:00|9674.23|9674.23|9669.14|9669.14|9676.5|9676.5|9668.96|9668.96|0
1646135700000|2022-03-01 11:55:00|9669.87|9669.87|9668.66|9668.66|9669.87|9669.87|9661.26|9661.26|0
1646136000000|2022-03-01 12:00:00|9669.13|9669.13|9667.88|9667.88|9673.96|9673.96|9665.9|9665.9|0
1646136300000|2022-03-01 12:05:00|9668.61|9668.61|9671.79|9671.79|9671.79|9671.79|9668.61|9668.61|0
1646136600000|2022-03-01 12:10:00|9675.01|9675.01|9677.45|9677.45|9683.15|9683.15|9675.01|9675.01|0
1646136900000|2022-03-01 12:15:00|9678.9|9678.9|9678.49|9678.49|9684.13|9684.13|9678.17|9678.17|0
1646137200000|2022-03-01 12:20:00|9680.1|9680.1|9690.15|9690.15|9691.76|9691.76|9680.1|9680.1|0
1646137500000|2022-03-01 12:25:00|9688.54|9688.54|9698.02|9698.02|9698.02|9698.02|9687.75|9687.75|0
1646137800000|2022-03-01 12:30:00|9697.29|9697.29|9705.13|9705.13|9705.13|9705.13|9695.47|9695.47|0
1646138100000|2022-03-01 12:35:00|9702.88|9702.88|9692.07|9692.07|9702.88|9702.88|9688.72|9688.72|0
1646138400000|2022-03-01 12:40:00|9690.46|9690.46|9692.11|9692.11|9694.04|9694.04|9689.37|9689.37|0
1646138700000|2022-03-01 12:45:00|9691.39|9691.39|9699.26|9699.26|9699.91|9699.91|9690.19|9690.19|0
1646139000000|2022-03-01 12:50:00|9697.65|9697.65|9688.6|9688.6|9700.87|9700.87|9682.4|9682.4|0
1646139300000|2022-03-01 12:55:00|9687.51|9687.51|9691.55|9691.55|9692.49|9692.49|9682.69|9682.69|0
1646139600000|2022-03-01 13:00:00|9690.42|9690.42|9692.58|9692.58|9699.02|9699.02|9684.52|9684.52|0
1646139900000|2022-03-01 13:05:00|9693.31|9693.31|9730.95|9730.95|9731.68|9731.68|9693.31|9693.31|0
1646140200000|2022-03-01 13:10:00|9733.14|9733.14|9735.06|9735.06|9735.06|9735.06|9729.4|9729.4|0
1646140500000|2022-03-01 13:15:00|9735.53|9735.53|9735.54|9735.54|9737.14|9737.14|9729.2|9729.2|0
1646140800000|2022-03-01 13:20:00|9733.93|9733.93|9729.85|9729.85|9733.93|9733.93|9728.65|9728.65|0
1646141100000|2022-03-01 13:25:00|9733.06|9733.06|9752.69|9752.69|9754.29|9754.29|9733.06|9733.06|0
1646141400000|2022-03-01 13:30:00|9753.16|9753.16|9766.54|9766.54|9768.15|9768.15|9750.31|9750.31|0
1646141700000|2022-03-01 13:35:00|9768.15|9768.15|9767.16|9767.16|9769.35|9769.35|9760.16|9760.16|0
1646142000000|2022-03-01 13:40:00|9769.35|9769.35|9760.28|9760.28|9771.53|9771.53|9758.07|9758.07|0
1646142300000|2022-03-01 13:45:00|9761|9761|9750.22|9750.22|9762.88|9762.88|9746.71|9746.71|0
1646142600000|2022-03-01 13:50:00|9752.41|9752.41|9760.95|9760.95|9770.25|9770.25|9747.37|9747.37|0
1646142900000|2022-03-01 13:55:00|9762.4|9762.4|9757.31|9757.31|9764.01|9764.01|9756.84|9756.84|0
1646143200000|2022-03-01 14:00:00|9754.09|9754.09|9758.22|9758.22|9761.17|9761.17|9753.74|9753.74|0
1646143500000|2022-03-01 14:05:00|9759.32|9759.32|9762.77|9762.77|9770.64|9770.64|9759.32|9759.32|0
1646143800000|2022-03-01 14:10:00|9762.13|9762.13|9763.25|9763.25|9765.71|9765.71|9760.76|9760.76|0
1646144100000|2022-03-01 14:15:00|9764.35|9764.35|9761.1|9761.1|9766.05|9766.05|9753.44|9753.44|0
1646144400000|2022-03-01 14:20:00|9761.74|9761.74|9744.49|9744.49|9764.72|9764.72|9744.49|9744.49|0
1646144700000|2022-03-01 14:25:00|9746.81|9746.81|9761.19|9761.19|9761.19|9761.19|9746.4|9746.4|0
1646145000000|2022-03-01 14:30:00|9762.06|9762.06|9731.09|9731.09|9769.68|9769.68|9728.07|9728.07|0
1646145300000|2022-03-01 14:35:00|9731.96|9731.96|9748.63|9748.63|9756.46|9756.46|9731.96|9731.96|0
1646145600000|2022-03-01 14:40:00|9746.3|9746.3|9704.19|9704.19|9746.3|9746.3|9704.19|9704.19|0
1646145900000|2022-03-01 14:45:00|9700.97|9700.97|9707.63|9707.63|9707.63|9707.63|9678.03|9678.03|0
1646146200000|2022-03-01 14:50:00|9707.16|9707.16|9697.59|9697.59|9707.16|9707.16|9681.9|9681.9|0
1646146500000|2022-03-01 14:55:00|9698.31|9698.31|9722.42|9722.42|9723.52|9723.52|9698.04|9698.04|0
1646146800000|2022-03-01 15:00:00|9723.83|9723.83|9705.84|9705.84|9731.61|9731.61|9704.23|9704.23|0
1646147100000|2022-03-01 15:05:00|9705.37|9705.37|9716.88|9716.88|9718.06|9718.06|9702.55|9702.55|0
1646147400000|2022-03-01 15:10:00|9715.42|9715.42|9700.66|9700.66|9715.42|9715.42|9692.73|9692.73|0
1646147700000|2022-03-01 15:15:00|9701.6|9701.6|9721.72|9721.72|9721.72|9721.72|9700.64|9700.64|0
1646148000000|2022-03-01 15:20:00|9723.33|9723.33|9724.71|9724.71|9727.84|9727.84|9710.73|9710.73|0
1646148300000|2022-03-01 15:25:00|9726.32|9726.32|9749.68|9749.68|9749.68|9749.68|9724.71|9724.71|0
1646148600000|2022-03-01 15:30:00|9750.28|9750.28|9749.81|9749.81|9763.3|9763.3|9747.82|9747.82|0
1646148900000|2022-03-01 15:35:00|9748.71|9748.71|9748.06|9748.06|9757.33|9757.33|9747.1|9747.1|0
1646149200000|2022-03-01 15:40:00|9746.45|9746.45|9720.42|9720.42|9746.45|9746.45|9716.64|9716.64|0
1646149500000|2022-03-01 15:45:00|9719.33|9719.33|9718.47|9718.47|9727.31|9727.31|9712.59|9712.59|0
1646149800000|2022-03-01 15:50:00|9717.37|9717.37|9710.54|9710.54|9721.53|9721.53|9710.39|9710.39|0
1646150100000|2022-03-01 15:55:00|9709.13|9709.13|9708.43|9708.43|9714.88|9714.88|9700.5|9700.5|0
1646150400000|2022-03-01 16:00:00|9705.21|9705.21|9692.4|9692.4|9705.21|9705.21|9686.05|9686.05|0
1646150700000|2022-03-01 16:05:00|9689.18|9689.18|9685.84|9685.84|9690.89|9690.89|9680.93|9680.93|0
1646151000000|2022-03-01 16:10:00|9684.24|9684.24|9672.76|9672.76|9684.24|9684.24|9668.58|9668.58|0
1646151300000|2022-03-01 16:15:00|9673.49|9673.49|9659.61|9659.61|9674.99|9674.99|9659.61|9659.61|0
1646151600000|2022-03-01 16:20:00|9658|9658|9655.79|9655.79|9659.98|9659.98|9652.95|9652.95|0
1646151900000|2022-03-01 16:25:00|9655.06|9655.06|9625.44|9625.44|9657.14|9657.14|9623.74|9623.74|0
1646208900000|2022-03-02 08:15:00|9616.85|9616.85|9672.84|9672.84|9679.63|9679.63|9616.85|9616.85|0
1646209200000|2022-03-02 08:20:00|9682.77|9682.77|9734.73|9734.73|9734.73|9734.73|9678.26|9678.26|0
1646209500000|2022-03-02 08:25:00|9733.64|9733.64|9705.56|9705.56|9733.64|9733.64|9705.56|9705.56|0
1646209800000|2022-03-02 08:30:00|9702.27|9702.27|9723.09|9723.09|9724.07|9724.07|9694.39|9694.39|0
1646210100000|2022-03-02 08:35:00|9726.38|9726.38|9713|9713|9737.93|9737.93|9708.94|9708.94|0
1646210400000|2022-03-02 08:40:00|9712.06|9712.06|9714.63|9714.63|9721.08|9721.08|9706.25|9706.25|0
1646210700000|2022-03-02 08:45:00|9713.51|9713.51|9687.03|9687.03|9715.75|9715.75|9684.88|9684.88|0
1646211000000|2022-03-02 08:50:00|9687.81|9687.81|9662.19|9662.19|9694.25|9694.25|9658.13|9658.13|0
1646211300000|2022-03-02 08:55:00|9660|9660|9693.71|9693.71|9697.61|9697.61|9655.75|9655.75|0
1646211600000|2022-03-02 09:00:00|9692.58|9692.58|9713.48|9713.48|9713.48|9713.48|9683.35|9683.35|0
1646211900000|2022-03-02 09:05:00|9714.42|9714.42|9755.13|9755.13|9755.47|9755.47|9714.42|9714.42|0
1646212200000|2022-03-02 09:10:00|9756.07|9756.07|9761.6|9761.6|9762.73|9762.73|9754.99|9754.99|0
1646212500000|2022-03-02 09:15:00|9760.87|9760.87|9762.58|9762.58|9772.06|9772.06|9753.31|9753.31|0
1646212800000|2022-03-02 09:20:00|9764.04|9764.04|9737.85|9737.85|9765.13|9765.13|9732.96|9732.96|0
1646213100000|2022-03-02 09:25:00|9737.38|9737.38|9747.65|9747.65|9747.65|9747.65|9729.24|9729.24|0
1646213400000|2022-03-02 09:30:00|9744.36|9744.36|9771.98|9771.98|9783.28|9783.28|9737.35|9737.35|0
1646213700000|2022-03-02 09:35:00|9773.43|9773.43|9763.08|9763.08|9776.21|9776.21|9763.08|9763.08|0
1646214000000|2022-03-02 09:40:00|9764.02|9764.02|9758.61|9758.61|9768.53|9768.53|9748.34|9748.34|0
1646214300000|2022-03-02 09:45:00|9758.03|9758.03|9746.24|9746.24|9759.55|9759.55|9742.57|9742.57|0
1646214600000|2022-03-02 09:50:00|9745.15|9745.15|9749.14|9749.14|9749.14|9749.14|9725.58|9725.58|0
1646214900000|2022-03-02 09:55:00|9747.73|9747.73|9759.31|9759.31|9760.45|9760.45|9747.73|9747.73|0
1646215200000|2022-03-02 10:00:00|9760.03|9760.03|9735.8|9735.8|9760.82|9760.82|9735.8|9735.8|0
1646215500000|2022-03-02 10:05:00|9737.41|9737.41|9747.05|9747.05|9758.07|9758.07|9734.15|9734.15|0
1646215800000|2022-03-02 10:10:00|9750.27|9750.27|9764.43|9764.43|9764.43|9764.43|9741.35|9741.35|0
1646216100000|2022-03-02 10:15:00|9765.37|9765.37|9762.8|9762.8|9765.37|9765.37|9752.94|9752.94|0
1646216400000|2022-03-02 10:20:00|9762.33|9762.33|9771.11|9771.11|9771.11|9771.11|9755.71|9755.71|0
1646216700000|2022-03-02 10:25:00|9769.65|9769.65|9805.02|9805.02|9805.02|9805.02|9766.44|9766.44|0
1646217000000|2022-03-02 10:30:00|9804.08|9804.08|9833.77|9833.77|9833.77|9833.77|9802.09|9802.09|0
1646217300000|2022-03-02 10:35:00|9834.5|9834.5|9838.7|9838.7|9843.46|9843.46|9831.28|9831.28|0
1646217600000|2022-03-02 10:40:00|9839.43|9839.43|9842.7|9842.7|9849.29|9849.29|9839.43|9839.43|0
1646217900000|2022-03-02 10:45:00|9847.53|9847.53|9836.06|9836.06|9850.74|9850.74|9831.96|9831.96|0
1646218200000|2022-03-02 10:50:00|9837.66|9837.66|9828.04|9828.04|9837.66|9837.66|9824.71|9824.71|0
1646218500000|2022-03-02 10:55:00|9827.57|9827.57|9821.28|9821.28|9837.24|9837.24|9821.28|9821.28|0
1646218800000|2022-03-02 11:00:00|9822.89|9822.89|9832.56|9832.56|9838.24|9838.24|9822.89|9822.89|0
1646219100000|2022-03-02 11:05:00|9831.1|9831.1|9820.99|9820.99|9831.1|9831.1|9818.06|9818.06|0
1646219400000|2022-03-02 11:10:00|9821.46|9821.46|9819|9819|9826.78|9826.78|9817.6|9817.6|0
1646219700000|2022-03-02 11:15:00|9819.73|9819.73|9814.83|9814.83|9822.28|9822.28|9812.43|9812.43|0
1646220000000|2022-03-02 11:20:00|9815.55|9815.55|9811.46|9811.46|9817.34|9817.34|9805.42|9805.42|0
1646220300000|2022-03-02 11:25:00|9812.19|9812.19|9826.82|9826.82|9837.69|9837.69|9812.19|9812.19|0
1646220600000|2022-03-02 11:30:00|9828.43|9828.43|9829.71|9829.71|9837.66|9837.66|9823.51|9823.51|0
1646220900000|2022-03-02 11:35:00|9828.77|9828.77|9823.94|9823.94|9828.77|9828.77|9819.42|9819.42|0
1646221200000|2022-03-02 11:40:00|9825.55|9825.55|9829.29|9829.29|9829.3|9829.3|9818.43|9818.43|0
1646221500000|2022-03-02 11:45:00|9828.57|9828.57|9828.52|9828.52|9831.66|9831.66|9822.77|9822.77|0
1646221800000|2022-03-02 11:50:00|9830.12|9830.12|9845.78|9845.78|9846.51|9846.51|9830.12|9830.12|0
1646222100000|2022-03-02 11:55:00|9846.91|9846.91|9842.07|9842.07|9847.58|9847.58|9840.95|9840.95|0
1646222400000|2022-03-02 12:00:00|9843.68|9843.68|9857.42|9857.42|9857.42|9857.42|9842.75|9842.75|0
1646222700000|2022-03-02 12:05:00|9858.52|9858.52|9865.32|9865.32|9870.72|9870.72|9858.52|9858.52|0
1646223000000|2022-03-02 12:10:00|9866.42|9866.42|9872.65|9872.65|9872.65|9872.65|9866.42|9866.42|0
1646223300000|2022-03-02 12:15:00|9873.38|9873.38|9875.9|9875.9|9885.96|9885.96|9873.38|9873.38|0
1646223600000|2022-03-02 12:20:00|9876.63|9876.63|9868.18|9868.18|9877.1|9877.1|9866.57|9866.57|0
1646223900000|2022-03-02 12:25:00|9869.79|9869.79|9868.23|9868.23|9873.08|9873.08|9863.36|9863.36|0
1646224200000|2022-03-02 12:30:00|9869.84|9869.84|9852|9852|9872.03|9872.03|9836.07|9836.07|0
1646224500000|2022-03-02 12:35:00|9852.94|9852.94|9866.07|9866.07|9866.07|9866.07|9852.1|9852.1|0
1646224800000|2022-03-02 12:40:00|9866.54|9866.54|9856.66|9856.66|9874.53|9874.53|9854.36|9854.36|0
1646225100000|2022-03-02 12:45:00|9861.48|9861.48|9866.38|9866.38|9866.85|9866.85|9856.48|9856.48|0
1646225400000|2022-03-02 12:50:00|9869.76|9869.76|9872.51|9872.51|9872.51|9872.51|9866.5|9866.5|0
1646225700000|2022-03-02 12:55:00|9871.57|9871.57|9870.43|9870.43|9884.02|9884.02|9868.5|9868.5|0
1646226000000|2022-03-02 13:00:00|9870.9|9870.9|9859.31|9859.31|9870.9|9870.9|9857.27|9857.27|0
1646226300000|2022-03-02 13:05:00|9860.91|9860.91|9866.58|9866.58|9867.42|9867.42|9860.91|9860.91|0
1646226600000|2022-03-02 13:10:00|9866.11|9866.11|9866.89|9866.89|9870.48|9870.48|9862.76|9862.76|0
1646226900000|2022-03-02 13:15:00|9871.71|9871.71|9871.54|9871.54|9873.02|9873.02|9867.13|9867.13|0
1646227200000|2022-03-02 13:20:00|9872.01|9872.01|9854.2|9854.2|9874.63|9874.63|9854.2|9854.2|0
1646227500000|2022-03-02 13:25:00|9855.81|9855.81|9879.2|9879.2|9882.17|9882.17|9855.81|9855.81|0
1646227800000|2022-03-02 13:30:00|9879.78|9879.78|9868.03|9868.03|9880.83|9880.83|9861.36|9861.36|0
1646228100000|2022-03-02 13:35:00|9867.43|9867.43|9881.84|9881.84|9881.84|9881.84|9867.43|9867.43|0
1646228400000|2022-03-02 13:40:00|9880.23|9880.23|9871.28|9871.28|9881.43|9881.43|9870.15|9870.15|0
1646228700000|2022-03-02 13:45:00|9872.89|9872.89|9858.43|9858.43|9875.11|9875.11|9858.43|9858.43|0
1646229000000|2022-03-02 13:50:00|9859.16|9859.16|9860.38|9860.38|9869.85|9869.85|9859.16|9859.16|0
1646229300000|2022-03-02 13:55:00|9861.47|9861.47|9860.28|9860.28|9863.51|9863.51|9858.28|9858.28|0
1646229600000|2022-03-02 14:00:00|9861.69|9861.69|9877.79|9877.79|9880.25|9880.25|9861.69|9861.69|0
1646229900000|2022-03-02 14:05:00|9876.7|9876.7|9862.09|9862.09|9876.7|9876.7|9862.09|9862.09|0
1646230200000|2022-03-02 14:10:00|9859.91|9859.91|9847.81|9847.81|9859.91|9859.91|9844.11|9844.11|0
1646230500000|2022-03-02 14:15:00|9846.71|9846.71|9853.06|9853.06|9853.06|9853.06|9836.59|9836.59|0
1646230800000|2022-03-02 14:20:00|9854.15|9854.15|9855.97|9855.97|9866.22|9866.22|9853.43|9853.43|0
1646231100000|2022-03-02 14:25:00|9854.56|9854.56|9847.18|9847.18|9855.03|9855.03|9847.18|9847.18|0
1646231400000|2022-03-02 14:30:00|9847.9|9847.9|9827.85|9827.85|9853.69|9853.69|9827.85|9827.85|0
1646231700000|2022-03-02 14:35:00|9828.98|9828.98|9817.01|9817.01|9833.17|9833.17|9814.58|9814.58|0
1646232000000|2022-03-02 14:40:00|9815.92|9815.92|9847.69|9847.69|9859.47|9859.47|9811.83|9811.83|0
1646232300000|2022-03-02 14:45:00|9846.08|9846.08|9842.99|9842.99|9846.08|9846.08|9838.15|9838.15|0
1646232600000|2022-03-02 14:50:00|9843.31|9843.31|9856.4|9856.4|9856.4|9856.4|9840.53|9840.53|0
1646232900000|2022-03-02 14:55:00|9857.49|9857.49|9837.13|9837.13|9860.12|9860.12|9834.01|9834.01|0
1646233200000|2022-03-02 15:00:00|9838.07|9838.07|9834.63|9834.63|9838.36|9838.36|9818.74|9818.74|0
1646233500000|2022-03-02 15:05:00|9834.16|9834.16|9807.74|9807.74|9840.39|9840.39|9804.46|9804.46|0
1646233800000|2022-03-02 15:10:00|9807.42|9807.42|9809.55|9809.55|9816.52|9816.52|9802.68|9802.68|0
1646234100000|2022-03-02 15:15:00|9809.08|9809.08|9820.87|9820.87|9829.04|9829.04|9809.08|9809.08|0
1646234400000|2022-03-02 15:20:00|9822.48|9822.48|9806.41|9806.41|9828.49|9828.49|9801.74|9801.74|0
1646234700000|2022-03-02 15:25:00|9805.54|9805.54|9840.68|9840.68|9841.41|9841.41|9805.54|9805.54|0
1646235000000|2022-03-02 15:30:00|9838.49|9838.49|9841.07|9841.07|9848.14|9848.14|9836.26|9836.26|0
1646235300000|2022-03-02 15:35:00|9841.36|9841.36|9865.84|9865.84|9865.84|9865.84|9839.17|9839.17|0
1646235600000|2022-03-02 15:40:00|9866.78|9866.78|9865.37|9865.37|9872.23|9872.23|9862.33|9862.33|0
1646235900000|2022-03-02 15:45:00|9865.96|9865.96|9861.83|9861.83|9869.14|9869.14|9860.21|9860.21|0
1646236200000|2022-03-02 15:50:00|9861.23|9861.23|9856.46|9856.46|9865.61|9865.61|9855.88|9855.88|0
1646236500000|2022-03-02 15:55:00|9858.07|9858.07|9861.97|9861.97|9870.29|9870.29|9858.07|9858.07|0
1646236800000|2022-03-02 16:00:00|9861.68|9861.68|9886.44|9886.44|9891.43|9891.43|9850.14|9850.14|0
1646237100000|2022-03-02 16:05:00|9886.91|9886.91|9904.67|9904.67|9906.22|9906.22|9879.5|9879.5|0
1646237400000|2022-03-02 16:10:00|9903.06|9903.06|9924.64|9924.64|9925.74|9925.74|9900.6|9900.6|0
1646237700000|2022-03-02 16:15:00|9925.37|9925.37|9933.58|9933.58|9935.26|9935.26|9922.16|9922.16|0
1646238000000|2022-03-02 16:20:00|9932.85|9932.85|9917.06|9917.06|9933.43|9933.43|9910.69|9910.69|0
1646238300000|2022-03-02 16:25:00|9921.88|9921.88|9907.6|9907.6|9927.96|9927.96|9907.6|9907.6|0
1646295300000|2022-03-03 08:15:00|9859.41|9859.41|9850.33|9850.33|9867.85|9867.85|9841.18|9841.18|0
1646295600000|2022-03-03 08:20:00|9855.15|9855.15|9858.44|9858.44|9871.03|9871.03|9838.69|9838.69|0
1646295900000|2022-03-03 08:25:00|9856.56|9856.56|9802.79|9802.79|9856.56|9856.56|9801.18|9801.18|0
1646296200000|2022-03-03 08:30:00|9802.19|9802.19|9783.98|9783.98|9806.18|9806.18|9783.98|9783.98|0
1646296500000|2022-03-03 08:35:00|9785.11|9785.11|9792.35|9792.35|9793.22|9793.22|9772.58|9772.58|0
1646296800000|2022-03-03 08:40:00|9793.76|9793.76|9765.88|9765.88|9794.22|9794.22|9765.88|9765.88|0
1646297100000|2022-03-03 08:45:00|9767.49|9767.49|9767.4|9767.4|9772.89|9772.89|9760.83|9760.83|0
1646297400000|2022-03-03 08:50:00|9768.49|9768.49|9762.71|9762.71|9771.91|9771.91|9757.4|9757.4|0
1646297700000|2022-03-03 08:55:00|9763.84|9763.84|9774.99|9774.99|9778.99|9778.99|9763.37|9763.37|0
1646298000000|2022-03-03 09:00:00|9773.53|9773.53|9752.68|9752.68|9773.86|9773.86|9752.68|9752.68|0
1646298300000|2022-03-03 09:05:00|9754.29|9754.29|9726.26|9726.26|9759.11|9759.11|9726.26|9726.26|0
1646298600000|2022-03-03 09:10:00|9725.79|9725.79|9706.66|9706.66|9725.79|9725.79|9703.45|9703.45|0
1646298900000|2022-03-03 09:15:00|9708.27|9708.27|9714.13|9714.13|9714.13|9714.13|9701.97|9701.97|0
1646299200000|2022-03-03 09:20:00|9713.81|9713.81|9728.69|9728.69|9728.69|9728.69|9713.81|9713.81|0
1646299500000|2022-03-03 09:25:00|9735.12|9735.12|9715.28|9715.28|9739.21|9739.21|9715.28|9715.28|0
1646299800000|2022-03-03 09:30:00|9710.46|9710.46|9708.09|9708.09|9711.87|9711.87|9707.04|9707.04|0
1646300100000|2022-03-03 09:35:00|9709.49|9709.49|9695.34|9695.34|9718.55|9718.55|9693.26|9693.26|0
1646300400000|2022-03-03 09:40:00|9697.21|9697.21|9705.5|9705.5|9705.95|9705.95|9691.25|9691.25|0
1646300700000|2022-03-03 09:45:00|9707.38|9707.38|9716.26|9716.26|9725.84|9725.84|9707.38|9707.38|0
1646301000000|2022-03-03 09:50:00|9718.14|9718.14|9703.54|9703.54|9719.28|9719.28|9701.2|9701.2|0
1646301300000|2022-03-03 09:55:00|9705.15|9705.15|9709.88|9709.88|9709.88|9709.88|9699.61|9699.61|0
1646301600000|2022-03-03 10:00:00|9710.61|9710.61|9695.76|9695.76|9713.83|9713.83|9695.76|9695.76|0
1646301900000|2022-03-03 10:05:00|9691.27|9691.27|9696.36|9696.36|9703.22|9703.22|9691.27|9691.27|0
1646302200000|2022-03-03 10:10:00|9697.09|9697.09|9704.62|9704.62|9704.62|9704.62|9697.09|9697.09|0
1646302500000|2022-03-03 10:15:00|9705.78|9705.78|9688.82|9688.82|9705.83|9705.83|9688.82|9688.82|0
1646302800000|2022-03-03 10:20:00|9689.92|9689.92|9705.74|9705.74|9707.41|9707.41|9689.92|9689.92|0
1646303100000|2022-03-03 10:25:00|9708.96|9708.96|9711.43|9711.43|9713.58|9713.58|9708.76|9708.76|0
1646303400000|2022-03-03 10:30:00|9712.03|9712.03|9722.53|9722.53|9722.53|9722.53|9712.03|9712.03|0
1646303700000|2022-03-03 10:35:00|9724.72|9724.72|9719.73|9719.73|9724.72|9724.72|9717.33|9717.33|0
1646304000000|2022-03-03 10:40:00|9720.45|9720.45|9709.36|9709.36|9720.92|9720.92|9706.24|9706.24|0
1646304300000|2022-03-03 10:45:00|9710.48|9710.48|9737.58|9737.58|9740.17|9740.17|9710.48|9710.48|0
1646304600000|2022-03-03 10:50:00|9738.18|9738.18|9747.07|9747.07|9748.2|9748.2|9736.11|9736.11|0
1646304900000|2022-03-03 10:55:00|9745.94|9745.94|9745.75|9745.75|9749.69|9749.69|9745.75|9745.75|0
1646305200000|2022-03-03 11:00:00|9745.28|9745.28|9735.33|9735.33|9745.28|9745.28|9735.33|9735.33|0
1646305500000|2022-03-03 11:05:00|9735.04|9735.04|9734.77|9734.77|9736.57|9736.57|9724.48|9724.48|0
1646305800000|2022-03-03 11:10:00|9734.3|9734.3|9731.32|9731.32|9737.73|9737.73|9728.14|9728.14|0
1646306100000|2022-03-03 11:15:00|9730.85|9730.85|9748.88|9748.88|9751.02|9751.02|9730.85|9730.85|0
1646306400000|2022-03-03 11:20:00|9747.79|9747.79|9757.49|9757.49|9758.43|9758.43|9745.37|9745.37|0
1646306700000|2022-03-03 11:25:00|9756.55|9756.55|9763.45|9763.45|9763.45|9763.45|9749.21|9749.21|0
1646307000000|2022-03-03 11:30:00|9763.16|9763.16|9763.82|9763.82|9765.78|9765.78|9760.95|9760.95|0
1646307300000|2022-03-03 11:35:00|9762.72|9762.72|9749.7|9749.7|9762.72|9762.72|9749.23|9749.23|0
1646307600000|2022-03-03 11:40:00|9748.54|9748.54|9749.3|9749.3|9752.76|9752.76|9744.9|9744.9|0
1646307900000|2022-03-03 11:45:00|9748.58|9748.58|9747.17|9747.17|9748.71|9748.71|9740.75|9740.75|0
1646308200000|2022-03-03 11:50:00|9748.27|9748.27|9759.45|9759.45|9759.45|9759.45|9748.27|9748.27|0
1646308500000|2022-03-03 11:55:00|9758.36|9758.36|9759.45|9759.45|9759.45|9759.45|9755.95|9755.95|0
1646308800000|2022-03-03 12:00:00|9758.32|9758.32|9750.55|9750.55|9758.32|9758.32|9748.94|9748.94|0
1646309100000|2022-03-03 12:05:00|9749.82|9749.82|9749.66|9749.66|9755.58|9755.58|9749.66|9749.66|0
1646309400000|2022-03-03 12:10:00|9749.92|9749.92|9748.15|9748.15|9749.92|9749.92|9744.51|9744.51|0
1646309700000|2022-03-03 12:15:00|9746.11|9746.11|9750.36|9750.36|9750.36|9750.36|9742.64|9742.64|0
1646310000000|2022-03-03 12:20:00|9751.77|9751.77|9759.66|9759.66|9759.66|9759.66|9751.77|9751.77|0
1646310300000|2022-03-03 12:25:00|9761.27|9761.27|9759.57|9759.57|9761.89|9761.89|9757.07|9757.07|0
1646310600000|2022-03-03 12:30:00|9758.61|9758.61|9759.87|9759.87|9759.87|9759.87|9758.61|9758.61|0
1646310900000|2022-03-03 12:35:00|9758.93|9758.93|9757.84|9757.84|9758.93|9758.93|9757.84|9757.84|0
1646311200000|2022-03-03 12:40:00|9756.74|9756.74|9753.81|9753.81|9763.58|9763.58|9753.34|9753.34|0
1646311500000|2022-03-03 12:45:00|9752.87|9752.87|9735.09|9735.09|9752.87|9752.87|9735.09|9735.09|0
1646311800000|2022-03-03 12:50:00|9736.18|9736.18|9739.24|9739.24|9739.24|9739.24|9736.18|9736.18|0
1646312100000|2022-03-03 12:55:00|9738.15|9738.15|9733.52|9733.52|9738.15|9738.15|9733.52|9733.52|0
1646312400000|2022-03-03 13:00:00|9732.07|9732.07|9735.45|9735.45|9735.45|9735.45|9725.79|9725.79|0
1646312700000|2022-03-03 13:05:00|9734.51|9734.51|9734.08|9734.08|9734.51|9734.51|9729.16|9729.16|0
1646313000000|2022-03-03 13:10:00|9734.8|9734.8|9741.68|9741.68|9741.68|9741.68|9734.8|9734.8|0
1646313300000|2022-03-03 13:15:00|9740.58|9740.58|9736.92|9736.92|9740.58|9740.58|9734.91|9734.91|0
1646313600000|2022-03-03 13:20:00|9735.82|9735.82|9720.91|9720.91|9736.76|9736.76|9720.34|9720.34|0
1646313900000|2022-03-03 13:25:00|9722.01|9722.01|9732.37|9732.37|9735.58|9735.58|9718.34|9718.34|0
1646314200000|2022-03-03 13:30:00|9731.24|9731.24|9717.76|9717.76|9731.24|9731.24|9717.76|9717.76|0
1646314500000|2022-03-03 13:35:00|9716.66|9716.66|9712.6|9712.6|9720.09|9720.09|9710.99|9710.99|0
1646314800000|2022-03-03 13:40:00|9711.47|9711.47|9708.47|9708.47|9711.47|9711.47|9708.19|9708.19|0
1646315100000|2022-03-03 13:45:00|9707.37|9707.37|9699.93|9699.93|9707.37|9707.37|9699.4|9699.4|0
1646315400000|2022-03-03 13:50:00|9699.2|9699.2|9696.36|9696.36|9702.98|9702.98|9695.18|9695.18|0
1646315700000|2022-03-03 13:55:00|9696.83|9696.83|9708.48|9708.48|9711.18|9711.18|9696.83|9696.83|0
1646316000000|2022-03-03 14:00:00|9713.3|9713.3|9706.23|9706.23|9715.51|9715.51|9706.23|9706.23|0
1646316300000|2022-03-03 14:05:00|9705.29|9705.29|9690.6|9690.6|9705.29|9705.29|9662.24|9662.24|0
1646316600000|2022-03-03 14:10:00|9689.15|9689.15|9691.22|9691.22|9699.44|9699.44|9687.92|9687.92|0
1646316900000|2022-03-03 14:15:00|9690.13|9690.13|9687.6|9687.6|9691.49|9691.49|9684.12|9684.12|0
1646317200000|2022-03-03 14:20:00|9686.88|9686.88|9672.5|9672.5|9686.88|9686.88|9670.63|9670.63|0
1646317500000|2022-03-03 14:25:00|9671.37|9671.37|9665.37|9665.37|9675.89|9675.89|9665.37|9665.37|0
1646317800000|2022-03-03 14:30:00|9666.98|9666.98|9656.84|9656.84|9668.39|9668.39|9656.12|9656.12|0
1646318100000|2022-03-03 14:35:00|9656.52|9656.52|9636.2|9636.2|9656.52|9656.52|9634.59|9634.59|0
1646318400000|2022-03-03 14:40:00|9635.47|9635.47|9635.7|9635.7|9639.24|9639.24|9628.79|9628.79|0
1646318700000|2022-03-03 14:45:00|9633.51|9633.51|9629.55|9629.55|9640.7|9640.7|9627.16|9627.16|0
1646319000000|2022-03-03 14:50:00|9628.1|9628.1|9631.13|9631.13|9640.62|9640.62|9628.1|9628.1|0
1646319300000|2022-03-03 14:55:00|9634.51|9634.51|9634.93|9634.93|9638.11|9638.11|9634.51|9634.51|0
1646319600000|2022-03-03 15:00:00|9632.45|9632.45|9630.17|9630.17|9634.84|9634.84|9626.44|9626.44|0
1646319900000|2022-03-03 15:05:00|9629.44|9629.44|9621.13|9621.13|9629.44|9629.44|9607.67|9607.67|0
1646320200000|2022-03-03 15:10:00|9622.22|9622.22|9605.08|9605.08|9622.22|9622.22|9601.5|9601.5|0
1646320500000|2022-03-03 15:15:00|9606.69|9606.69|9575.71|9575.71|9606.69|9606.69|9575.71|9575.71|0
1646320800000|2022-03-03 15:20:00|9577.32|9577.32|9557.23|9557.23|9578.73|9578.73|9557.23|9557.23|0
1646321100000|2022-03-03 15:25:00|9555.2|9555.2|9550.13|9550.13|9557.4|9557.4|9546.8|9546.8|0
1646321400000|2022-03-03 15:30:00|9547.94|9547.94|9553.81|9553.81|9553.81|9553.81|9536.3|9536.3|0
1646321700000|2022-03-03 15:35:00|9555.42|9555.42|9525.18|9525.18|9558.26|9558.26|9524.88|9524.88|0
1646322000000|2022-03-03 15:40:00|9528.39|9528.39|9523.37|9523.37|9529.04|9529.04|9518.84|9518.84|0
1646322300000|2022-03-03 15:45:00|9521.18|9521.18|9517.65|9517.65|9522.75|9522.75|9510.94|9510.94|0
1646322600000|2022-03-03 15:50:00|9516.04|9516.04|9497.05|9497.05|9516.04|9516.04|9497.05|9497.05|0
1646322900000|2022-03-03 15:55:00|9496.32|9496.32|9470.07|9470.07|9496.32|9496.32|9468.48|9468.48|0
1646323200000|2022-03-03 16:00:00|9471.68|9471.68|9458.95|9458.95|9471.68|9471.68|9458.95|9458.95|0
1646323500000|2022-03-03 16:05:00|9458.48|9458.48|9467.33|9467.33|9480.81|9480.81|9458.48|9458.48|0
1646323800000|2022-03-03 16:10:00|9466.24|9466.24|9440.2|9440.2|9466.24|9466.24|9440.2|9440.2|0
1646324100000|2022-03-03 16:15:00|9440.67|9440.67|9456|9456|9457.2|9457.2|9436.41|9436.41|0
1646324400000|2022-03-03 16:20:00|9457.1|9457.1|9468.7|9468.7|9470.94|9470.94|9455.66|9455.66|0
1646324700000|2022-03-03 16:25:00|9468.23|9468.23|9460.99|9460.99|9476.21|9476.21|9460.53|9460.53|0
1646381700000|2022-03-04 08:15:00|9466.51|9466.51|9436.98|9436.98|9466.51|9466.51|9436.98|9436.98|0
1646382000000|2022-03-04 08:20:00|9436.51|9436.51|9445.63|9445.63|9468.6|9468.6|9435.57|9435.57|0
1646382300000|2022-03-04 08:25:00|9442.34|9442.34|9410.77|9410.77|9442.34|9442.34|9408.58|9408.58|0
1646382600000|2022-03-04 08:30:00|9409.16|9409.16|9389.65|9389.65|9409.16|9409.16|9363.6|9363.6|0
1646382900000|2022-03-04 08:35:00|9388.04|9388.04|9358.23|9358.23|9388.04|9388.04|9358.01|9358.01|0
1646383200000|2022-03-04 08:40:00|9359.84|9359.84|9369.35|9369.35|9369.35|9369.35|9349.63|9349.63|0
1646383500000|2022-03-04 08:45:00|9366.14|9366.14|9363.28|9363.28|9371.49|9371.49|9354.37|9354.37|0
1646383800000|2022-03-04 08:50:00|9362.81|9362.81|9353.97|9353.97|9377.56|9377.56|9353.18|9353.18|0
1646384100000|2022-03-04 08:55:00|9356.16|9356.16|9323.78|9323.78|9362.94|9362.94|9323.78|9323.78|0
1646384400000|2022-03-04 09:00:00|9320.97|9320.97|9308.19|9308.19|9320.97|9320.97|9305.19|9305.19|0
1646384700000|2022-03-04 09:05:00|9309.79|9309.79|9283|9283|9309.79|9309.79|9279.78|9279.78|0
1646385000000|2022-03-04 09:10:00|9278.49|9278.49|9250.57|9250.57|9280.29|9280.29|9239.66|9239.66|0
1646385300000|2022-03-04 09:15:00|9247.36|9247.36|9233.05|9233.05|9247.36|9247.36|9224.36|9224.36|0
1646385600000|2022-03-04 09:20:00|9229.97|9229.97|9190.84|9190.84|9229.97|9229.97|9188.44|9188.44|0
1646385900000|2022-03-04 09:25:00|9187.62|9187.62|9191.39|9191.39|9199.1|9199.1|9169.71|9169.71|0
1646386200000|2022-03-04 09:30:00|9192.59|9192.59|9213.1|9213.1|9219.31|9219.31|9187.44|9187.44|0
1646386500000|2022-03-04 09:35:00|9211.82|9211.82|9184.6|9184.6|9223.17|9223.17|9184.6|9184.6|0
1646386800000|2022-03-04 09:40:00|9176.56|9176.56|9190.83|9190.83|9193.61|9193.61|9168.89|9168.89|0
1646387100000|2022-03-04 09:45:00|9197.26|9197.26|9168.07|9168.07|9197.26|9197.26|9168.07|9168.07|0
1646387400000|2022-03-04 09:50:00|9169.27|9169.27|9163.86|9163.86|9169.47|9169.47|9133.45|9133.45|0
1646387700000|2022-03-04 09:55:00|9162.58|9162.58|9130.56|9130.56|9162.58|9162.58|9120.35|9120.35|0
1646388000000|2022-03-04 10:00:00|9129.83|9129.83|9138.76|9138.76|9140.99|9140.99|9117.6|9117.6|0
1646388300000|2022-03-04 10:05:00|9140.64|9140.64|9149.41|9149.41|9153.25|9153.25|9140.64|9140.64|0
1646388600000|2022-03-04 10:10:00|9150.61|9150.61|9155.27|9155.27|9158.85|9158.85|9148.3|9148.3|0
1646388900000|2022-03-04 10:15:00|9155.74|9155.74|9178.17|9178.17|9186.48|9186.48|9155.74|9155.74|0
1646389200000|2022-03-04 10:20:00|9177.04|9177.04|9182.79|9182.79|9192.49|9192.49|9165.41|9165.41|0
1646389500000|2022-03-04 10:25:00|9184.4|9184.4|9195.27|9195.27|9200.06|9200.06|9177.44|9177.44|0
1646389800000|2022-03-04 10:30:00|9198.49|9198.49|9209.57|9209.57|9211.18|9211.18|9195.4|9195.4|0
1646390100000|2022-03-04 10:35:00|9205.42|9205.42|9209.77|9209.77|9215.37|9215.37|9199.82|9199.82|0
1646390400000|2022-03-04 10:40:00|9204.95|9204.95|9195.08|9195.08|9211.38|9211.38|9192.94|9192.94|0
1646390700000|2022-03-04 10:45:00|9193.95|9193.95|9184.97|9184.97|9194.66|9194.66|9183.98|9183.98|0
1646391000000|2022-03-04 10:50:00|9184.5|9184.5|9177.82|9177.82|9186.11|9186.11|9177.35|9177.35|0
1646391300000|2022-03-04 10:55:00|9178.14|9178.14|9188.14|9188.14|9198.34|9198.34|9176.98|9176.98|0
1646391600000|2022-03-04 11:00:00|9187.54|9187.54|9171.07|9171.07|9193.98|9193.98|9161.76|9161.76|0
1646391900000|2022-03-04 11:05:00|9169.95|9169.95|9183.39|9183.39|9186.64|9186.64|9169.95|9169.95|0
1646392200000|2022-03-04 11:10:00|9182.66|9182.66|9158.4|9158.4|9183.66|9183.66|9158.4|9158.4|0
1646392500000|2022-03-04 11:15:00|9159.5|9159.5|9177.56|9177.56|9178.16|9178.16|9159.5|9159.5|0
1646392800000|2022-03-04 11:20:00|9178.66|9178.66|9177.63|9177.63|9180.85|9180.85|9170.18|9170.18|0
1646393100000|2022-03-04 11:25:00|9178.73|9178.73|9160.85|9160.85|9178.73|9178.73|9160.49|9160.49|0
1646393400000|2022-03-04 11:30:00|9159.24|9159.24|9154.31|9154.31|9159.35|9159.35|9149.33|9149.33|0
1646393700000|2022-03-04 11:35:00|9155.76|9155.76|9147.92|9147.92|9155.76|9155.76|9147.92|9147.92|0
1646394000000|2022-03-04 11:40:00|9148.39|9148.39|9136.09|9136.09|9148.39|9148.39|9136.09|9136.09|0
1646394300000|2022-03-04 11:45:00|9135|9135|9121.28|9121.28|9135|9135|9119.03|9119.03|0
1646394600000|2022-03-04 11:50:00|9120.68|9120.68|9133.04|9133.04|9133.04|9133.04|9120.68|9120.68|0
1646394900000|2022-03-04 11:55:00|9131.44|9131.44|9121.88|9121.88|9131.91|9131.91|9111.65|9111.65|0
1646395200000|2022-03-04 12:00:00|9122.6|9122.6|9118.45|9118.45|9126.76|9126.76|9108.89|9108.89|0
1646395500000|2022-03-04 12:05:00|9119.57|9119.57|9121.29|9121.29|9124.71|9124.71|9119.57|9119.57|0
1646395800000|2022-03-04 12:10:00|9119.68|9119.68|9114.53|9114.53|9121.31|9121.31|9111.83|9111.83|0
1646396100000|2022-03-04 12:15:00|9116.78|9116.78|9116.37|9116.37|9120.28|9120.28|9115.38|9115.38|0
1646396400000|2022-03-04 12:20:00|9119.59|9119.59|9123.05|9123.05|9123.05|9123.05|9118.31|9118.31|0
1646396700000|2022-03-04 12:25:00|9122.11|9122.11|9120.57|9120.57|9127.25|9127.25|9120.1|9120.1|0
1646397000000|2022-03-04 12:30:00|9121.04|9121.04|9123.28|9123.28|9126.25|9126.25|9121.04|9121.04|0
1646397300000|2022-03-04 12:35:00|9121.68|9121.68|9127.82|9127.82|9131.04|9131.04|9121.68|9121.68|0
1646397600000|2022-03-04 12:40:00|9126.69|9126.69|9121.35|9121.35|9128.95|9128.95|9115.16|9115.16|0
1646397900000|2022-03-04 12:45:00|9122.96|9122.96|9129.78|9129.78|9133.21|9133.21|9122.96|9122.96|0
1646398200000|2022-03-04 12:50:00|9130.25|9130.25|9118.09|9118.09|9130.25|9130.25|9117.16|9117.16|0
1646398500000|2022-03-04 12:55:00|9118.56|9118.56|9121.72|9121.72|9122.62|9122.62|9112.69|9112.69|0
1646398800000|2022-03-04 13:00:00|9123.32|9123.32|9116.06|9116.06|9123.85|9123.85|9116.06|9116.06|0
1646399100000|2022-03-04 13:05:00|9117.16|9117.16|9111.89|9111.89|9120.27|9120.27|9111.89|9111.89|0
1646399400000|2022-03-04 13:10:00|9109.64|9109.64|9112.92|9112.92|9112.92|9112.92|9107.36|9107.36|0
1646399700000|2022-03-04 13:15:00|9114.33|9114.33|9096.1|9096.1|9114.61|9114.61|9096.1|9096.1|0
1646400000000|2022-03-04 13:20:00|9096.39|9096.39|9108.11|9108.11|9110.44|9110.44|9096.39|9096.39|0
1646400300000|2022-03-04 13:25:00|9106.5|9106.5|9120.58|9120.58|9120.58|9120.58|9105.9|9105.9|0
1646400600000|2022-03-04 13:30:00|9120.29|9120.29|9119.41|9119.41|9141.13|9141.13|9119.41|9119.41|0
1646400900000|2022-03-04 13:35:00|9120.01|9120.01|9099.63|9099.63|9125.2|9125.2|9096.35|9096.35|0
1646401200000|2022-03-04 13:40:00|9101.24|9101.24|9092.23|9092.23|9107.54|9107.54|9089.29|9089.29|0
1646401500000|2022-03-04 13:45:00|9093.33|9093.33|9087.54|9087.54|9100.84|9100.84|9085.74|9085.74|0
1646401800000|2022-03-04 13:50:00|9087.07|9087.07|9081.9|9081.9|9093.69|9093.69|9081.3|9081.3|0
1646402100000|2022-03-04 13:55:00|9077.07|9077.07|9081.31|9081.31|9081.38|9081.38|9073.36|9073.36|0
1646402400000|2022-03-04 14:00:00|9080.22|9080.22|9079.95|9079.95|9090.58|9090.58|9076.31|9076.31|0
1646402700000|2022-03-04 14:05:00|9079.37|9079.37|9053.53|9053.53|9079.66|9079.66|9053.53|9053.53|0
1646403000000|2022-03-04 14:10:00|9053.06|9053.06|9058.82|9058.82|9062.44|9062.44|9051.23|9051.23|0
1646403300000|2022-03-04 14:15:00|9056.63|9056.63|9050.32|9050.32|9058.97|9058.97|9050.32|9050.32|0
1646403600000|2022-03-04 14:20:00|9051.52|9051.52|9048.24|9048.24|9060.79|9060.79|9046.63|9046.63|0
1646403900000|2022-03-04 14:25:00|9048.71|9048.71|9037.27|9037.27|9050.19|9050.19|9037.27|9037.27|0
1646404200000|2022-03-04 14:30:00|9035.67|9035.67|9046.1|9046.1|9058.51|9058.51|9035.67|9035.67|0
1646404500000|2022-03-04 14:35:00|9049.32|9049.32|9076.66|9076.66|9085.88|9085.88|9049.32|9049.32|0
1646404800000|2022-03-04 14:40:00|9075.56|9075.56|9064.91|9064.91|9075.56|9075.56|9060.97|9060.97|0
1646405100000|2022-03-04 14:45:00|9063.3|9063.3|9064.7|9064.7|9065.43|9065.43|9052.19|9052.19|0
1646405400000|2022-03-04 14:50:00|9063.5|9063.5|9072.2|9072.2|9075.89|9075.89|9052.85|9052.85|0
1646405700000|2022-03-04 14:55:00|9072.93|9072.93|9106.4|9106.4|9106.4|9106.4|9067.29|9067.29|0
1646406000000|2022-03-04 15:00:00|9107.52|9107.52|9092.89|9092.89|9112.79|9112.79|9091.3|9091.3|0
1646406300000|2022-03-04 15:05:00|9091.29|9091.29|9060.71|9060.71|9091.29|9091.29|9059.61|9059.61|0
1646406600000|2022-03-04 15:10:00|9060.24|9060.24|9053.5|9053.5|9062.99|9062.99|9049.42|9049.42|0
1646406900000|2022-03-04 15:15:00|9051.89|9051.89|9077.13|9077.13|9079.81|9079.81|9050.28|9050.28|0
1646407200000|2022-03-04 15:20:00|9076.03|9076.03|9078.16|9078.16|9087.25|9087.25|9073.55|9073.55|0
1646407500000|2022-03-04 15:25:00|9079.77|9079.77|9094.28|9094.28|9098.79|9098.79|9079.77|9079.77|0
1646407800000|2022-03-04 15:30:00|9095.01|9095.01|9099.15|9099.15|9106.92|9106.92|9083.84|9083.84|0
1646408100000|2022-03-04 15:35:00|9100.61|9100.61|9096.94|9096.94|9110.13|9110.13|9095.98|9095.98|0
1646408400000|2022-03-04 15:40:00|9095.34|9095.34|9074.43|9074.43|9095.34|9095.34|9067.55|9067.55|0
1646408700000|2022-03-04 15:45:00|9072.82|9072.82|9082.46|9082.46|9087.81|9087.81|9068.08|9068.08|0
1646409000000|2022-03-04 15:50:00|9081.73|9081.73|9076.97|9076.97|9088.11|9088.11|9076.97|9076.97|0
1646409300000|2022-03-04 15:55:00|9078.06|9078.06|9066.67|9066.67|9079.78|9079.78|9066.67|9066.67|0
1646409600000|2022-03-04 16:00:00|9066.07|9066.07|9049.68|9049.68|9067.14|9067.14|9046.25|9046.25|0
1646409900000|2022-03-04 16:05:00|9048.74|9048.74|9013.49|9013.49|9048.74|9048.74|9013.49|9013.49|0
1646410200000|2022-03-04 16:10:00|9012.55|9012.55|9025.47|9025.47|9025.47|9025.47|9003.39|9003.39|0
1646410500000|2022-03-04 16:15:00|9024.34|9024.34|9029.44|9029.44|9035.64|9035.64|9021.78|9021.78|0
1646410800000|2022-03-04 16:20:00|9029.15|9029.15|9027.36|9027.36|9029.18|9029.18|9019.03|9019.03|0
1646411100000|2022-03-04 16:25:00|9026.39|9026.39|9016.66|9016.66|9031.17|9031.17|9014.61|9014.61|0
1646640900000|2022-03-07 08:15:00|8648.24|8648.24|8654.82|8654.82|8672.87|8672.87|8637.5|8637.5|0
1646641200000|2022-03-07 08:20:00|8657.64|8657.64|8735.63|8735.63|8735.63|8735.63|8654.82|8654.82|0
1646641500000|2022-03-07 08:25:00|8732.81|8732.81|8699.85|8699.85|8758.81|8758.81|8697.79|8697.79|0
1646641800000|2022-03-07 08:30:00|8697.32|8697.32|8652.68|8652.68|8697.32|8697.32|8641.25|8641.25|0
1646642100000|2022-03-07 08:35:00|8651.07|8651.07|8653.87|8653.87|8676.43|8676.43|8637.64|8637.64|0
1646642400000|2022-03-07 08:40:00|8655.48|8655.48|8662.75|8662.75|8671.34|8671.34|8630.95|8630.95|0
1646642700000|2022-03-07 08:45:00|8661.84|8661.84|8611.34|8611.34|8663.23|8663.23|8607.09|8607.09|0
1646643000000|2022-03-07 08:50:00|8609.93|8609.93|8659.65|8659.65|8661.26|8661.26|8609.93|8609.93|0
1646643300000|2022-03-07 08:55:00|8660.74|8660.74|8667.43|8667.43|8677.51|8677.51|8660.74|8660.74|0
1646643600000|2022-03-07 09:00:00|8672.26|8672.26|8680.91|8680.91|8680.91|8680.91|8653.87|8653.87|0
1646643900000|2022-03-07 09:05:00|8682.52|8682.52|8748.92|8748.92|8752.91|8752.91|8682.52|8682.52|0
1646644200000|2022-03-07 09:10:00|8752.47|8752.47|8802.67|8802.67|8804.53|8804.53|8752.47|8752.47|0
1646644500000|2022-03-07 09:15:00|8801.07|8801.07|8780.26|8780.26|8801.07|8801.07|8777.13|8777.13|0
1646644800000|2022-03-07 09:20:00|8781.35|8781.35|8761.17|8761.17|8787.98|8787.98|8757.44|8757.44|0
1646645100000|2022-03-07 09:25:00|8762.78|8762.78|8753.66|8753.66|8769.15|8769.15|8752.6|8752.6|0
1646645400000|2022-03-07 09:30:00|8755.27|8755.27|8756.74|8756.74|8776.65|8776.65|8754.33|8754.33|0
1646645700000|2022-03-07 09:35:00|8755.14|8755.14|8760.3|8760.3|8775.26|8775.26|8751.88|8751.88|0
1646646000000|2022-03-07 09:40:00|8758.17|8758.17|8753.84|8753.84|8759.18|8759.18|8740.74|8740.74|0
1646646300000|2022-03-07 09:45:00|8750.68|8750.68|8703.68|8703.68|8750.68|8750.68|8703.68|8703.68|0
1646646600000|2022-03-07 09:50:00|8703.23|8703.23|8706.25|8706.25|8716.16|8716.16|8700.68|8700.68|0
1646646900000|2022-03-07 09:55:00|8707.15|8707.15|8732.8|8732.8|8734.87|8734.87|8699.98|8699.98|0
1646647200000|2022-03-07 10:00:00|8729.89|8729.89|8751.42|8751.42|8752.36|8752.36|8729.89|8729.89|0
1646647500000|2022-03-07 10:05:00|8746.85|8746.85|8777.49|8777.49|8779.37|8779.37|8745.77|8745.77|0
1646647800000|2022-03-07 10:10:00|8777.02|8777.02|8789.47|8789.47|8790.86|8790.86|8769.19|8769.19|0
1646648100000|2022-03-07 10:15:00|8787.87|8787.87|8782.93|8782.93|8791.15|8791.15|8778.97|8778.97|0
1646648400000|2022-03-07 10:20:00|8781.65|8781.65|8797.75|8797.75|8803.22|8803.22|8778.59|8778.59|0
1646648700000|2022-03-07 10:25:00|8799.36|8799.36|8787.88|8787.88|8807.61|8807.61|8785.45|8785.45|0
1646649000000|2022-03-07 10:30:00|8789.49|8789.49|8781.79|8781.79|8802.22|8802.22|8781.35|8781.35|0
1646649300000|2022-03-07 10:35:00|8783.39|8783.39|8775.22|8775.22|8796.84|8796.84|8775.22|8775.22|0
1646649600000|2022-03-07 10:40:00|8774.28|8774.28|8755.34|8755.34|8776.47|8776.47|8738.79|8738.79|0
1646649900000|2022-03-07 10:45:00|8755.81|8755.81|8749.38|8749.38|8757.41|8757.41|8740.1|8740.1|0
1646650200000|2022-03-07 10:50:00|8750.79|8750.79|8748.81|8748.81|8759.39|8759.39|8748.62|8748.62|0
1646650500000|2022-03-07 10:55:00|8747.2|8747.2|8750.73|8750.73|8754.63|8754.63|8744.87|8744.87|0
1646650800000|2022-03-07 11:00:00|8751.67|8751.67|8744.43|8744.43|8751.67|8751.67|8737.01|8737.01|0
1646651100000|2022-03-07 11:05:00|8745.16|8745.16|8746.41|8746.41|8746.41|8746.41|8734.69|8734.69|0
1646651400000|2022-03-07 11:10:00|8747.35|8747.35|8775.15|8775.15|8781.41|8781.41|8747.35|8747.35|0
1646651700000|2022-03-07 11:15:00|8776.76|8776.76|8741.36|8741.36|8777.27|8777.27|8728.89|8728.89|0
1646652000000|2022-03-07 11:20:00|8742.08|8742.08|8748.99|8748.99|8749.46|8749.46|8733.2|8733.2|0
1646652300000|2022-03-07 11:25:00|8745.78|8745.78|8743.96|8743.96|8756.36|8756.36|8742.75|8742.75|0
1646652600000|2022-03-07 11:30:00|8740.67|8740.67|8746.29|8746.29|8753.79|8753.79|8739.06|8739.06|0
1646652900000|2022-03-07 11:35:00|8745.57|8745.57|8744.22|8744.22|8748.98|8748.98|8739.33|8739.33|0
1646653200000|2022-03-07 11:40:00|8742.61|8742.61|8751.63|8751.63|8757.98|8757.98|8739.04|8739.04|0
1646653500000|2022-03-07 11:45:00|8752.23|8752.23|8746.12|8746.12|8752.23|8752.23|8739.36|8739.36|0
1646653800000|2022-03-07 11:50:00|8745.65|8745.65|8767.69|8767.69|8781.65|8781.65|8741.03|8741.03|0
1646654100000|2022-03-07 11:55:00|8768.56|8768.56|8779.07|8779.07|8782.28|8782.28|8767.93|8767.93|0
1646654400000|2022-03-07 12:00:00|8777.46|8777.46|8825.24|8825.24|8825.24|8825.24|8777.46|8777.46|0
1646654700000|2022-03-07 12:05:00|8822.03|8822.03|8814.81|8814.81|8828.78|8828.78|8814.81|8814.81|0
1646655000000|2022-03-07 12:10:00|8815.68|8815.68|8796.59|8796.59|8818.16|8818.16|8786.31|8786.31|0
1646655300000|2022-03-07 12:15:00|8797.17|8797.17|8807.95|8807.95|8812.45|8812.45|8792.01|8792.01|0
1646655600000|2022-03-07 12:20:00|8809.04|8809.04|8848.78|8848.78|8848.78|8848.78|8809.04|8809.04|0
1646655900000|2022-03-07 12:25:00|8849.51|8849.51|8882.75|8882.75|8882.75|8882.75|8847.21|8847.21|0
1646656200000|2022-03-07 12:30:00|8884.36|8884.36|8882.58|8882.58|8888.44|8888.44|8869.46|8869.46|0
1646656500000|2022-03-07 12:35:00|8885.79|8885.79|8894.72|8894.72|8901.19|8901.19|8882.83|8882.83|0
1646656800000|2022-03-07 12:40:00|8896.61|8896.61|8896.48|8896.48|8902.58|8902.58|8893.97|8893.97|0
1646657100000|2022-03-07 12:45:00|8897.42|8897.42|8868.7|8868.7|8902.45|8902.45|8868.7|8868.7|0
1646657400000|2022-03-07 12:50:00|8867.6|8867.6|8873.37|8873.37|8880.33|8880.33|8866.15|8866.15|0
1646657700000|2022-03-07 12:55:00|8874.47|8874.47|8886.85|8886.85|8893.69|8893.69|8872.86|8872.86|0
1646658000000|2022-03-07 13:00:00|8889.45|8889.45|8910.9|8910.9|8917.75|8917.75|8889.45|8889.45|0
1646658300000|2022-03-07 13:05:00|8910.32|8910.32|8926.29|8926.29|8931.46|8931.46|8910.32|8910.32|0
1646658600000|2022-03-07 13:10:00|8925.83|8925.83|8947.81|8947.81|8956.35|8956.35|8925.83|8925.83|0
1646658900000|2022-03-07 13:15:00|8946.87|8946.87|8937.57|8937.57|8946.92|8946.92|8935.14|8935.14|0
1646659200000|2022-03-07 13:20:00|8936.16|8936.16|8923.87|8923.87|8937.8|8937.8|8917.2|8917.2|0
1646659500000|2022-03-07 13:25:00|8924.34|8924.34|8928.33|8928.33|8928.33|8928.33|8911.65|8911.65|0
1646659800000|2022-03-07 13:30:00|8928.8|8928.8|8913.01|8913.01|8933.69|8933.69|8911.92|8911.92|0
1646660100000|2022-03-07 13:35:00|8913.59|8913.59|8922.82|8922.82|8927.52|8927.52|8913.59|8913.59|0
1646660400000|2022-03-07 13:40:00|8924.27|8924.27|8927.19|8927.19|8929.31|8929.31|8922.58|8922.58|0
1646660700000|2022-03-07 13:45:00|8926.72|8926.72|8949.4|8949.4|8954.2|8954.2|8926.27|8926.27|0
1646661000000|2022-03-07 13:50:00|8951.01|8951.01|8954.32|8954.32|8955.22|8955.22|8939.32|8939.32|0
1646661300000|2022-03-07 13:55:00|8952.52|8952.52|8973.97|8973.97|8975.18|8975.18|8947.23|8947.23|0
1646661600000|2022-03-07 14:00:00|8974.7|8974.7|8991.71|8991.71|8993.32|8993.32|8956.43|8956.43|0
1646661900000|2022-03-07 14:05:00|8990.26|8990.26|8989.94|8989.94|8995.67|8995.67|8984.53|8984.53|0
1646662200000|2022-03-07 14:10:00|8990.81|8990.81|8986.97|8986.97|8993.01|8993.01|8975.16|8975.16|0
1646662500000|2022-03-07 14:15:00|8987.42|8987.42|8982.42|8982.42|8987.42|8987.42|8977.57|8977.57|0
1646662800000|2022-03-07 14:20:00|8983.96|8983.96|9001.56|9001.56|9007.12|9007.12|8983.96|8983.96|0
1646663100000|2022-03-07 14:25:00|9000.62|9000.62|9020.84|9020.84|9023.07|9023.07|8997.95|8997.95|0
1646663400000|2022-03-07 14:30:00|9020.12|9020.12|8970.05|8970.05|9036.64|9036.64|8962.33|8962.33|0
1646663700000|2022-03-07 14:35:00|8971.66|8971.66|9001.89|9001.89|9002.77|9002.77|8968.44|8968.44|0
1646664000000|2022-03-07 14:40:00|9001.42|9001.42|8981.57|8981.57|9001.42|9001.42|8975.08|8975.08|0
1646664300000|2022-03-07 14:45:00|8981.28|8981.28|9003.5|9003.5|9004.91|9004.91|8979.9|8979.9|0
1646664600000|2022-03-07 14:50:00|9004.44|9004.44|9014.05|9014.05|9022.1|9022.1|9002.67|9002.67|0
1646664900000|2022-03-07 14:55:00|9012.25|9012.25|8986.05|8986.05|9021.78|9021.78|8986.05|8986.05|0
1646665200000|2022-03-07 15:00:00|8983.86|8983.86|8997.06|8997.06|8998.67|8998.67|8979.5|8979.5|0
1646665500000|2022-03-07 15:05:00|9000.28|9000.28|8968.59|8968.59|9001.35|9001.35|8968.05|8968.05|0
1646665800000|2022-03-07 15:10:00|8967.13|8967.13|8932.7|8932.7|8975.7|8975.7|8928.1|8928.1|0
1646666100000|2022-03-07 15:15:00|8937.52|8937.52|8929.95|8929.95|8950.98|8950.98|8929.95|8929.95|0
1646666400000|2022-03-07 15:20:00|8929.23|8929.23|8907.99|8907.99|8938.67|8938.67|8907.99|8907.99|0
1646666700000|2022-03-07 15:25:00|8907.26|8907.26|8920.04|8920.04|8930.41|8930.41|8904.96|8904.96|0
1646667000000|2022-03-07 15:30:00|8918.94|8918.94|8928.82|8928.82|8942.46|8942.46|8913.63|8913.63|0
1646667300000|2022-03-07 15:35:00|8928.09|8928.09|8933.12|8933.12|8946.94|8946.94|8923.94|8923.94|0
1646667600000|2022-03-07 15:40:00|8930.77|8930.77|8933.67|8933.67|8937.1|8937.1|8914.86|8914.86|0
1646667900000|2022-03-07 15:45:00|8934.4|8934.4|8919.47|8919.47|8938.61|8938.61|8902.13|8902.13|0
1646668200000|2022-03-07 15:50:00|8916.26|8916.26|8893.58|8893.58|8920.96|8920.96|8892.29|8892.29|0
1646668500000|2022-03-07 15:55:00|8892.57|8892.57|8877.02|8877.02|8901.45|8901.45|8876.5|8876.5|0
1646668800000|2022-03-07 16:00:00|8875.41|8875.41|8894.47|8894.47|8895.79|8895.79|8873.6|8873.6|0
1646669100000|2022-03-07 16:05:00|8894.76|8894.76|8915.72|8915.72|8919.41|8919.41|8894.76|8894.76|0
1646669400000|2022-03-07 16:10:00|8916.19|8916.19|8908.02|8908.02|8922.76|8922.76|8897.58|8897.58|0
1646669700000|2022-03-07 16:15:00|8909.12|8909.12|8926.97|8926.97|8931.53|8931.53|8909.12|8909.12|0
1646670000000|2022-03-07 16:20:00|8925.88|8925.88|8929.38|8929.38|8946.39|8946.39|8921.64|8921.64|0
1646670300000|2022-03-07 16:25:00|8929.96|8929.96|8922.11|8922.11|8936.45|8936.45|8917.68|8917.68|0
1646727300000|2022-03-08 08:15:00|8952.29|8952.29|9006.56|9006.56|9006.56|9006.56|8950.01|8950.01|0
1646727600000|2022-03-08 08:20:00|9008.75|9008.75|9042.17|9042.17|9049.46|9049.46|9006.49|9006.49|0
1646727900000|2022-03-08 08:25:00|9043.52|9043.52|9031.42|9031.42|9044.77|9044.77|9016.14|9016.14|0
1646728200000|2022-03-08 08:30:00|9029.96|9029.96|9002.81|9002.81|9030.43|9030.43|9002.81|9002.81|0
1646728500000|2022-03-08 08:35:00|8999.6|8999.6|9035.5|9035.5|9039.41|9039.41|8999.6|8999.6|0
1646728800000|2022-03-08 08:40:00|9036.44|9036.44|9019|9019|9063.76|9063.76|9015.43|9015.43|0
1646729100000|2022-03-08 08:45:00|9019.47|9019.47|9015.63|9015.63|9047.83|9047.83|9007.35|9007.35|0
1646729400000|2022-03-08 08:50:00|9010.81|9010.81|8968.77|8968.77|9010.81|9010.81|8963.64|8963.64|0
1646729700000|2022-03-08 08:55:00|8971.99|8971.99|8985.35|8985.35|8985.35|8985.35|8968.21|8968.21|0
1646730000000|2022-03-08 09:00:00|8978.91|8978.91|9012.23|9012.23|9012.23|9012.23|8976.65|8976.65|0
1646730300000|2022-03-08 09:05:00|9011.29|9011.29|9012.74|9012.74|9014.17|9014.17|8997.54|8997.54|0
1646730600000|2022-03-08 09:10:00|9014.61|9014.61|9010.79|9010.79|9024.46|9024.46|9010.79|9010.79|0
1646730900000|2022-03-08 09:15:00|9014.2|9014.2|9008.41|9008.41|9017.12|9017.12|9007.27|9007.27|0
1646731200000|2022-03-08 09:20:00|9007.21|9007.21|8990.68|8990.68|9007.21|9007.21|8980.97|8980.97|0
1646731500000|2022-03-08 09:25:00|8993.97|8993.97|9003.51|9003.51|9005.96|9005.96|8992.78|8992.78|0
1646731800000|2022-03-08 09:30:00|9004.97|9004.97|9017.23|9017.23|9017.96|9017.96|8987.02|8987.02|0
1646732100000|2022-03-08 09:35:00|9016.13|9016.13|9002.84|9002.84|9016.26|9016.26|9002.84|9002.84|0
1646732400000|2022-03-08 09:40:00|9001.9|9001.9|9005.83|9005.83|9005.83|9005.83|8996.23|8996.23|0
1646732700000|2022-03-08 09:45:00|9004.93|9004.93|9005.65|9005.65|9005.65|9005.65|8996.1|8996.1|0
1646733000000|2022-03-08 09:50:00|9004.93|9004.93|9005.14|9005.14|9009.26|9009.26|9003.73|9003.73|0
1646733300000|2022-03-08 09:55:00|9008.36|9008.36|9004.73|9004.73|9009.09|9009.09|8997.72|8997.72|0
1646733600000|2022-03-08 10:00:00|9005.46|9005.46|8992.19|8992.19|9005.46|9005.46|8990.54|8990.54|0
1646733900000|2022-03-08 10:05:00|8992.99|8992.99|8978.8|8978.8|8993.72|8993.72|8954.32|8954.32|0
1646734200000|2022-03-08 10:10:00|8979.09|8979.09|8988.58|8988.58|8989.67|8989.67|8971.91|8971.91|0
1646734500000|2022-03-08 10:15:00|8986.97|8986.97|8942.45|8942.45|8986.97|8986.97|8942.45|8942.45|0
1646734800000|2022-03-08 10:20:00|8944.06|8944.06|8943.78|8943.78|8956.65|8956.65|8941.78|8941.78|0
1646735100000|2022-03-08 10:25:00|8945.39|8945.39|8982.75|8982.75|8985.25|8985.25|8945.39|8945.39|0
1646735400000|2022-03-08 10:30:00|8984.36|8984.36|8962.98|8962.98|8984.36|8984.36|8961.78|8961.78|0
1646735700000|2022-03-08 10:35:00|8963.45|8963.45|8951.71|8951.71|8973.27|8973.27|8951.71|8951.71|0
1646736000000|2022-03-08 10:40:00|8948.42|8948.42|8937.09|8937.09|8951.17|8951.17|8934.44|8934.44|0
1646736300000|2022-03-08 10:45:00|8937.69|8937.69|8924.12|8924.12|8938.79|8938.79|8924.12|8924.12|0
1646736600000|2022-03-08 10:50:00|8924.83|8924.83|8916.92|8916.92|8929.8|8929.8|8916.92|8916.92|0
1646736900000|2022-03-08 10:55:00|8913.71|8913.71|8903.04|8903.04|8916.04|8916.04|8903.04|8903.04|0
1646737200000|2022-03-08 11:00:00|8900.85|8900.85|8868.16|8868.16|8900.85|8900.85|8868.16|8868.16|0
1646737500000|2022-03-08 11:05:00|8869.96|8869.96|8879.72|8879.72|8879.72|8879.72|8865.6|8865.6|0
1646737800000|2022-03-08 11:10:00|8880.32|8880.32|8866.04|8866.04|8881.42|8881.42|8866.04|8866.04|0
1646738100000|2022-03-08 11:15:00|8867.39|8867.39|8872.52|8872.52|8874.7|8874.7|8857.58|8857.58|0
1646738400000|2022-03-08 11:20:00|8872.23|8872.23|8882.13|8882.13|8883.07|8883.07|8862.46|8862.46|0
1646738700000|2022-03-08 11:25:00|8883.22|8883.22|8893.59|8893.59|8899.15|8899.15|8879.94|8879.94|0
1646739000000|2022-03-08 11:30:00|8890.37|8890.37|8909.87|8909.87|8916.49|8916.49|8890.37|8890.37|0
1646739300000|2022-03-08 11:35:00|8914.69|8914.69|8903.14|8903.14|8915.42|8915.42|8903.14|8903.14|0
1646739600000|2022-03-08 11:40:00|8903.59|8903.59|8898.65|8898.65|8905.47|8905.47|8898.65|8898.65|0
1646739900000|2022-03-08 11:45:00|8897.92|8897.92|8890.55|8890.55|8901.14|8901.14|8889.55|8889.55|0
1646740200000|2022-03-08 11:50:00|8888.94|8888.94|8876.55|8876.55|8898.37|8898.37|8876.55|8876.55|0
1646740500000|2022-03-08 11:55:00|8875.46|8875.46|8881.36|8881.36|8881.36|8881.36|8875.46|8875.46|0
1646740800000|2022-03-08 12:00:00|8882.46|8882.46|8890.04|8890.04|8897.07|8897.07|8882.46|8882.46|0
1646741100000|2022-03-08 12:05:00|8891.86|8891.86|8894.38|8894.38|8897.42|8897.42|8888.48|8888.48|0
1646741400000|2022-03-08 12:10:00|8894.97|8894.97|8885.25|8885.25|8910.17|8910.17|8883.48|8883.48|0
1646741700000|2022-03-08 12:15:00|8889.87|8889.87|8913.87|8913.87|8913.87|8913.87|8887.64|8887.64|0
1646742000000|2022-03-08 12:20:00|8914.96|8914.96|8926.97|8926.97|8926.97|8926.97|8914.96|8914.96|0
1646742300000|2022-03-08 12:25:00|8929.31|8929.31|8936.25|8936.25|8937.85|8937.85|8929.31|8929.31|0
1646742600000|2022-03-08 12:30:00|8934.79|8934.79|8933.87|8933.87|8934.79|8934.79|8920.8|8920.8|0
1646742900000|2022-03-08 12:35:00|8934.34|8934.34|8930.78|8930.78|8936.2|8936.2|8930.78|8930.78|0
1646743200000|2022-03-08 12:40:00|8932.23|8932.23|8897.87|8897.87|8932.96|8932.96|8897.87|8897.87|0
1646743500000|2022-03-08 12:45:00|8897|8897|8905.21|8905.21|8905.39|8905.39|8886.09|8886.09|0
1646743800000|2022-03-08 12:50:00|8906.31|8906.31|8902.62|8902.62|8906.31|8906.31|8889.85|8889.85|0
1646744100000|2022-03-08 12:55:00|8903.22|8903.22|8917.25|8917.25|8918.57|8918.57|8898.39|8898.39|0
1646744400000|2022-03-08 13:00:00|8914.03|8914.03|8903.78|8903.78|8915.43|8915.43|8893.97|8893.97|0
1646744700000|2022-03-08 13:05:00|8904.25|8904.25|8900.48|8900.48|8904.7|8904.7|8896.24|8896.24|0
1646745000000|2022-03-08 13:10:00|8903.69|8903.69|8876.09|8876.09|8907.38|8907.38|8873.74|8873.74|0
1646745300000|2022-03-08 13:15:00|8880.91|8880.91|8882.24|8882.24|8886.47|8886.47|8879.77|8879.77|0
1646745600000|2022-03-08 13:20:00|8881.3|8881.3|8875|8875|8883.23|8883.23|8872.51|8872.51|0
1646745900000|2022-03-08 13:25:00|8876.1|8876.1|8870.42|8870.42|8877.94|8877.94|8862.22|8862.22|0
1646746200000|2022-03-08 13:30:00|8868.81|8868.81|8880.27|8880.27|8880.27|8880.27|8866.11|8866.11|0
1646746500000|2022-03-08 13:35:00|8881.87|8881.87|8894.59|8894.59|8896.15|8896.15|8881.87|8881.87|0
1646746800000|2022-03-08 13:40:00|8897.5|8897.5|8890.88|8890.88|8904.32|8904.32|8888.95|8888.95|0
1646747100000|2022-03-08 13:45:00|8892.33|8892.33|8904.02|8904.02|8907.7|8907.7|8892.33|8892.33|0
1646747400000|2022-03-08 13:50:00|8904.74|8904.74|8940.1|8940.1|8940.57|8940.57|8899.83|8899.83|0
1646747700000|2022-03-08 13:55:00|8939.37|8939.37|8927.79|8927.79|8942.19|8942.19|8926.59|8926.59|0
1646748000000|2022-03-08 14:00:00|8927.06|8927.06|8941.72|8941.72|8944.48|8944.48|8918.81|8918.81|0
1646748300000|2022-03-08 14:05:00|8940.99|8940.99|8928.94|8928.94|8948.48|8948.48|8927.49|8927.49|0
1646748600000|2022-03-08 14:10:00|8928.49|8928.49|8926.71|8926.71|8928.94|8928.94|8919.74|8919.74|0
1646748900000|2022-03-08 14:15:00|8925.43|8925.43|8939.75|8939.75|8942.55|8942.55|8923.16|8923.16|0
1646749200000|2022-03-08 14:20:00|8939.02|8939.02|8947.1|8947.1|8951.21|8951.21|8935.8|8935.8|0
1646749500000|2022-03-08 14:25:00|8945.49|8945.49|8939.93|8939.93|8951.35|8951.35|8935.8|8935.8|0
1646749800000|2022-03-08 14:30:00|8937.74|8937.74|8914.57|8914.57|8939.69|8939.69|8914.57|8914.57|0
1646750100000|2022-03-08 14:35:00|8915.51|8915.51|8906.25|8906.25|8943.5|8943.5|8906.25|8906.25|0
1646750400000|2022-03-08 14:40:00|8905.8|8905.8|8932.49|8932.49|8944.37|8944.37|8895.85|8895.85|0
1646750700000|2022-03-08 14:45:00|8930.31|8930.31|8912.39|8912.39|8930.31|8930.31|8910.72|8910.72|0
1646751000000|2022-03-08 14:50:00|8910.78|8910.78|8902.13|8902.13|8910.78|8910.78|8900.52|8900.52|0
1646751300000|2022-03-08 14:55:00|8899.24|8899.24|8913.41|8913.41|8913.41|8913.41|8895.57|8895.57|0
1646751600000|2022-03-08 15:00:00|8912.47|8912.47|8875.81|8875.81|8912.47|8912.47|8875.81|8875.81|0
1646751900000|2022-03-08 15:05:00|8875.09|8875.09|8844.4|8844.4|8875.98|8875.98|8842.83|8842.83|0
1646752200000|2022-03-08 15:10:00|8842.52|8842.52|8832.99|8832.99|8845.43|8845.43|8832.99|8832.99|0
1646752500000|2022-03-08 15:15:00|8831.38|8831.38|8849.07|8849.07|8857.12|8857.12|8831|8831|0
1646752800000|2022-03-08 15:20:00|8845.78|8845.78|8809.2|8809.2|8848.53|8848.53|8808.73|8808.73|0
1646753100000|2022-03-08 15:25:00|8807.59|8807.59|8819.72|8819.72|8820.75|8820.75|8798.95|8798.95|0
1646753400000|2022-03-08 15:30:00|8819|8819|8809.01|8809.01|8833.21|8833.21|8808.68|8808.68|0
1646753700000|2022-03-08 15:35:00|8808.28|8808.28|8827.11|8827.11|8828.3|8828.3|8807.22|8807.22|0
1646754000000|2022-03-08 15:40:00|8827.69|8827.69|8830.39|8830.39|8836.52|8836.52|8824.72|8824.72|0
1646754300000|2022-03-08 15:45:00|8829.66|8829.66|8824.04|8824.04|8839.51|8839.51|8824.04|8824.04|0
1646754600000|2022-03-08 15:50:00|8822.43|8822.43|8830.49|8830.49|8831.46|8831.46|8817.25|8817.25|0
1646754900000|2022-03-08 15:55:00|8830.94|8830.94|8842.42|8842.42|8843.09|8843.09|8825.39|8825.39|0
1646755200000|2022-03-08 16:00:00|8842.71|8842.71|8843.45|8843.45|8848.72|8848.72|8831.5|8831.5|0
1646755500000|2022-03-08 16:05:00|8844.9|8844.9|8834.61|8834.61|8846.51|8846.51|8824.04|8824.04|0
1646755800000|2022-03-08 16:10:00|8835.33|8835.33|8838.85|8838.85|8845.97|8845.97|8834.3|8834.3|0
1646756100000|2022-03-08 16:15:00|8841.04|8841.04|8837.26|8837.26|8853.22|8853.22|8834.02|8834.02|0
1646756400000|2022-03-08 16:20:00|8838.87|8838.87|8829.33|8829.33|8840.29|8840.29|8820.26|8820.26|0
1646756700000|2022-03-08 16:25:00|8830.94|8830.94|8834.01|8834.01|8839.85|8839.85|8824.13|8824.13|0
1646813700000|2022-03-09 08:15:00|9022.55|9022.55|9006.64|9006.64|9022.55|9022.55|8963.39|8963.39|0
1646814000000|2022-03-09 08:20:00|9011.34|9011.34|8997.04|8997.04|9026.08|9026.08|8995.95|8995.95|0
1646814300000|2022-03-09 08:25:00|8997.64|8997.64|8967.5|8967.5|9004.5|9004.5|8967.08|8967.08|0
1646814600000|2022-03-09 08:30:00|8969.69|8969.69|9016.06|9016.06|9035.31|9035.31|8969.69|8969.69|0
1646814900000|2022-03-09 08:35:00|9016.35|9016.35|9020.53|9020.53|9025.62|9025.62|8981.32|8981.32|0
1646815200000|2022-03-09 08:40:00|9018.92|9018.92|9029.74|9029.74|9035.72|9035.72|9011.55|9011.55|0
1646815500000|2022-03-09 08:45:00|9025.38|9025.38|9005.05|9005.05|9028.59|9028.59|8999.2|8999.2|0
1646815800000|2022-03-09 08:50:00|9005.63|9005.63|9050.71|9050.71|9060.34|9060.34|9005.63|9005.63|0
1646816100000|2022-03-09 08:55:00|9049.26|9049.26|9068.65|9068.65|9070.9|9070.9|9043.59|9043.59|0
1646816400000|2022-03-09 09:00:00|9068.36|9068.36|9083.07|9083.07|9086.33|9086.33|9068.36|9068.36|0
1646816700000|2022-03-09 09:05:00|9080.88|9080.88|9052.28|9052.28|9080.88|9080.88|9046.12|9046.12|0
1646817000000|2022-03-09 09:10:00|9050.67|9050.67|9083.75|9083.75|9088.57|9088.57|9050.67|9050.67|0
1646817300000|2022-03-09 09:15:00|9084.33|9084.33|9075.6|9075.6|9089.36|9089.36|9067.28|9067.28|0
1646817600000|2022-03-09 09:20:00|9072.38|9072.38|9083.59|9083.59|9086.5|9086.5|9068.18|9068.18|0
1646817900000|2022-03-09 09:25:00|9083.88|9083.88|9123.44|9123.44|9123.44|9123.44|9083.88|9083.88|0
1646818200000|2022-03-09 09:30:00|9123.73|9123.73|9146.48|9146.48|9148.09|9148.09|9119.28|9119.28|0
1646818500000|2022-03-09 09:35:00|9143.26|9143.26|9145.72|9145.72|9148.49|9148.49|9138.53|9138.53|0
1646818800000|2022-03-09 09:40:00|9144.12|9144.12|9135.59|9135.59|9144.83|9144.83|9133.61|9133.61|0
1646819100000|2022-03-09 09:45:00|9136.32|9136.32|9110.37|9110.37|9144.71|9144.71|9110.37|9110.37|0
1646819400000|2022-03-09 09:50:00|9113.58|9113.58|9129.76|9129.76|9138.14|9138.14|9113.58|9113.58|0
1646819700000|2022-03-09 09:55:00|9110.92|9110.92|9113.03|9113.03|9119.55|9119.55|9095.86|9095.86|0
1646820000000|2022-03-09 10:00:00|9113.76|9113.76|9130.2|9130.2|9134.19|9134.19|9104.12|9104.12|0
1646820300000|2022-03-09 10:05:00|9128.6|9128.6|9152.22|9152.22|9154.29|9154.29|9128.23|9128.23|0
1646820600000|2022-03-09 10:10:00|9156.37|9156.37|9163.37|9163.37|9163.37|9163.37|9149.12|9149.12|0
1646820900000|2022-03-09 10:15:00|9162.92|9162.92|9159.06|9159.06|9167.82|9167.82|9159.06|9159.06|0
1646821200000|2022-03-09 10:20:00|9158.77|9158.77|9158.74|9158.74|9161.96|9161.96|9146.14|9146.14|0
1646821500000|2022-03-09 10:25:00|9159.47|9159.47|9153.67|9153.67|9161.5|9161.5|9147.96|9147.96|0
1646821800000|2022-03-09 10:30:00|9154.4|9154.4|9163.9|9163.9|9166.82|9166.82|9154.4|9154.4|0
1646822100000|2022-03-09 10:35:00|9165.25|9165.25|9158.59|9158.59|9170.6|9170.6|9156.69|9156.69|0
1646822400000|2022-03-09 10:40:00|9157.65|9157.65|9144.37|9144.37|9163.98|9163.98|9144.37|9144.37|0
1646822700000|2022-03-09 10:45:00|9143.47|9143.47|9118.27|9118.27|9143.47|9143.47|9117.98|9117.98|0
1646823000000|2022-03-09 10:50:00|9119.73|9119.73|9113.79|9113.79|9121.04|9121.04|9112.48|9112.48|0
1646823300000|2022-03-09 10:55:00|9113.07|9113.07|9077.47|9077.47|9114.08|9114.08|9069.18|9069.18|0
1646823600000|2022-03-09 11:00:00|9078.92|9078.92|9078.46|9078.46|9083.02|9083.02|9075.61|9075.61|0
1646823900000|2022-03-09 11:05:00|9080.65|9080.65|9120.31|9120.31|9123.52|9123.52|9080.65|9080.65|0
1646824200000|2022-03-09 11:10:00|9117.96|9117.96|9104.69|9104.69|9121.6|9121.6|9104.24|9104.24|0
1646824500000|2022-03-09 11:15:00|9106.3|9106.3|9122.86|9122.86|9131.48|9131.48|9106.3|9106.3|0
1646824800000|2022-03-09 11:20:00|9123.44|9123.44|9094.78|9094.78|9123.44|9123.44|9094.78|9094.78|0
1646825100000|2022-03-09 11:25:00|9095.72|9095.72|9100.24|9100.24|9106.52|9106.52|9095.72|9095.72|0
1646825400000|2022-03-09 11:30:00|9100.97|9100.97|9097.08|9097.08|9102.28|9102.28|9097.08|9097.08|0
1646825700000|2022-03-09 11:35:00|9098.53|9098.53|9096.08|9096.08|9103.87|9103.87|9092.57|9092.57|0
1646826000000|2022-03-09 11:40:00|9094.99|9094.99|9074.56|9074.56|9095.5|9095.5|9074.56|9074.56|0
1646826300000|2022-03-09 11:45:00|9073.62|9073.62|9072.62|9072.62|9073.62|9073.62|9063.77|9063.77|0
1646826600000|2022-03-09 11:50:00|9072.15|9072.15|9063.06|9063.06|9072.15|9072.15|9057.91|9057.91|0
1646826900000|2022-03-09 11:55:00|9062.62|9062.62|9066.85|9066.85|9067.94|9067.94|9061.66|9061.66|0
1646827200000|2022-03-09 12:00:00|9067.79|9067.79|9072.45|9072.45|9079.15|9079.15|9067.79|9067.79|0
1646827500000|2022-03-09 12:05:00|9065.43|9065.43|9075.41|9075.41|9078.12|9078.12|9063.61|9063.61|0
1646827800000|2022-03-09 12:10:00|9074.32|9074.32|9083.84|9083.84|9083.84|9083.84|9073.83|9073.83|0
1646828100000|2022-03-09 12:15:00|9083.26|9083.26|9091.2|9091.2|9091.2|9091.2|9081.03|9081.03|0
1646828400000|2022-03-09 12:20:00|9090.73|9090.73|9107.56|9107.56|9107.56|9107.56|9090.73|9090.73|0
1646828700000|2022-03-09 12:25:00|9106.83|9106.83|9107.61|9107.61|9107.61|9107.61|9100.21|9100.21|0
1646829000000|2022-03-09 12:30:00|9109.06|9109.06|9105.26|9105.26|9113.62|9113.62|9103.44|9103.44|0
1646829300000|2022-03-09 12:35:00|9102.44|9102.44|9097.74|9097.74|9104.36|9104.36|9097.29|9097.29|0
1646829600000|2022-03-09 12:40:00|9097.42|9097.42|9085.06|9085.06|9097.42|9097.42|9078.31|9078.31|0
1646829900000|2022-03-09 12:45:00|9085.66|9085.66|9085.44|9085.44|9085.67|9085.67|9083.11|9083.11|0
1646830200000|2022-03-09 12:50:00|9085.91|9085.91|9093.6|9093.6|9095.21|9095.21|9085.91|9085.91|0
1646830500000|2022-03-09 12:55:00|9092.66|9092.66|9100.87|9100.87|9100.87|9100.87|9088.55|9088.55|0
1646830800000|2022-03-09 13:00:00|9099.77|9099.77|9096.37|9096.37|9100.87|9100.87|9089.94|9089.94|0
1646831100000|2022-03-09 13:05:00|9095.27|9095.27|9092.83|9092.83|9096.9|9096.9|9091.49|9091.49|0
1646831400000|2022-03-09 13:10:00|9093.15|9093.15|9082.76|9082.76|9093.15|9093.15|9080.86|9080.86|0
1646831700000|2022-03-09 13:15:00|9083.05|9083.05|9092.75|9092.75|9092.75|9092.75|9083.05|9083.05|0
1646832000000|2022-03-09 13:20:00|9092.28|9092.28|9104.98|9104.98|9104.98|9104.98|9092.28|9092.28|0
1646832300000|2022-03-09 13:25:00|9106.59|9106.59|9094.66|9094.66|9106.88|9106.88|9094.19|9094.19|0
1646832600000|2022-03-09 13:30:00|9095.24|9095.24|9089.15|9089.15|9095.82|9095.82|9088.72|9088.72|0
1646832900000|2022-03-09 13:35:00|9089.62|9089.62|9086.29|9086.29|9090.09|9090.09|9085.97|9085.97|0
1646833200000|2022-03-09 13:40:00|9086|9086|9086.11|9086.11|9087.6|9087.6|9085.41|9085.41|0
1646833500000|2022-03-09 13:45:00|9085.24|9085.24|9073.86|9073.86|9085.24|9085.24|9070.23|9070.23|0
1646833800000|2022-03-09 13:50:00|9072.99|9072.99|9057.19|9057.19|9072.99|9072.99|9057.19|9057.19|0
1646834100000|2022-03-09 13:55:00|9055.58|9055.58|9055.07|9055.07|9057.4|9057.4|9049.31|9049.31|0
1646834400000|2022-03-09 14:00:00|9053.97|9053.97|9054.12|9054.12|9057.81|9057.81|9047.61|9047.61|0
1646834700000|2022-03-09 14:05:00|9050.91|9050.91|9087.12|9087.12|9096.19|9096.19|9042.74|9042.74|0
1646835000000|2022-03-09 14:10:00|9085.51|9085.51|9097.43|9097.43|9105.15|9105.15|9080.9|9080.9|0
1646835300000|2022-03-09 14:15:00|9098.16|9098.16|9103.41|9103.41|9104.31|9104.31|9089.33|9089.33|0
1646835600000|2022-03-09 14:20:00|9102|9102|9095.56|9095.56|9102.2|9102.2|9090.14|9090.14|0
1646835900000|2022-03-09 14:25:00|9097.01|9097.01|9095.34|9095.34|9111.88|9111.88|9094.45|9094.45|0
1646836200000|2022-03-09 14:30:00|9094.62|9094.62|9085.75|9085.75|9100.39|9100.39|9084.28|9084.28|0
1646836500000|2022-03-09 14:35:00|9084.81|9084.81|9086.26|9086.26|9086.26|9086.26|9071.09|9071.09|0
1646836800000|2022-03-09 14:40:00|9087.2|9087.2|9077.08|9077.08|9107.69|9107.69|9077.08|9077.08|0
1646837100000|2022-03-09 14:45:00|9074.89|9074.89|9077.59|9077.59|9083.21|9083.21|9066.82|9066.82|0
1646837400000|2022-03-09 14:50:00|9072.18|9072.18|9026.41|9026.41|9072.18|9072.18|9024.07|9024.07|0
1646837700000|2022-03-09 14:55:00|9025.94|9025.94|9037.68|9037.68|9039.8|9039.8|9025.94|9025.94|0
1646838000000|2022-03-09 15:00:00|9039.29|9039.29|9044.76|9044.76|9057.15|9057.15|9039.29|9039.29|0
1646838300000|2022-03-09 15:05:00|9044.04|9044.04|9050.67|9050.67|9055.01|9055.01|9039.01|9039.01|0
1646838600000|2022-03-09 15:10:00|9051.12|9051.12|9056.43|9056.43|9056.43|9056.43|9045.79|9045.79|0
1646838900000|2022-03-09 15:15:00|9057.16|9057.16|9075.54|9075.54|9078|9078|9050.19|9050.19|0
1646839200000|2022-03-09 15:20:00|9078.75|9078.75|9092.24|9092.24|9094.32|9094.32|9078.75|9078.75|0
1646839500000|2022-03-09 15:25:00|9093.38|9093.38|9082.33|9082.33|9093.38|9093.38|9077.22|9077.22|0
1646839800000|2022-03-09 15:30:00|9083.94|9083.94|9100.33|9100.33|9101.23|9101.23|9078.79|9078.79|0
1646840100000|2022-03-09 15:35:00|9101.42|9101.42|9122.12|9122.12|9122.12|9122.12|9101.42|9101.42|0
1646840400000|2022-03-09 15:40:00|9122.41|9122.41|9109.97|9109.97|9129.46|9129.46|9109.97|9109.97|0
1646840700000|2022-03-09 15:45:00|9109.37|9109.37|9122.89|9122.89|9123.98|9123.98|9108.78|9108.78|0
1646841000000|2022-03-09 15:50:00|9123.62|9123.62|9129.6|9129.6|9141.67|9141.67|9123.62|9123.62|0
1646841300000|2022-03-09 15:55:00|9128.51|9128.51|9162.24|9162.24|9162.24|9162.24|9128.51|9128.51|0
1646841600000|2022-03-09 16:00:00|9160.63|9160.63|9129.7|9129.7|9161.23|9161.23|9129.7|9129.7|0
1646841900000|2022-03-09 16:05:00|9128.61|9128.61|9144.49|9144.49|9150.63|9150.63|9126.44|9126.44|0
1646842200000|2022-03-09 16:10:00|9143.9|9143.9|9125.54|9125.54|9143.9|9143.9|9124.5|9124.5|0
1646842500000|2022-03-09 16:15:00|9124.82|9124.82|9145.47|9145.47|9146.57|9146.57|9124.82|9124.82|0
1646842800000|2022-03-09 16:20:00|9145.94|9145.94|9144.87|9144.87|9146.46|9146.46|9134.63|9134.63|0
1646843100000|2022-03-09 16:25:00|9144.14|9144.14|9141.7|9141.7|9148.05|9148.05|9139.88|9139.88|0
1646900100000|2022-03-10 08:15:00|9270.04|9270.04|9281.27|9281.27|9305.09|9305.09|9270.04|9270.04|0
1646900400000|2022-03-10 08:20:00|9282.88|9282.88|9219.41|9219.41|9282.88|9282.88|9219.41|9219.41|0
1646900700000|2022-03-10 08:25:00|9214.32|9214.32|9199.71|9199.71|9214.32|9214.32|9163.72|9163.72|0
1646901000000|2022-03-10 08:30:00|9198.77|9198.77|9159.82|9159.82|9199.23|9199.23|9151.97|9151.97|0
1646901300000|2022-03-10 08:35:00|9159.53|9159.53|9202.7|9202.7|9205.62|9205.62|9159.26|9159.26|0
1646901600000|2022-03-10 08:40:00|9204.31|9204.31|9229.28|9229.28|9229.28|9229.28|9203.11|9203.11|0
1646901900000|2022-03-10 08:45:00|9231.47|9231.47|9237.27|9237.27|9237.27|9237.27|9209.64|9209.64|0
1646902200000|2022-03-10 08:50:00|9242.1|9242.1|9209.7|9209.7|9243.71|9243.71|9202.79|9202.79|0
1646902500000|2022-03-10 08:55:00|9210.42|9210.42|9256.16|9256.16|9257.58|9257.58|9210.42|9210.42|0
1646902800000|2022-03-10 09:00:00|9257.26|9257.26|9277.31|9277.31|9289.72|9289.72|9257.26|9257.26|0
1646903100000|2022-03-10 09:05:00|9270.88|9270.88|9279.65|9279.65|9279.85|9279.85|9265.25|9265.25|0
1646903400000|2022-03-10 09:10:00|9284.47|9284.47|9296.59|9296.59|9302.92|9302.92|9284.47|9284.47|0
1646903700000|2022-03-10 09:15:00|9295.49|9295.49|9284.56|9284.56|9301.93|9301.93|9284.56|9284.56|0
1646904000000|2022-03-10 09:20:00|9281.27|9281.27|9299.37|9299.37|9304.28|9304.28|9277.79|9277.79|0
1646904300000|2022-03-10 09:25:00|9298.43|9298.43|9283.5|9283.5|9298.43|9298.43|9275.33|9275.33|0
1646904600000|2022-03-10 09:30:00|9283.04|9283.04|9256.41|9256.41|9283.04|9283.04|9249.44|9249.44|0
1646904900000|2022-03-10 09:35:00|9253.19|9253.19|9262.78|9262.78|9268.01|9268.01|9242.16|9242.16|0
1646905200000|2022-03-10 09:40:00|9266|9266|9286.97|9286.97|9287.69|9287.69|9266|9266|0
1646905500000|2022-03-10 09:45:00|9289.15|9289.15|9252.97|9252.97|9290.76|9290.76|9252.97|9252.97|0
1646905800000|2022-03-10 09:50:00|9253.69|9253.69|9229.35|9229.35|9273.48|9273.48|9229.35|9229.35|0
1646906100000|2022-03-10 09:55:00|9227.32|9227.32|9173.53|9173.53|9229.14|9229.14|9173.53|9173.53|0
1646906400000|2022-03-10 10:00:00|9171.92|9171.92|9166.91|9166.91|9181.83|9181.83|9162.39|9162.39|0
1646906700000|2022-03-10 10:05:00|9167.87|9167.87|9205.95|9205.95|9205.95|9205.95|9166.26|9166.26|0
1646907000000|2022-03-10 10:10:00|9204.35|9204.35|9191.81|9191.81|9204.97|9204.97|9183.76|9183.76|0
1646907300000|2022-03-10 10:15:00|9195.02|9195.02|9230.81|9230.81|9230.81|9230.81|9195.02|9195.02|0
1646907600000|2022-03-10 10:20:00|9229.2|9229.2|9210.63|9210.63|9229.2|9229.2|9209.43|9209.43|0
1646907900000|2022-03-10 10:25:00|9212.24|9212.24|9207.45|9207.45|9212.24|9212.24|9205.84|9205.84|0
1646908200000|2022-03-10 10:30:00|9205.99|9205.99|9200.65|9200.65|9205.99|9205.99|9188.29|9188.29|0
1646908500000|2022-03-10 10:35:00|9199.71|9199.71|9183.58|9183.58|9199.71|9199.71|9183.58|9183.58|0
1646908800000|2022-03-10 10:40:00|9185.77|9185.77|9196.17|9196.17|9198.31|9198.31|9185.77|9185.77|0
1646909100000|2022-03-10 10:45:00|9200.99|9200.99|9195.89|9195.89|9200.99|9200.99|9188.21|9188.21|0
1646909400000|2022-03-10 10:50:00|9196.99|9196.99|9191.46|9191.46|9196.99|9196.99|9191.46|9191.46|0
1646909700000|2022-03-10 10:55:00|9192.04|9192.04|9182.55|9182.55|9193.65|9193.65|9179.72|9179.72|0
1646910000000|2022-03-10 11:00:00|9176.12|9176.12|9172.65|9172.65|9176.12|9176.12|9170.78|9170.78|0
1646910300000|2022-03-10 11:05:00|9175.87|9175.87|9182.83|9182.83|9185.6|9185.6|9171.41|9171.41|0
1646910600000|2022-03-10 11:10:00|9184.44|9184.44|9197.82|9197.82|9202.47|9202.47|9184.44|9184.44|0
1646910900000|2022-03-10 11:15:00|9198.72|9198.72|9207.5|9207.5|9207.5|9207.5|9198.72|9198.72|0
1646911200000|2022-03-10 11:20:00|9206.56|9206.56|9218.09|9218.09|9218.09|9218.09|9206.56|9206.56|0
1646911500000|2022-03-10 11:25:00|9218.38|9218.38|9222.85|9222.85|9228.55|9228.55|9214.29|9214.29|0
1646911800000|2022-03-10 11:30:00|9220.97|9220.97|9213.41|9213.41|9220.97|9220.97|9211.05|9211.05|0
1646912100000|2022-03-10 11:35:00|9211.22|9211.22|9197.35|9197.35|9211.22|9211.22|9196.34|9196.34|0
1646912400000|2022-03-10 11:40:00|9196.88|9196.88|9193.98|9193.98|9196.88|9196.88|9193.64|9193.64|0
1646912700000|2022-03-10 11:45:00|9195.59|9195.59|9182.12|9182.12|9197.73|9197.73|9182.12|9182.12|0
1646913000000|2022-03-10 11:50:00|9183.73|9183.73|9197.35|9197.35|9197.35|9197.35|9183.73|9183.73|0
1646913300000|2022-03-10 11:55:00|9197.64|9197.64|9198.39|9198.39|9200.86|9200.86|9195.17|9195.17|0
1646913600000|2022-03-10 12:00:00|9197.92|9197.92|9186.47|9186.47|9197.92|9197.92|9186.47|9186.47|0
1646913900000|2022-03-10 12:05:00|9187.2|9187.2|9190.04|9190.04|9190.61|9190.61|9183.91|9183.91|0
1646914200000|2022-03-10 12:10:00|9185.21|9185.21|9185.14|9185.14|9187.03|9187.03|9183.84|9183.84|0
1646914500000|2022-03-10 12:15:00|9188.36|9188.36|9196.08|9196.08|9200.9|9200.9|9184.68|9184.68|0
1646914800000|2022-03-10 12:20:00|9195.62|9195.62|9195.37|9195.37|9195.62|9195.62|9193.96|9193.96|0
1646915100000|2022-03-10 12:25:00|9198.58|9198.58|9214.94|9214.94|9214.94|9214.94|9198.58|9198.58|0
1646915400000|2022-03-10 12:30:00|9216.03|9216.03|9202.94|9202.94|9219.97|9219.97|9202.94|9202.94|0
1646915700000|2022-03-10 12:35:00|9204.04|9204.04|9207.46|9207.46|9209.82|9209.82|9204.04|9204.04|0
1646916000000|2022-03-10 12:40:00|9209.65|9209.65|9227.04|9227.04|9227.64|9227.64|9209|9209|0
1646916300000|2022-03-10 12:45:00|9226.59|9226.59|9193.56|9193.56|9226.59|9226.59|9173.53|9173.53|0
1646916600000|2022-03-10 12:50:00|9194.03|9194.03|9170.11|9170.11|9194.5|9194.5|9162.41|9162.41|0
1646916900000|2022-03-10 12:55:00|9171.21|9171.21|9175.65|9175.65|9188.92|9188.92|9171.21|9171.21|0
1646917200000|2022-03-10 13:00:00|9177.84|9177.84|9170.55|9170.55|9186.98|9186.98|9170.55|9170.55|0
1646917500000|2022-03-10 13:05:00|9171.65|9171.65|9185.68|9185.68|9186.87|9186.87|9170.78|9170.78|0
1646917800000|2022-03-10 13:10:00|9186.4|9186.4|9154.27|9154.27|9186.87|9186.87|9154.27|9154.27|0
1646918100000|2022-03-10 13:15:00|9153.82|9153.82|9129.39|9129.39|9153.82|9153.82|9128.09|9128.09|0
1646918400000|2022-03-10 13:20:00|9129.86|9129.86|9145.03|9145.03|9145.03|9145.03|9125.81|9125.81|0
1646918700000|2022-03-10 13:25:00|9148.25|9148.25|9159.06|9159.06|9159.64|9159.64|9148.25|9148.25|0
1646919000000|2022-03-10 13:30:00|9158.12|9158.12|9153.93|9153.93|9164.57|9164.57|9152.11|9152.11|0
1646919300000|2022-03-10 13:35:00|9155.02|9155.02|9163.93|9163.93|9170.28|9170.28|9153.3|9153.3|0
1646919600000|2022-03-10 13:40:00|9164.4|9164.4|9173.8|9173.8|9173.8|9173.8|9162.79|9162.79|0
1646919900000|2022-03-10 13:45:00|9170.59|9170.59|9162.31|9162.31|9172.15|9172.15|9155.88|9155.88|0
1646920200000|2022-03-10 13:50:00|9161.84|9161.84|9138.21|9138.21|9161.84|9161.84|9138.21|9138.21|0
1646920500000|2022-03-10 13:55:00|9136.8|9136.8|9133.73|9133.73|9139.61|9139.61|9130.51|9130.51|0
1646920800000|2022-03-10 14:00:00|9132.83|9132.83|9137.87|9137.87|9137.87|9137.87|9128.47|9128.47|0
1646921100000|2022-03-10 14:05:00|9136.7|9136.7|9124.67|9124.67|9136.99|9136.99|9124.67|9124.67|0
1646921400000|2022-03-10 14:10:00|9127.88|9127.88|9132.04|9132.04|9132.04|9132.04|9120.51|9120.51|0
1646921700000|2022-03-10 14:15:00|9132.77|9132.77|9143.97|9143.97|9143.97|9143.97|9132.3|9132.3|0
1646922000000|2022-03-10 14:20:00|9145.42|9145.42|9125.21|9125.21|9145.42|9145.42|9122.66|9122.66|0
1646922300000|2022-03-10 14:25:00|9124.28|9124.28|9137.75|9137.75|9139.06|9139.06|9122.87|9122.87|0
1646922600000|2022-03-10 14:30:00|9139.21|9139.21|9151.12|9151.12|9151.12|9151.12|9131.76|9131.76|0
1646922900000|2022-03-10 14:35:00|9150.66|9150.66|9136.49|9136.49|9150.66|9150.66|9136.49|9136.49|0
1646923200000|2022-03-10 14:40:00|9138.09|9138.09|9164.56|9164.56|9178.33|9178.33|9138.09|9138.09|0
1646923500000|2022-03-10 14:45:00|9164.09|9164.09|9151.77|9151.77|9164.09|9164.09|9151.77|9151.77|0
1646923800000|2022-03-10 14:50:00|9152.5|9152.5|9177.28|9177.28|9177.28|9177.28|9152.38|9152.38|0
1646924100000|2022-03-10 14:55:00|9176.81|9176.81|9217.01|9217.01|9220.05|9220.05|9176.81|9176.81|0
1646924400000|2022-03-10 15:00:00|9216.07|9216.07|9177.31|9177.31|9219.56|9219.56|9177.31|9177.31|0
1646924700000|2022-03-10 15:05:00|9178.4|9178.4|9192.09|9192.09|9194.36|9194.36|9178.4|9178.4|0
1646925000000|2022-03-10 15:10:00|9190.48|9190.48|9191.64|9191.64|9199.96|9199.96|9181.43|9181.43|0
1646925300000|2022-03-10 15:15:00|9190.91|9190.91|9213.23|9213.23|9215.36|9215.36|9190.68|9190.68|0
1646925600000|2022-03-10 15:20:00|9213.87|9213.87|9191.84|9191.84|9214.85|9214.85|9188.62|9188.62|0
1646925900000|2022-03-10 15:25:00|9192.39|9192.39|9174.35|9174.35|9199.05|9199.05|9174.35|9174.35|0
1646926200000|2022-03-10 15:30:00|9173.88|9173.88|9173.86|9173.86|9186.17|9186.17|9169.53|9169.53|0
1646926500000|2022-03-10 15:35:00|9172.4|9172.4|9173.86|9173.86|9180.82|9180.82|9167.66|9167.66|0
1646926800000|2022-03-10 15:40:00|9173.13|9173.13|9182.02|9182.02|9187.78|9187.78|9173.13|9173.13|0
1646927100000|2022-03-10 15:45:00|9180.73|9180.73|9191.99|9191.99|9196.67|9196.67|9172.8|9172.8|0
1646927400000|2022-03-10 15:50:00|9192.71|9192.71|9175.33|9175.33|9192.71|9192.71|9173.57|9173.57|0
1646927700000|2022-03-10 15:55:00|9174.86|9174.86|9165.99|9165.99|9176.76|9176.76|9165.52|9165.52|0
1646928000000|2022-03-10 16:00:00|9164.38|9164.38|9135.93|9135.93|9164.38|9164.38|9135.49|9135.49|0
1646928300000|2022-03-10 16:05:00|9134.99|9134.99|9138.58|9138.58|9140.85|9140.85|9127.18|9127.18|0
1646928600000|2022-03-10 16:10:00|9138.11|9138.11|9141.84|9141.84|9141.84|9141.84|9130.69|9130.69|0
1646928900000|2022-03-10 16:15:00|9140.9|9140.9|9139.11|9139.11|9142.33|9142.33|9135.33|9135.33|0
1646929200000|2022-03-10 16:20:00|9140.72|9140.72|9138.57|9138.57|9146.03|9146.03|9138.57|9138.57|0
1646929500000|2022-03-10 16:25:00|9140.18|9140.18|9139.86|9139.86|9145.28|9145.28|9130.1|9130.1|0
1646986500000|2022-03-11 08:15:00|9200.7|9200.7|9191.95|9191.95|9204.13|9204.13|9176.25|9176.25|0
1646986800000|2022-03-11 08:20:00|9190.54|9190.54|9188.8|9188.8|9207.99|9207.99|9180.58|9180.58|0
1646987100000|2022-03-11 08:25:00|9188.33|9188.33|9200.19|9200.19|9211.31|9211.31|9185.11|9185.11|0
1646987400000|2022-03-11 08:30:00|9199.59|9199.59|9172.64|9172.64|9200.26|9200.26|9168.91|9168.91|0
1646987700000|2022-03-11 08:35:00|9174.05|9174.05|9165.56|9165.56|9182.94|9182.94|9165.56|9165.56|0
1646988000000|2022-03-11 08:40:00|9164.47|9164.47|9144.47|9144.47|9164.47|9164.47|9143.37|9143.37|0
1646988300000|2022-03-11 08:45:00|9146.35|9146.35|9160.02|9160.02|9160.02|9160.02|9142.88|9142.88|0
1646988600000|2022-03-11 08:50:00|9158.61|9158.61|9131.08|9131.08|9158.61|9158.61|9131.08|9131.08|0
1646988900000|2022-03-11 08:55:00|9132.69|9132.69|9138.67|9138.67|9149.65|9149.65|9132.69|9132.69|0
1646989200000|2022-03-11 09:00:00|9137.47|9137.47|9139.05|9139.05|9147.37|9147.37|9130.62|9130.62|0
1646989500000|2022-03-11 09:05:00|9139.52|9139.52|9155.69|9155.69|9163.8|9163.8|9138.58|9138.58|0
1646989800000|2022-03-11 09:10:00|9162.12|9162.12|9171.86|9171.86|9171.86|9171.86|9158.9|9158.9|0
1646990100000|2022-03-11 09:15:00|9173.73|9173.73|9164.19|9164.19|9173.73|9173.73|9153.34|9153.34|0
1646990400000|2022-03-11 09:20:00|9164.91|9164.91|9191.57|9191.57|9191.57|9191.57|9164.91|9164.91|0
1646990700000|2022-03-11 09:25:00|9193.76|9193.76|9194.1|9194.1|9195.19|9195.19|9191.97|9191.97|0
1646991000000|2022-03-11 09:30:00|9194.74|9194.74|9199.29|9199.29|9199.29|9199.29|9194.74|9194.74|0
1646991300000|2022-03-11 09:35:00|9197.68|9197.68|9222.72|9222.72|9222.93|9222.93|9197.68|9197.68|0
1646991600000|2022-03-11 09:40:00|9224.75|9224.75|9213.76|9213.76|9231.98|9231.98|9213.76|9213.76|0
1646991900000|2022-03-11 09:45:00|9211.58|9211.58|9220.85|9220.85|9220.85|9220.85|9210.85|9210.85|0
1646992200000|2022-03-11 09:50:00|9222.26|9222.26|9243.71|9243.71|9248.59|9248.59|9222.26|9222.26|0
1646992500000|2022-03-11 09:55:00|9239.56|9239.56|9238.39|9238.39|9245.68|9245.68|9237.05|9237.05|0
1646992800000|2022-03-11 10:00:00|9237.94|9237.94|9238.02|9238.02|9238.9|9238.9|9226.23|9226.23|0
1646993100000|2022-03-11 10:05:00|9238.49|9238.49|9251.58|9251.58|9251.58|9251.58|9238.49|9238.49|0
1646993400000|2022-03-11 10:10:00|9253.18|9253.18|9258.79|9258.79|9261.49|9261.49|9253.18|9253.18|0
1646993700000|2022-03-11 10:15:00|9258.81|9258.81|9252.21|9252.21|9258.81|9258.81|9252.07|9252.07|0
1646994000000|2022-03-11 10:20:00|9252.68|9252.68|9267.45|9267.45|9270.64|9270.64|9252.68|9252.68|0
1646994300000|2022-03-11 10:25:00|9268.65|9268.65|9268.12|9268.12|9268.65|9268.65|9263.36|9263.36|0
1646994600000|2022-03-11 10:30:00|9267.4|9267.4|9259.79|9259.79|9270.41|9270.41|9254.63|9254.63|0
1646994900000|2022-03-11 10:35:00|9263.01|9263.01|9277.02|9277.02|9277.49|9277.49|9263.01|9263.01|0
1646995200000|2022-03-11 10:40:00|9278.41|9278.41|9261.75|9261.75|9278.88|9278.88|9261.17|9261.17|0
1646995500000|2022-03-11 10:45:00|9263.35|9263.35|9251.03|9251.03|9263.35|9263.35|9248.35|9248.35|0
1646995800000|2022-03-11 10:50:00|9252.64|9252.64|9242.81|9242.81|9254.83|9254.83|9236.89|9236.89|0
1646996100000|2022-03-11 10:55:00|9240.26|9240.26|9235.57|9235.57|9242.79|9242.79|9235.06|9235.06|0
1646996400000|2022-03-11 11:00:00|9237.03|9237.03|9226.05|9226.05|9237.24|9237.24|9226.05|9226.05|0
1646996700000|2022-03-11 11:05:00|9226.77|9226.77|9230.05|9230.05|9231.15|9231.15|9219.15|9219.15|0
1646997000000|2022-03-11 11:10:00|9231.15|9231.15|9233.89|9233.89|9233.89|9233.89|9227.45|9227.45|0
1646997300000|2022-03-11 11:15:00|9234.76|9234.76|9238.93|9238.93|9240.74|9240.74|9234.65|9234.65|0
1646997600000|2022-03-11 11:20:00|9237.52|9237.52|9282.16|9282.16|9307.92|9307.92|9234.43|9234.43|0
1646997900000|2022-03-11 11:25:00|9281.06|9281.06|9324.17|9324.17|9355.69|9355.69|9281.06|9281.06|0
1646998200000|2022-03-11 11:30:00|9326.97|9326.97|9320.89|9320.89|9329.42|9329.42|9313.4|9313.4|0
1646998500000|2022-03-11 11:35:00|9319.28|9319.28|9327.17|9327.17|9328.35|9328.35|9307.54|9307.54|0
1646998800000|2022-03-11 11:40:00|9326.59|9326.59|9343.19|9343.19|9351.61|9351.61|9326.3|9326.3|0
1646999100000|2022-03-11 11:45:00|9346.41|9346.41|9338.92|9338.92|9351.19|9351.19|9336.3|9336.3|0
1646999400000|2022-03-11 11:50:00|9337.31|9337.31|9312.15|9312.15|9337.31|9337.31|9303.99|9303.99|0
1646999700000|2022-03-11 11:55:00|9315.36|9315.36|9330.55|9330.55|9330.55|9330.55|9315.36|9315.36|0
1647000000000|2022-03-11 12:00:00|9328.94|9328.94|9346.1|9346.1|9346.1|9346.1|9328.34|9328.34|0
1647000300000|2022-03-11 12:05:00|9347.3|9347.3|9370.09|9370.09|9370.09|9370.09|9347.3|9347.3|0
1647000600000|2022-03-11 12:10:00|9373|9373|9378.42|9378.42|9396.77|9396.77|9373|9373|0
1647000900000|2022-03-11 12:15:00|9374.04|9374.04|9378.25|9378.25|9386.68|9386.68|9374.04|9374.04|0
1647001200000|2022-03-11 12:20:00|9377.31|9377.31|9382.41|9382.41|9390.89|9390.89|9367.9|9367.9|0
1647001500000|2022-03-11 12:25:00|9380.8|9380.8|9384.77|9384.77|9388.08|9388.08|9380.33|9380.33|0
1647001800000|2022-03-11 12:30:00|9383.83|9383.83|9371.45|9371.45|9387.04|9387.04|9371.45|9371.45|0
1647002100000|2022-03-11 12:35:00|9370.55|9370.55|9367.14|9367.14|9370.55|9370.55|9360.93|9360.93|0
1647002400000|2022-03-11 12:40:00|9367.46|9367.46|9362.22|9362.22|9369.07|9369.07|9359.09|9359.09|0
1647002700000|2022-03-11 12:45:00|9363.31|9363.31|9364.31|9364.31|9365.03|9365.03|9356.29|9356.29|0
1647003000000|2022-03-11 12:50:00|9363.11|9363.11|9363.44|9363.44|9364.08|9364.08|9360.4|9360.4|0
1647003300000|2022-03-11 12:55:00|9364.38|9364.38|9360.41|9360.41|9365.11|9365.11|9351.48|9351.48|0
1647003600000|2022-03-11 13:00:00|9360.88|9360.88|9373.24|9373.24|9373.82|9373.82|9351.84|9351.84|0
1647003900000|2022-03-11 13:05:00|9374.85|9374.85|9388.37|9388.37|9388.37|9388.37|9372.26|9372.26|0
1647004200000|2022-03-11 13:10:00|9387.64|9387.64|9391.65|9391.65|9396.98|9396.98|9387.64|9387.64|0
1647004500000|2022-03-11 13:15:00|9391.18|9391.18|9380.23|9380.23|9394.48|9394.48|9380.23|9380.23|0
1647004800000|2022-03-11 13:20:00|9378.88|9378.88|9385.25|9385.25|9386.86|9386.86|9378.88|9378.88|0
1647005100000|2022-03-11 13:25:00|9384.16|9384.16|9378.21|9378.21|9384.16|9384.16|9378.21|9378.21|0
1647005400000|2022-03-11 13:30:00|9379.82|9379.82|9383.72|9383.72|9384.08|9384.08|9378.47|9378.47|0
1647005700000|2022-03-11 13:35:00|9384.82|9384.82|9395.17|9395.17|9397.94|9397.94|9384.71|9384.71|0
1647006000000|2022-03-11 13:40:00|9390.35|9390.35|9397.02|9397.02|9397.02|9397.02|9386.69|9386.69|0
1647006300000|2022-03-11 13:45:00|9395.41|9395.41|9386.87|9386.87|9395.78|9395.78|9386.87|9386.87|0
1647006600000|2022-03-11 13:50:00|9387.19|9387.19|9391.65|9391.65|9391.81|9391.81|9387.19|9387.19|0
1647006900000|2022-03-11 13:55:00|9392.75|9392.75|9388.12|9388.12|9397.06|9397.06|9388.12|9388.12|0
1647007200000|2022-03-11 14:00:00|9387.21|9387.21|9378.4|9378.4|9387.41|9387.41|9378.4|9378.4|0
1647007500000|2022-03-11 14:05:00|9377.53|9377.53|9374.15|9374.15|9381.32|9381.32|9373.48|9373.48|0
1647007800000|2022-03-11 14:10:00|9373.68|9373.68|9368.34|9368.34|9373.68|9373.68|9367.06|9367.06|0
1647008100000|2022-03-11 14:15:00|9368.81|9368.81|9382.54|9382.54|9392.07|9392.07|9366.93|9366.93|0
1647008400000|2022-03-11 14:20:00|9384.89|9384.89|9393.26|9393.26|9396.55|9396.55|9384.32|9384.32|0
1647008700000|2022-03-11 14:25:00|9394.87|9394.87|9382.47|9382.47|9395.8|9395.8|9382.47|9382.47|0
1647009000000|2022-03-11 14:30:00|9382.94|9382.94|9376.76|9376.76|9384.04|9384.04|9367.29|9367.29|0
1647009300000|2022-03-11 14:35:00|9378.37|9378.37|9371.61|9371.61|9388.28|9388.28|9371.61|9371.61|0
1647009600000|2022-03-11 14:40:00|9371.14|9371.14|9351.63|9351.63|9371.14|9371.14|9343|9343|0
1647009900000|2022-03-11 14:45:00|9351.16|9351.16|9342.55|9342.55|9351.16|9351.16|9338.27|9338.27|0
1647010200000|2022-03-11 14:50:00|9341.83|9341.83|9336.06|9336.06|9344.28|9344.28|9334.41|9334.41|0
1647010500000|2022-03-11 14:55:00|9334.67|9334.67|9313.31|9313.31|9334.67|9334.67|9313.31|9313.31|0
1647010800000|2022-03-11 15:00:00|9310.66|9310.66|9291.11|9291.11|9313.44|9313.44|9290.86|9290.86|0
1647011100000|2022-03-11 15:05:00|9290.51|9290.51|9281.85|9281.85|9293.46|9293.46|9281.85|9281.85|0
1647011400000|2022-03-11 15:10:00|9281.38|9281.38|9281.01|9281.01|9289.25|9289.25|9275.73|9275.73|0
1647011700000|2022-03-11 15:15:00|9280.28|9280.28|9270.44|9270.44|9280.28|9280.28|9268.11|9268.11|0
1647012000000|2022-03-11 15:20:00|9270.91|9270.91|9267.74|9267.74|9270.91|9270.91|9261.09|9261.09|0
1647012300000|2022-03-11 15:25:00|9267.27|9267.27|9276.53|9276.53|9277.47|9277.47|9263.58|9263.58|0
1647012600000|2022-03-11 15:30:00|9275.12|9275.12|9264.83|9264.83|9275.44|9275.44|9260.48|9260.48|0
1647012900000|2022-03-11 15:35:00|9263.73|9263.73|9278.03|9278.03|9278.03|9278.03|9262.05|9262.05|0
1647013200000|2022-03-11 15:40:00|9276.93|9276.93|9291.23|9291.23|9295.38|9295.38|9273.87|9273.87|0
1647013500000|2022-03-11 15:45:00|9290.76|9290.76|9282.25|9282.25|9290.76|9290.76|9281.96|9281.96|0
1647013800000|2022-03-11 15:50:00|9282.85|9282.85|9287.01|9287.01|9287.85|9287.85|9281.24|9281.24|0
1647014100000|2022-03-11 15:55:00|9290.23|9290.23|9308.47|9308.47|9308.47|9308.47|9287.83|9287.83|0
1647014400000|2022-03-11 16:00:00|9307.74|9307.74|9304.73|9304.73|9313.03|9313.03|9304.39|9304.39|0
1647014700000|2022-03-11 16:05:00|9303.63|9303.63|9298.52|9298.52|9304.18|9304.18|9289.03|9289.03|0
1647015000000|2022-03-11 16:10:00|9298.99|9298.99|9305.46|9305.46|9308.09|9308.09|9298.52|9298.52|0
1647015300000|2022-03-11 16:15:00|9304.05|9304.05|9294.44|9294.44|9304.05|9304.05|9294.17|9294.17|0
1647015600000|2022-03-11 16:20:00|9295.53|9295.53|9287.82|9287.82|9296.76|9296.76|9283.5|9283.5|0
1647015900000|2022-03-11 16:25:00|9287.09|9287.09|9274.88|9274.88|9287.72|9287.72|9274.41|9274.41|0
1647245700000|2022-03-14 08:15:00|9294.27|9294.27|9291.54|9291.54|9305.46|9305.46|9291.54|9291.54|0
1647246000000|2022-03-14 08:20:00|9294.83|9294.83|9290.75|9290.75|9299.72|9299.72|9286.66|9286.66|0
1647246300000|2022-03-14 08:25:00|9289.29|9289.29|9279.27|9279.27|9290.32|9290.32|9264.6|9264.6|0
1647246600000|2022-03-14 08:30:00|9280.37|9280.37|9284.21|9284.21|9287.69|9287.69|9278.68|9278.68|0
1647246900000|2022-03-14 08:35:00|9285.15|9285.15|9282.4|9282.4|9297.45|9297.45|9282.4|9282.4|0
1647247200000|2022-03-14 08:40:00|9284.01|9284.01|9288.1|9288.1|9288.1|9288.1|9273.71|9273.71|0
1647247500000|2022-03-14 08:45:00|9286.49|9286.49|9298.63|9298.63|9313.24|9313.24|9286.49|9286.49|0
1647247800000|2022-03-14 08:50:00|9299.1|9299.1|9311.1|9311.1|9314.85|9314.85|9299.1|9299.1|0
1647248100000|2022-03-14 08:55:00|9319.14|9319.14|9309.09|9309.09|9327.54|9327.54|9309.09|9309.09|0
1647248400000|2022-03-14 09:00:00|9310.19|9310.19|9366.04|9366.04|9366.04|9366.04|9310.19|9310.19|0
1647248700000|2022-03-14 09:05:00|9367.64|9367.64|9369.05|9369.05|9369.05|9369.05|9360.03|9360.03|0
1647249000000|2022-03-14 09:10:00|9370.46|9370.46|9381.62|9381.62|9391.99|9391.99|9370.46|9370.46|0
1647249300000|2022-03-14 09:15:00|9380.89|9380.89|9364.72|9364.72|9380.89|9380.89|9361.23|9361.23|0
1647249600000|2022-03-14 09:20:00|9363.59|9363.59|9363.6|9363.6|9366.87|9366.87|9363.08|9363.08|0
1647249900000|2022-03-14 09:25:00|9361.56|9361.56|9351.9|9351.9|9361.56|9361.56|9348.21|9348.21|0
1647250200000|2022-03-14 09:30:00|9355.12|9355.12|9374.87|9374.87|9375.34|9375.34|9355.12|9355.12|0
1647250500000|2022-03-14 09:35:00|9376.47|9376.47|9388.23|9388.23|9388.7|9388.7|9374.87|9374.87|0
1647250800000|2022-03-14 09:40:00|9389.32|9389.32|9419.63|9419.63|9419.63|9419.63|9389.32|9389.32|0
1647251100000|2022-03-14 09:45:00|9418.18|9418.18|9426.23|9426.23|9426.23|9426.23|9407.87|9407.87|0
1647251400000|2022-03-14 09:50:00|9426.7|9426.7|9438.19|9438.19|9441.38|9441.38|9423.93|9423.93|0
1647251700000|2022-03-14 09:55:00|9436.59|9436.59|9431.16|9431.16|9440.92|9440.92|9429.52|9429.52|0
1647252000000|2022-03-14 10:00:00|9425.87|9425.87|9418.84|9418.84|9430.2|9430.2|9418.84|9418.84|0
1647252300000|2022-03-14 10:05:00|9410.8|9410.8|9394.55|9394.55|9413.71|9413.71|9393.32|9393.32|0
1647252600000|2022-03-14 10:10:00|9394.08|9394.08|9399.78|9399.78|9399.78|9399.78|9383.48|9383.48|0
1647252900000|2022-03-14 10:15:00|9401.39|9401.39|9415.37|9415.37|9416.31|9416.31|9400.88|9400.88|0
1647253200000|2022-03-14 10:20:00|9416.31|9416.31|9412.64|9412.64|9416.31|9416.31|9412.64|9412.64|0
1647253500000|2022-03-14 10:25:00|9413.57|9413.57|9412.64|9412.64|9414.83|9414.83|9404.94|9404.94|0
1647253800000|2022-03-14 10:30:00|9413.11|9413.11|9413.69|9413.69|9419.49|9419.49|9408.97|9408.97|0
1647254100000|2022-03-14 10:35:00|9415.29|9415.29|9410.74|9410.74|9416.23|9416.23|9408.62|9408.62|0
1647254400000|2022-03-14 10:40:00|9410.16|9410.16|9406.94|9406.94|9410.16|9410.16|9406.36|9406.36|0
1647254700000|2022-03-14 10:45:00|9407.88|9407.88|9409.97|9409.97|9411.1|9411.1|9406.94|9406.94|0
1647255000000|2022-03-14 10:50:00|9409.24|9409.24|9404.44|9404.44|9409.24|9409.24|9399.66|9399.66|0
1647255300000|2022-03-14 10:55:00|9401.22|9401.22|9407.94|9407.94|9411.29|9411.29|9401.22|9401.22|0
1647255600000|2022-03-14 11:00:00|9407.36|9407.36|9411.26|9411.26|9411.77|9411.77|9407.36|9407.36|0
1647255900000|2022-03-14 11:05:00|9411.99|9411.99|9399.32|9399.32|9415.61|9415.61|9399.32|9399.32|0
1647256200000|2022-03-14 11:10:00|9400.26|9400.26|9403.5|9403.5|9404.9|9404.9|9399.16|9399.16|0
1647256500000|2022-03-14 11:15:00|9402.9|9402.9|9409.87|9409.87|9411.48|9411.48|9402.9|9402.9|0
1647256800000|2022-03-14 11:20:00|9410.19|9410.19|9409.85|9409.85|9412.72|9412.72|9409.85|9409.85|0
1647257100000|2022-03-14 11:25:00|9409.13|9409.13|9404.75|9404.75|9414.18|9414.18|9397.94|9397.94|0
1647257400000|2022-03-14 11:30:00|9404.03|9404.03|9380.2|9380.2|9404.03|9404.03|9380.2|9380.2|0
1647257700000|2022-03-14 11:35:00|9376.99|9376.99|9363.51|9363.51|9380.2|9380.2|9361.9|9361.9|0
1647258000000|2022-03-14 11:40:00|9362.41|9362.41|9344.39|9344.39|9362.41|9362.41|9342.97|9342.97|0
1647258300000|2022-03-14 11:45:00|9345.8|9345.8|9325.22|9325.22|9346.27|9346.27|9323.36|9323.36|0
1647258600000|2022-03-14 11:50:00|9326.16|9326.16|9325.01|9325.01|9336.01|9336.01|9324.37|9324.37|0
1647258900000|2022-03-14 11:55:00|9324.07|9324.07|9330.78|9330.78|9334.27|9334.27|9324.07|9324.07|0
1647259200000|2022-03-14 12:00:00|9332.97|9332.97|9347.11|9347.11|9347.11|9347.11|9332.95|9332.95|0
1647259500000|2022-03-14 12:05:00|9345.5|9345.5|9347.99|9347.99|9350.33|9350.33|9345.5|9345.5|0
1647259800000|2022-03-14 12:10:00|9348.72|9348.72|9351.47|9351.47|9351.47|9351.47|9348.25|9348.25|0
1647260100000|2022-03-14 12:15:00|9349.86|9349.86|9347.48|9347.48|9349.86|9349.86|9344.19|9344.19|0
1647260400000|2022-03-14 12:20:00|9346.39|9346.39|9342.32|9342.32|9346.39|9346.39|9341.85|9341.85|0
1647260700000|2022-03-14 12:25:00|9343.19|9343.19|9341.02|9341.02|9344.46|9344.46|9340.73|9340.73|0
1647261000000|2022-03-14 12:30:00|9340.44|9340.44|9345|9345|9345|9345|9339.86|9339.86|0
1647261300000|2022-03-14 12:35:00|9343.59|9343.59|9343.49|9343.49|9345.24|9345.24|9340.41|9340.41|0
1647261600000|2022-03-14 12:40:00|9344.22|9344.22|9351.94|9351.94|9351.94|9351.94|9344.22|9344.22|0
1647261900000|2022-03-14 12:45:00|9353.55|9353.55|9356.24|9356.24|9358.94|9358.94|9353.55|9353.55|0
1647262200000|2022-03-14 12:50:00|9358.12|9358.12|9359.89|9359.89|9368.22|9368.22|9351.12|9351.12|0
1647262500000|2022-03-14 12:55:00|9359.42|9359.42|9370.73|9370.73|9373.72|9373.72|9357.24|9357.24|0
1647262800000|2022-03-14 13:00:00|9367.05|9367.05|9363.84|9363.84|9367.52|9367.52|9363.84|9363.84|0
1647263100000|2022-03-14 13:05:00|9364.57|9364.57|9365.91|9365.91|9366.17|9366.17|9363.11|9363.11|0
1647263400000|2022-03-14 13:10:00|9364.31|9364.31|9365.42|9365.42|9367.75|9367.75|9363.48|9363.48|0
1647263700000|2022-03-14 13:15:00|9366.35|9366.35|9376.78|9376.78|9376.78|9376.78|9366.35|9366.35|0
1647264000000|2022-03-14 13:20:00|9378.39|9378.39|9365.89|9365.89|9383.56|9383.56|9365.42|9365.42|0
1647264300000|2022-03-14 13:25:00|9365.17|9365.17|9359.41|9359.41|9365.17|9365.17|9359.41|9359.41|0
1647264600000|2022-03-14 13:30:00|9359.88|9359.88|9354.5|9354.5|9370.96|9370.96|9352.8|9352.8|0
1647264900000|2022-03-14 13:35:00|9353.04|9353.04|9343.47|9343.47|9354.33|9354.33|9340.08|9340.08|0
1647265200000|2022-03-14 13:40:00|9342.74|9342.74|9377.94|9377.94|9377.94|9377.94|9336.83|9336.83|0
1647265500000|2022-03-14 13:45:00|9376.85|9376.85|9391.77|9391.77|9391.77|9391.77|9375.18|9375.18|0
1647265800000|2022-03-14 13:50:00|9398.2|9398.2|9389.05|9389.05|9398.2|9398.2|9385.37|9385.37|0
1647266100000|2022-03-14 13:55:00|9392.27|9392.27|9384.92|9384.92|9400.28|9400.28|9384.92|9384.92|0
1647266400000|2022-03-14 14:00:00|9383.32|9383.32|9384.04|9384.04|9391.71|9391.71|9380.69|9380.69|0
1647266700000|2022-03-14 14:05:00|9383.75|9383.75|9396.9|9396.9|9396.9|9396.9|9380.54|9380.54|0
1647267000000|2022-03-14 14:10:00|9397.63|9397.63|9416.16|9416.16|9418.04|9418.04|9397.16|9397.16|0
1647267300000|2022-03-14 14:15:00|9417.1|9417.1|9433.25|9433.25|9436.47|9436.47|9417.1|9417.1|0
1647267600000|2022-03-14 14:20:00|9433.98|9433.98|9443.26|9443.26|9443.26|9443.26|9432.37|9432.37|0
1647267900000|2022-03-14 14:25:00|9449.69|9449.69|9455.44|9455.44|9459.1|9459.1|9449.69|9449.69|0
1647268200000|2022-03-14 14:30:00|9455.91|9455.91|9440.19|9440.19|9455.91|9455.91|9431.48|9431.48|0
1647268500000|2022-03-14 14:35:00|9442.07|9442.07|9457.68|9457.68|9457.68|9457.68|9442.07|9442.07|0
1647268800000|2022-03-14 14:40:00|9458.41|9458.41|9459.27|9459.27|9463.58|9463.58|9456.62|9456.62|0
1647269100000|2022-03-14 14:45:00|9457.67|9457.67|9473.72|9473.72|9477.55|9477.55|9457.67|9457.67|0
1647269400000|2022-03-14 14:50:00|9474.3|9474.3|9513.72|9513.72|9513.72|9513.72|9474.3|9474.3|0
1647269700000|2022-03-14 14:55:00|9514.45|9514.45|9508.18|9508.18|9517|9517|9502.85|9502.85|0
1647270000000|2022-03-14 15:00:00|9507.3|9507.3|9498.96|9498.96|9507.3|9507.3|9498.23|9498.23|0
1647270300000|2022-03-14 15:05:00|9498.67|9498.67|9497.43|9497.43|9502.65|9502.65|9494.2|9494.2|0
1647270600000|2022-03-14 15:10:00|9498.83|9498.83|9480.47|9480.47|9503.09|9503.09|9480.47|9480.47|0
1647270900000|2022-03-14 15:15:00|9482.08|9482.08|9465.38|9465.38|9482.96|9482.96|9465.06|9465.06|0
1647271200000|2022-03-14 15:20:00|9464.28|9464.28|9454.19|9454.19|9464.28|9464.28|9445.51|9445.51|0
1647271500000|2022-03-14 15:25:00|9459.31|9459.31|9469.5|9469.5|9472.05|9472.05|9459.31|9459.31|0
1647271800000|2022-03-14 15:30:00|9468.37|9468.37|9493.94|9493.94|9493.94|9493.94|9466.99|9466.99|0
1647272100000|2022-03-14 15:35:00|9495.55|9495.55|9488.38|9488.38|9496.89|9496.89|9482.94|9482.94|0
1647272400000|2022-03-14 15:40:00|9489.99|9489.99|9478.02|9478.02|9489.99|9489.99|9477.55|9477.55|0
1647272700000|2022-03-14 15:45:00|9474.8|9474.8|9464.5|9464.5|9474.8|9474.8|9464.5|9464.5|0
1647273000000|2022-03-14 15:50:00|9463.4|9463.4|9475.14|9475.14|9476.75|9476.75|9459.91|9459.91|0
1647273300000|2022-03-14 15:55:00|9474.56|9474.56|9471.91|9471.91|9475.94|9475.94|9465.6|9465.6|0
1647273600000|2022-03-14 16:00:00|9471.19|9471.19|9468.48|9468.48|9472.44|9472.44|9468.48|9468.48|0
1647273900000|2022-03-14 16:05:00|9468.15|9468.15|9456.84|9456.84|9468.15|9468.15|9456.84|9456.84|0
1647274200000|2022-03-14 16:10:00|9453.63|9453.63|9453.42|9453.42|9461.94|9461.94|9445.47|9445.47|0
1647274500000|2022-03-14 16:15:00|9454.36|9454.36|9463.1|9463.1|9463.1|9463.1|9452.35|9452.35|0
1647274800000|2022-03-14 16:20:00|9462.46|9462.46|9462.31|9462.31|9465.83|9465.83|9455.44|9455.44|0
1647275100000|2022-03-14 16:25:00|9465.53|9465.53|9446.28|9446.28|9470.38|9470.38|9446.28|9446.28|0
1647332100000|2022-03-15 08:15:00|9292.86|9292.86|9300.92|9300.92|9302.38|9302.38|9291.52|9291.52|0
1647332400000|2022-03-15 08:20:00|9300.32|9300.32|9290.35|9290.35|9300.32|9300.32|9285.53|9285.53|0
1647332700000|2022-03-15 08:25:00|9289.25|9289.25|9284.27|9284.27|9291.49|9291.49|9272.5|9272.5|0
1647333000000|2022-03-15 08:30:00|9283.8|9283.8|9271.28|9271.28|9283.8|9283.8|9264.8|9264.8|0
1647333300000|2022-03-15 08:35:00|9272.89|9272.89|9275.02|9275.02|9277.51|9277.51|9266.97|9266.97|0
1647333600000|2022-03-15 08:40:00|9274.55|9274.55|9272.84|9272.84|9276.15|9276.15|9259.8|9259.8|0
1647333900000|2022-03-15 08:45:00|9276.06|9276.06|9282.96|9282.96|9282.96|9282.96|9272.01|9272.01|0
1647334200000|2022-03-15 08:50:00|9281.55|9281.55|9278.39|9278.39|9283.8|9283.8|9272.78|9272.78|0
1647334500000|2022-03-15 08:55:00|9271.02|9271.02|9247.93|9247.93|9271.02|9271.02|9244.66|9244.66|0
1647334800000|2022-03-15 09:00:00|9251.15|9251.15|9244.01|9244.01|9251.15|9251.15|9243.11|9243.11|0
1647335100000|2022-03-15 09:05:00|9242.56|9242.56|9229.87|9229.87|9242.56|9242.56|9226.66|9226.66|0
1647335400000|2022-03-15 09:10:00|9230.81|9230.81|9237.09|9237.09|9237.09|9237.09|9228.73|9228.73|0
1647335700000|2022-03-15 09:15:00|9237.38|9237.38|9253.52|9253.52|9253.52|9253.52|9237.38|9237.38|0
1647336000000|2022-03-15 09:20:00|9252.07|9252.07|9242.31|9242.31|9252.07|9252.07|9238.73|9238.73|0
1647336300000|2022-03-15 09:25:00|9245.52|9245.52|9239.81|9239.81|9255.36|9255.36|9239.81|9239.81|0
1647336600000|2022-03-15 09:30:00|9240.54|9240.54|9235.25|9235.25|9241.27|9241.27|9235.25|9235.25|0
1647336900000|2022-03-15 09:35:00|9236.35|9236.35|9233.55|9233.55|9237.08|9237.08|9220.84|9220.84|0
1647337200000|2022-03-15 09:40:00|9235.01|9235.01|9253.75|9253.75|9253.75|9253.75|9235.01|9235.01|0
1647337500000|2022-03-15 09:45:00|9255.94|9255.94|9262.45|9262.45|9265.66|9265.66|9255.94|9255.94|0
1647337800000|2022-03-15 09:50:00|9260.84|9260.84|9250.2|9250.2|9263.18|9263.18|9250.2|9250.2|0
1647338100000|2022-03-15 09:55:00|9249.73|9249.73|9257.26|9257.26|9257.26|9257.26|9246.6|9246.6|0
1647338400000|2022-03-15 10:00:00|9257.99|9257.99|9273.33|9273.33|9275.94|9275.94|9257.99|9257.99|0
1647338700000|2022-03-15 10:05:00|9271.72|9271.72|9269.96|9269.96|9272.84|9272.84|9262.6|9262.6|0
1647339000000|2022-03-15 10:10:00|9270.9|9270.9|9285.75|9285.75|9285.75|9285.75|9270.9|9270.9|0
1647339300000|2022-03-15 10:15:00|9288.96|9288.96|9280.28|9280.28|9291.04|9291.04|9279.77|9279.77|0
1647339600000|2022-03-15 10:20:00|9279.19|9279.19|9290.88|9290.88|9294.1|9294.1|9279.19|9279.19|0
1647339900000|2022-03-15 10:25:00|9292.49|9292.49|9282.8|9282.8|9292.49|9292.49|9282.07|9282.07|0
1647340200000|2022-03-15 10:30:00|9283.89|9283.89|9281.77|9281.77|9287.11|9287.11|9277.46|9277.46|0
1647340500000|2022-03-15 10:35:00|9283.18|9283.18|9284.06|9284.06|9287.12|9287.12|9283.18|9283.18|0
1647340800000|2022-03-15 10:40:00|9282.45|9282.45|9283.38|9283.38|9284.32|9284.32|9273.67|9273.67|0
1647341100000|2022-03-15 10:45:00|9281.19|9281.19|9285.79|9285.79|9285.79|9285.79|9277.82|9277.82|0
1647341400000|2022-03-15 10:50:00|9287.4|9287.4|9307.59|9307.59|9307.59|9307.59|9287.4|9287.4|0
1647341700000|2022-03-15 10:55:00|9309.2|9309.2|9326.79|9326.79|9329.25|9329.25|9309.2|9309.2|0
1647342000000|2022-03-15 11:00:00|9328.39|9328.39|9342.47|9342.47|9345.18|9345.18|9327.88|9327.88|0
1647342300000|2022-03-15 11:05:00|9343.88|9343.88|9350.37|9350.37|9353.59|9353.59|9343.16|9343.16|0
1647342600000|2022-03-15 11:10:00|9348.77|9348.77|9371.22|9371.22|9372.82|9372.82|9348.77|9348.77|0
1647342900000|2022-03-15 11:15:00|9372.31|9372.31|9355.87|9355.87|9372.91|9372.91|9355.87|9355.87|0
1647343200000|2022-03-15 11:20:00|9354.71|9354.71|9345.91|9345.91|9356.32|9356.32|9345.03|9345.03|0
1647343500000|2022-03-15 11:25:00|9347.52|9347.52|9324.65|9324.65|9349.71|9349.71|9324.65|9324.65|0
1647343800000|2022-03-15 11:30:00|9326.26|9326.26|9330.97|9330.97|9334.7|9334.7|9326.26|9326.26|0
1647344100000|2022-03-15 11:35:00|9334.18|9334.18|9340.67|9340.67|9343.88|9343.88|9334.18|9334.18|0
1647344400000|2022-03-15 11:40:00|9342.27|9342.27|9330.42|9330.42|9342.27|9342.27|9330.42|9330.42|0
1647344700000|2022-03-15 11:45:00|9327.2|9327.2|9316.29|9316.29|9327.2|9327.2|9316.29|9316.29|0
1647345000000|2022-03-15 11:50:00|9314.1|9314.1|9317.51|9317.51|9318.92|9318.92|9314.1|9314.1|0
1647345300000|2022-03-15 11:55:00|9318.61|9318.61|9317.41|9317.41|9318.61|9318.61|9315.8|9315.8|0
1647345600000|2022-03-15 12:00:00|9316.32|9316.32|9309.01|9309.01|9316.7|9316.7|9309.01|9309.01|0
1647345900000|2022-03-15 12:05:00|9309.48|9309.48|9305.19|9305.19|9309.95|9309.95|9300.37|9300.37|0
1647346200000|2022-03-15 12:10:00|9306.6|9306.6|9311.53|9311.53|9311.53|9311.53|9305.51|9305.51|0
1647346500000|2022-03-15 12:15:00|9308.31|9308.31|9307.46|9307.46|9309.94|9309.94|9306.57|9306.57|0
1647346800000|2022-03-15 12:20:00|9306.73|9306.73|9321.33|9321.33|9322.38|9322.38|9306.73|9306.73|0
1647347100000|2022-03-15 12:25:00|9320.6|9320.6|9325.63|9325.63|9325.63|9325.63|9315.31|9315.31|0
1647347400000|2022-03-15 12:30:00|9327.19|9327.19|9329.46|9329.46|9338.16|9338.16|9326.25|9326.25|0
1647347700000|2022-03-15 12:35:00|9328.37|9328.37|9334.18|9334.18|9335.59|9335.59|9324.94|9324.94|0
1647348000000|2022-03-15 12:40:00|9335.27|9335.27|9329.4|9329.4|9336.43|9336.43|9328.77|9328.77|0
1647348300000|2022-03-15 12:45:00|9327.79|9327.79|9311.66|9311.66|9327.79|9327.79|9311.66|9311.66|0
1647348600000|2022-03-15 12:50:00|9307.9|9307.9|9306.74|9306.74|9307.9|9307.9|9302.07|9302.07|0
1647348900000|2022-03-15 12:55:00|9307.84|9307.84|9308.89|9308.89|9310.3|9310.3|9303.86|9303.86|0
1647349200000|2022-03-15 13:00:00|9310.5|9310.5|9306.75|9306.75|9310.5|9310.5|9306.75|9306.75|0
1647349500000|2022-03-15 13:05:00|9306.17|9306.17|9305.59|9305.59|9306.47|9306.47|9304.2|9304.2|0
1647349800000|2022-03-15 13:10:00|9304.47|9304.47|9305.28|9305.28|9312.2|9312.2|9304.47|9304.47|0
1647350100000|2022-03-15 13:15:00|9306.01|9306.01|9307.67|9307.67|9309.44|9309.44|9306.01|9306.01|0
1647350400000|2022-03-15 13:20:00|9307.2|9307.2|9307.36|9307.36|9307.36|9307.36|9305.75|9305.75|0
1647350700000|2022-03-15 13:25:00|9305.75|9305.75|9317.25|9317.25|9317.25|9317.25|9303.12|9303.12|0
1647351000000|2022-03-15 13:30:00|9320.47|9320.47|9322.26|9322.26|9324.26|9324.26|9311.23|9311.23|0
1647351300000|2022-03-15 13:35:00|9323.86|9323.86|9302.46|9302.46|9324.8|9324.8|9300.38|9300.38|0
1647351600000|2022-03-15 13:40:00|9304.07|9304.07|9283.58|9283.58|9306.2|9306.2|9280.16|9280.16|0
1647351900000|2022-03-15 13:45:00|9281.97|9281.97|9279.62|9279.62|9284.3|9284.3|9275.19|9275.19|0
1647352200000|2022-03-15 13:50:00|9278.68|9278.68|9281.55|9281.55|9285.89|9285.89|9277.07|9277.07|0
1647352500000|2022-03-15 13:55:00|9282.02|9282.02|9297.37|9297.37|9302.22|9302.22|9278.98|9278.98|0
1647352800000|2022-03-15 14:00:00|9296.43|9296.43|9300.97|9300.97|9300.97|9300.97|9290.94|9290.94|0
1647353100000|2022-03-15 14:05:00|9299.36|9299.36|9291.66|9291.66|9300.97|9300.97|9291.66|9291.66|0
1647353400000|2022-03-15 14:10:00|9292.6|9292.6|9282.65|9282.65|9297.42|9297.42|9278.67|9278.67|0
1647353700000|2022-03-15 14:15:00|9283.59|9283.59|9281.22|9281.22|9283.59|9283.59|9278.15|9278.15|0
1647354000000|2022-03-15 14:20:00|9282.83|9282.83|9289.37|9289.37|9289.37|9289.37|9279.6|9279.6|0
1647354300000|2022-03-15 14:25:00|9290.98|9290.98|9290.06|9290.06|9290.98|9290.98|9280.89|9280.89|0
1647354600000|2022-03-15 14:30:00|9293.34|9293.34|9293.62|9293.62|9303.35|9303.35|9287.72|9287.72|0
1647354900000|2022-03-15 14:35:00|9294.55|9294.55|9310.94|9310.94|9310.94|9310.94|9293.62|9293.62|0
1647355200000|2022-03-15 14:40:00|9312.03|9312.03|9305.82|9305.82|9314.73|9314.73|9305.82|9305.82|0
1647355500000|2022-03-15 14:45:00|9307.42|9307.42|9325.28|9325.28|9327.83|9327.83|9307.42|9307.42|0
1647355800000|2022-03-15 14:50:00|9326.22|9326.22|9312.01|9312.01|9326.95|9326.95|9310.4|9310.4|0
1647356100000|2022-03-15 14:55:00|9311.07|9311.07|9302.9|9302.9|9314.55|9314.55|9302.9|9302.9|0
1647356400000|2022-03-15 15:00:00|9303.62|9303.62|9319.74|9319.74|9321.6|9321.6|9303.62|9303.62|0
1647356700000|2022-03-15 15:05:00|9319.27|9319.27|9304.2|9304.2|9319.74|9319.74|9303.47|9303.47|0
1647357000000|2022-03-15 15:10:00|9307.42|9307.42|9305.05|9305.05|9316.66|9316.66|9302.76|9302.76|0
1647357300000|2022-03-15 15:15:00|9303.6|9303.6|9294.39|9294.39|9303.6|9303.6|9289.19|9289.19|0
1647357600000|2022-03-15 15:20:00|9293.45|9293.45|9291.56|9291.56|9293.45|9293.45|9287.35|9287.35|0
1647357900000|2022-03-15 15:25:00|9290.62|9290.62|9296.35|9296.35|9303.49|9303.49|9289.01|9289.01|0
1647358200000|2022-03-15 15:30:00|9296.82|9296.82|9313.62|9313.62|9313.62|9313.62|9296.82|9296.82|0
1647358500000|2022-03-15 15:35:00|9314.72|9314.72|9315.16|9315.16|9326.87|9326.87|9314.72|9314.72|0
1647358800000|2022-03-15 15:40:00|9314.57|9314.57|9307.85|9307.85|9316.74|9316.74|9307.85|9307.85|0
1647359100000|2022-03-15 15:45:00|9305.66|9305.66|9291.03|9291.03|9305.66|9305.66|9287.8|9287.8|0
1647359400000|2022-03-15 15:50:00|9291.76|9291.76|9268.5|9268.5|9300.05|9300.05|9267.41|9267.41|0
1647359700000|2022-03-15 15:55:00|9268.21|9268.21|9258.22|9258.22|9269.98|9269.98|9251.6|9251.6|0
1647360000000|2022-03-15 16:00:00|9256.62|9256.62|9247.53|9247.53|9261.48|9261.48|9243.84|9243.84|0
1647360300000|2022-03-15 16:05:00|9246.8|9246.8|9269.54|9269.54|9271.35|9271.35|9246.33|9246.33|0
1647360600000|2022-03-15 16:10:00|9268.44|9268.44|9271.9|9271.9|9274.13|9274.13|9266.67|9266.67|0
1647360900000|2022-03-15 16:15:00|9271.64|9271.64|9270.45|9270.45|9274.8|9274.8|9269.05|9269.05|0
1647361200000|2022-03-15 16:20:00|9270.92|9270.92|9277.59|9277.59|9277.72|9277.72|9265.96|9265.96|0
1647361500000|2022-03-15 16:25:00|9276.49|9276.49|9283.79|9283.79|9284.58|9284.58|9273.59|9273.59|0
1647418500000|2022-03-16 08:15:00|9425.67|9425.67|9478.47|9478.47|9478.47|9478.47|9424.61|9424.61|0
1647418800000|2022-03-16 08:20:00|9475.25|9475.25|9477.47|9477.47|9490.56|9490.56|9469.15|9469.15|0
1647419100000|2022-03-16 08:25:00|9476.53|9476.53|9504.71|9504.71|9507.87|9507.87|9468.15|9468.15|0
1647419400000|2022-03-16 08:30:00|9503.61|9503.61|9491.28|9491.28|9503.61|9503.61|9485.54|9485.54|0
1647419700000|2022-03-16 08:35:00|9490.18|9490.18|9480.19|9480.19|9495.97|9495.97|9475.36|9475.36|0
1647420000000|2022-03-16 08:40:00|9475.36|9475.36|9480.8|9480.8|9490.62|9490.62|9472.96|9472.96|0
1647420300000|2022-03-16 08:45:00|9479.34|9479.34|9462.35|9462.35|9480.8|9480.8|9457.74|9457.74|0
1647420600000|2022-03-16 08:50:00|9461.75|9461.75|9467.94|9467.94|9467.94|9467.94|9456.52|9456.52|0
1647420900000|2022-03-16 08:55:00|9468.88|9468.88|9459.23|9459.23|9469.52|9469.52|9456.99|9456.99|0
1647421200000|2022-03-16 09:00:00|9457.62|9457.62|9463.24|9463.24|9467.55|9467.55|9455.87|9455.87|0
1647421500000|2022-03-16 09:05:00|9464.85|9464.85|9472.6|9472.6|9472.6|9472.6|9464.85|9464.85|0
1647421800000|2022-03-16 09:10:00|9471.66|9471.66|9465|9465|9473.44|9473.44|9458.89|9458.89|0
1647422100000|2022-03-16 09:15:00|9460.18|9460.18|9474.31|9474.31|9477.29|9477.29|9458.57|9458.57|0
1647422400000|2022-03-16 09:20:00|9473.84|9473.84|9479.77|9479.77|9482.12|9482.12|9473.84|9473.84|0
1647422700000|2022-03-16 09:25:00|9474.95|9474.95|9463.4|9463.4|9478.16|9478.16|9463.4|9463.4|0
1647423000000|2022-03-16 09:30:00|9465.59|9465.59|9460.66|9460.66|9468.97|9468.97|9456.32|9456.32|0
1647423300000|2022-03-16 09:35:00|9461.76|9461.76|9448.67|9448.67|9461.89|9461.89|9446.46|9446.46|0
1647423600000|2022-03-16 09:40:00|9447.73|9447.73|9451.86|9451.86|9453.16|9453.16|9442.63|9442.63|0
1647423900000|2022-03-16 09:45:00|9451.13|9451.13|9452.9|9452.9|9458.43|9458.43|9448.62|9448.62|0
1647424200000|2022-03-16 09:50:00|9454.51|9454.51|9463.61|9463.61|9471.3|9471.3|9454.51|9454.51|0
1647424500000|2022-03-16 09:55:00|9458.78|9458.78|9461.53|9461.53|9464.75|9464.75|9454.63|9454.63|0
1647424800000|2022-03-16 10:00:00|9463.14|9463.14|9473.14|9473.14|9473.92|9473.92|9463.14|9463.14|0
1647425100000|2022-03-16 10:05:00|9471.54|9471.54|9479.39|9479.39|9479.39|9479.39|9470.11|9470.11|0
1647425400000|2022-03-16 10:10:00|9482.61|9482.61|9509.69|9509.69|9509.8|9509.8|9482.61|9482.61|0
1647425700000|2022-03-16 10:15:00|9510.63|9510.63|9498.61|9498.61|9510.63|9510.63|9492.48|9492.48|0
1647426000000|2022-03-16 10:20:00|9495.4|9495.4|9508.82|9508.82|9509.76|9509.76|9493.58|9493.58|0
1647426300000|2022-03-16 10:25:00|9505.61|9505.61|9510.09|9510.09|9512.43|9512.43|9505.14|9505.14|0
1647426600000|2022-03-16 10:30:00|9508.93|9508.93|9515.02|9515.02|9522.48|9522.48|9508.93|9508.93|0
1647426900000|2022-03-16 10:35:00|9517.21|9517.21|9508.34|9508.34|9518.82|9518.82|9508.34|9508.34|0
1647427200000|2022-03-16 10:40:00|9506.74|9506.74|9520.17|9520.17|9525.06|9525.06|9506.74|9506.74|0
1647427500000|2022-03-16 10:45:00|9519.44|9519.44|9527.53|9527.53|9527.53|9527.53|9515.56|9515.56|0
1647427800000|2022-03-16 10:50:00|9538.79|9538.79|9561.55|9561.55|9561.55|9561.55|9538.79|9538.79|0
1647428100000|2022-03-16 10:55:00|9563.15|9563.15|9554.62|9554.62|9563.33|9563.33|9550.21|9550.21|0
1647428400000|2022-03-16 11:00:00|9556.23|9556.23|9556.12|9556.12|9556.23|9556.23|9548.83|9548.83|0
1647428700000|2022-03-16 11:05:00|9555.52|9555.52|9543.11|9543.11|9555.52|9555.52|9543.11|9543.11|0
1647429000000|2022-03-16 11:10:00|9541.23|9541.23|9546.68|9546.68|9547.96|9547.96|9538.57|9538.57|0
1647429300000|2022-03-16 11:15:00|9545.22|9545.22|9542.83|9542.83|9549.06|9549.06|9542.83|9542.83|0
1647429600000|2022-03-16 11:20:00|9544.24|9544.24|9540.43|9540.43|9545.18|9545.18|9537.88|9537.88|0
1647429900000|2022-03-16 11:25:00|9540.9|9540.9|9554.36|9554.36|9556.81|9556.81|9540.9|9540.9|0
1647430200000|2022-03-16 11:30:00|9555.77|9555.77|9543.27|9543.27|9555.77|9555.77|9543.27|9543.27|0
1647430500000|2022-03-16 11:35:00|9544.21|9544.21|9549.59|9549.59|9549.59|9549.59|9541.17|9541.17|0
1647430800000|2022-03-16 11:40:00|9549.12|9549.12|9551.32|9551.32|9551.32|9551.32|9546.42|9546.42|0
1647431100000|2022-03-16 11:45:00|9550.6|9550.6|9552.99|9552.99|9559.48|9559.48|9549.92|9549.92|0
1647431400000|2022-03-16 11:50:00|9552.05|9552.05|9552.71|9552.71|9552.71|9552.71|9548.15|9548.15|0
1647431700000|2022-03-16 11:55:00|9551.98|9551.98|9557.12|9557.12|9559.55|9559.55|9551.05|9551.05|0
1647432000000|2022-03-16 12:00:00|9555.71|9555.71|9561.48|9561.48|9564.7|9564.7|9553.58|9553.58|0
1647432300000|2022-03-16 12:05:00|9560.39|9560.39|9552.14|9552.14|9561.33|9561.33|9548.76|9548.76|0
1647432600000|2022-03-16 12:10:00|9551.2|9551.2|9574.56|9574.56|9574.56|9574.56|9547.98|9547.98|0
1647432900000|2022-03-16 12:15:00|9575.03|9575.03|9566.37|9566.37|9576.17|9576.17|9566.37|9566.37|0
1647433200000|2022-03-16 12:20:00|9564.96|9564.96|9568.22|9568.22|9569.83|9569.83|9562.77|9562.77|0
1647433500000|2022-03-16 12:25:00|9567.58|9567.58|9565.9|9565.9|9570.17|9570.17|9565.9|9565.9|0
1647433800000|2022-03-16 12:30:00|9567.31|9567.31|9565.67|9565.67|9574.41|9574.41|9565.67|9565.67|0
1647434100000|2022-03-16 12:35:00|9565.2|9565.2|9562.89|9562.89|9567.08|9567.08|9562.45|9562.45|0
1647434400000|2022-03-16 12:40:00|9561.01|9561.01|9568.76|9568.76|9568.76|9568.76|9560.54|9560.54|0
1647434700000|2022-03-16 12:45:00|9571.02|9571.02|9566.94|9566.94|9571.02|9571.02|9565.06|9565.06|0
1647435000000|2022-03-16 12:50:00|9565.33|9565.33|9566.59|9566.59|9568.19|9568.19|9563.16|9563.16|0
1647435300000|2022-03-16 12:55:00|9567.06|9567.06|9568.96|9568.96|9570.22|9570.22|9564.88|9564.88|0
1647435600000|2022-03-16 13:00:00|9569.69|9569.69|9576.84|9576.84|9576.84|9576.84|9567.19|9567.19|0
1647435900000|2022-03-16 13:05:00|9577.13|9577.13|9577.5|9577.5|9578.91|9578.91|9574.36|9574.36|0
1647436200000|2022-03-16 13:10:00|9578.23|9578.23|9580.72|9580.72|9586.74|9586.74|9576.62|9576.62|0
1647436500000|2022-03-16 13:15:00|9579.78|9579.78|9577.98|9577.98|9585.54|9585.54|9576.86|9576.86|0
1647436800000|2022-03-16 13:20:00|9578.58|9578.58|9572.64|9572.64|9580.71|9580.71|9569.43|9569.43|0
1647437100000|2022-03-16 13:25:00|9573.11|9573.11|9556.53|9556.53|9573.11|9573.11|9556.29|9556.29|0
1647437400000|2022-03-16 13:30:00|9555.8|9555.8|9557.6|9557.6|9563.26|9563.26|9550.52|9550.52|0
1647437700000|2022-03-16 13:35:00|9555.99|9555.99|9570.15|9570.15|9571.36|9571.36|9555.99|9555.99|0
1647438000000|2022-03-16 13:40:00|9570.62|9570.62|9564.39|9564.39|9572.22|9572.22|9562.51|9562.51|0
1647438300000|2022-03-16 13:45:00|9566.64|9566.64|9583.53|9583.53|9586.86|9586.86|9566.64|9566.64|0
1647438600000|2022-03-16 13:50:00|9582.4|9582.4|9577.67|9577.67|9582.45|9582.45|9572.3|9572.3|0
1647438900000|2022-03-16 13:55:00|9576.54|9576.54|9555.79|9555.79|9576.72|9576.72|9555.79|9555.79|0
1647439200000|2022-03-16 14:00:00|9556.51|9556.51|9564.31|9564.31|9578.63|9578.63|9555.79|9555.79|0
1647439500000|2022-03-16 14:05:00|9563.22|9563.22|9560.26|9560.26|9566.49|9566.49|9559.24|9559.24|0
1647439800000|2022-03-16 14:10:00|9558.65|9558.65|9608.91|9608.91|9608.91|9608.91|9558.65|9558.65|0
1647440100000|2022-03-16 14:15:00|9607.3|9607.3|9668.5|9668.5|9672.72|9672.72|9605.69|9605.69|0
1647440400000|2022-03-16 14:20:00|9667.56|9667.56|9661.74|9661.74|9673.55|9673.55|9654.09|9654.09|0
1647440700000|2022-03-16 14:25:00|9660.8|9660.8|9671.18|9671.18|9671.91|9671.91|9649.96|9649.96|0
1647441000000|2022-03-16 14:30:00|9671.65|9671.65|9682.56|9682.56|9683.29|9683.29|9669.45|9669.45|0
1647441300000|2022-03-16 14:35:00|9684.17|9684.17|9683.1|9683.1|9688.02|9688.02|9677.46|9677.46|0
1647441600000|2022-03-16 14:40:00|9689.53|9689.53|9642.96|9642.96|9689.53|9689.53|9637.6|9637.6|0
1647441900000|2022-03-16 14:45:00|9642.49|9642.49|9625.89|9625.89|9643.32|9643.32|9621.07|9621.07|0
1647442200000|2022-03-16 14:50:00|9624.8|9624.8|9643.84|9643.84|9643.84|9643.84|9620.17|9620.17|0
1647442500000|2022-03-16 14:55:00|9642.23|9642.23|9659.09|9659.09|9667.09|9667.09|9642.23|9642.23|0
1647442800000|2022-03-16 15:00:00|9658.62|9658.62|9700.69|9700.69|9702.25|9702.25|9658.62|9658.62|0
1647443100000|2022-03-16 15:05:00|9697.87|9697.87|9677.03|9677.03|9697.87|9697.87|9673.6|9673.6|0
1647443400000|2022-03-16 15:10:00|9678.12|9678.12|9693.99|9693.99|9697.01|9697.01|9678.12|9678.12|0
1647443700000|2022-03-16 15:15:00|9694.93|9694.93|9699.7|9699.7|9700.47|9700.47|9691.8|9691.8|0
1647444000000|2022-03-16 15:20:00|9701.31|9701.31|9705.58|9705.58|9706.52|9706.52|9694.97|9694.97|0
1647444300000|2022-03-16 15:25:00|9705.11|9705.11|9696.43|9696.43|9710.78|9710.78|9696.43|9696.43|0
1647444600000|2022-03-16 15:30:00|9697.36|9697.36|9711.35|9711.35|9712.96|9712.96|9697.36|9697.36|0
1647444900000|2022-03-16 15:35:00|9712.08|9712.08|9691.82|9691.82|9713.64|9713.64|9687|9687|0
1647445200000|2022-03-16 15:40:00|9688.6|9688.6|9693.08|9693.08|9697.19|9697.19|9683.71|9683.71|0
1647445500000|2022-03-16 15:45:00|9693.55|9693.55|9676.7|9676.7|9693.55|9693.55|9676.23|9676.23|0
1647445800000|2022-03-16 15:50:00|9677.17|9677.17|9684.72|9684.72|9689.84|9689.84|9673.21|9673.21|0
1647446100000|2022-03-16 15:55:00|9684.25|9684.25|9688.05|9688.05|9688.32|9688.32|9681.81|9681.81|0
1647446400000|2022-03-16 16:00:00|9686.95|9686.95|9708.15|9708.15|9708.15|9708.15|9686.48|9686.48|0
1647446700000|2022-03-16 16:05:00|9709.02|9709.02|9713.07|9713.07|9714.68|9714.68|9706.32|9706.32|0
1647447000000|2022-03-16 16:10:00|9712.6|9712.6|9711.07|9711.07|9714.2|9714.2|9704.21|9704.21|0
1647447300000|2022-03-16 16:15:00|9711.39|9711.39|9719.85|9719.85|9723.55|9723.55|9709.62|9709.62|0
1647447600000|2022-03-16 16:20:00|9719.27|9719.27|9717.52|9717.52|9721.24|9721.24|9716.86|9716.86|0
1647447900000|2022-03-16 16:25:00|9718.61|9718.61|9722.29|9722.29|9723.52|9723.52|9714.53|9714.53|0
1647504900000|2022-03-17 08:15:00|9727.81|9727.81|9726.12|9726.12|9747.34|9747.34|9726.12|9726.12|0
1647505200000|2022-03-17 08:20:00|9723.3|9723.3|9727.76|9727.76|9728.85|9728.85|9690.95|9690.95|0
1647505500000|2022-03-17 08:25:00|9730.1|9730.1|9729.37|9729.37|9734.73|9734.73|9728.87|9728.87|0
1647505800000|2022-03-17 08:30:00|9728.43|9728.43|9710.92|9710.92|9736.94|9736.94|9709.31|9709.31|0
1647506100000|2022-03-17 08:35:00|9705.45|9705.45|9673.21|9673.21|9711.11|9711.11|9673.21|9673.21|0
1647506400000|2022-03-17 08:40:00|9670.86|9670.86|9677.11|9677.11|9684.49|9684.49|9667.64|9667.64|0
1647506700000|2022-03-17 08:45:00|9676.47|9676.47|9678.1|9678.1|9690.8|9690.8|9671.57|9671.57|0
1647507000000|2022-03-17 08:50:00|9676.49|9676.49|9663.6|9663.6|9681.16|9681.16|9653.8|9653.8|0
1647507300000|2022-03-17 08:55:00|9661.73|9661.73|9656.52|9656.52|9663.46|9663.46|9656.09|9656.09|0
1647507600000|2022-03-17 09:00:00|9658.13|9658.13|9655.72|9655.72|9665.93|9665.93|9647.95|9647.95|0
1647507900000|2022-03-17 09:05:00|9655.43|9655.43|9658.85|9658.85|9659.95|9659.95|9645.87|9645.87|0
1647508200000|2022-03-17 09:10:00|9659.32|9659.32|9652.04|9652.04|9665.63|9665.63|9652.04|9652.04|0
1647508500000|2022-03-17 09:15:00|9650.43|9650.43|9665.57|9665.57|9665.57|9665.57|9643.23|9643.23|0
1647508800000|2022-03-17 09:20:00|9668.78|9668.78|9675.19|9675.19|9676.13|9676.13|9668.78|9668.78|0
1647509100000|2022-03-17 09:25:00|9676.13|9676.13|9679.22|9679.22|9681.56|9681.56|9676.13|9676.13|0
1647509400000|2022-03-17 09:30:00|9680.32|9680.32|9678.23|9678.23|9680.32|9680.32|9675.88|9675.88|0
1647509700000|2022-03-17 09:35:00|9675.01|9675.01|9669.92|9669.92|9676.71|9676.71|9666.63|9666.63|0
1647510000000|2022-03-17 09:40:00|9668.04|9668.04|9662.09|9662.09|9668.04|9668.04|9662.09|9662.09|0
1647510300000|2022-03-17 09:45:00|9663.54|9663.54|9665.15|9665.15|9669.53|9669.53|9663.54|9663.54|0
1647510600000|2022-03-17 09:50:00|9663.74|9663.74|9674.27|9674.27|9674.27|9674.27|9663.74|9663.74|0
1647510900000|2022-03-17 09:55:00|9676.46|9676.46|9698.29|9698.29|9698.29|9698.29|9676.46|9676.46|0
1647511200000|2022-03-17 10:00:00|9696.69|9696.69|9657.12|9657.12|9696.69|9696.69|9644.94|9644.94|0
1647511500000|2022-03-17 10:05:00|9655.95|9655.95|9638.41|9638.41|9662.66|9662.66|9638.04|9638.04|0
1647511800000|2022-03-17 10:10:00|9639.5|9639.5|9631.94|9631.94|9644.46|9644.46|9631.94|9631.94|0
1647512100000|2022-03-17 10:15:00|9632.88|9632.88|9640.69|9640.69|9640.69|9640.69|9629.97|9629.97|0
1647512400000|2022-03-17 10:20:00|9642.88|9642.88|9651.85|9651.85|9651.85|9651.85|9642.88|9642.88|0
1647512700000|2022-03-17 10:25:00|9652.98|9652.98|9660.17|9660.17|9664.33|9664.33|9652.98|9652.98|0
1647513000000|2022-03-17 10:30:00|9659.23|9659.23|9650.68|9650.68|9659.23|9659.23|9644.13|9644.13|0
1647513300000|2022-03-17 10:35:00|9650.97|9650.97|9649.63|9649.63|9653.72|9653.72|9649.63|9649.63|0
1647513600000|2022-03-17 10:40:00|9651.24|9651.24|9642.01|9642.01|9652.85|9652.85|9639.66|9639.66|0
1647513900000|2022-03-17 10:45:00|9640.4|9640.4|9653.87|9653.87|9653.87|9653.87|9640.4|9640.4|0
1647514200000|2022-03-17 10:50:00|9654.81|9654.81|9654.2|9654.2|9661.39|9661.39|9654.2|9654.2|0
1647514500000|2022-03-17 10:55:00|9652.59|9652.59|9659.1|9659.1|9660.71|9660.71|9651.65|9651.65|0
1647514800000|2022-03-17 11:00:00|9658.01|9658.01|9659.73|9659.73|9659.87|9659.87|9655.93|9655.93|0
1647515100000|2022-03-17 11:05:00|9658.12|9658.12|9662.63|9662.63|9662.63|9662.63|9648|9648|0
1647515400000|2022-03-17 11:10:00|9663.1|9663.1|9666.44|9666.44|9666.44|9666.44|9662.63|9662.63|0
1647515700000|2022-03-17 11:15:00|9668.05|9668.05|9663.82|9663.82|9670.19|9670.19|9663.82|9663.82|0
1647516000000|2022-03-17 11:20:00|9665.28|9665.28|9667.56|9667.56|9667.56|9667.56|9659.1|9659.1|0
1647516300000|2022-03-17 11:25:00|9668.29|9668.29|9667.56|9667.56|9668.29|9668.29|9664.86|9664.86|0
1647516600000|2022-03-17 11:30:00|9666.44|9666.44|9659.27|9659.27|9669.99|9669.99|9659.27|9659.27|0
1647516900000|2022-03-17 11:35:00|9658.67|9658.67|9651.96|9651.96|9661.95|9661.95|9651.96|9651.96|0
1647517200000|2022-03-17 11:40:00|9650.84|9650.84|9653.31|9653.31|9659.49|9659.49|9650.84|9650.84|0
1647517500000|2022-03-17 11:45:00|9646.88|9646.88|9648.2|9648.2|9649.37|9649.37|9646.15|9646.15|0
1647517800000|2022-03-17 11:50:00|9651.42|9651.42|9651.12|9651.12|9652.22|9652.22|9650.61|9650.61|0
1647518100000|2022-03-17 11:55:00|9653.31|9653.31|9666.79|9666.79|9666.79|9666.79|9653.31|9653.31|0
1647518400000|2022-03-17 12:00:00|9664.59|9664.59|9675.07|9675.07|9676.68|9676.68|9657.85|9657.85|0
1647518700000|2022-03-17 12:05:00|9673.66|9673.66|9678.82|9678.82|9685.9|9685.9|9668.86|9668.86|0
1647519000000|2022-03-17 12:10:00|9677.22|9677.22|9668.99|9668.99|9677.22|9677.22|9667.65|9667.65|0
1647519300000|2022-03-17 12:15:00|9670.6|9670.6|9651.79|9651.79|9673.81|9673.81|9651.79|9651.79|0
1647519600000|2022-03-17 12:20:00|9651.47|9651.47|9666.11|9666.11|9666.11|9666.11|9649.59|9649.59|0
1647519900000|2022-03-17 12:25:00|9664.5|9664.5|9670.41|9670.41|9673.63|9673.63|9664.5|9664.5|0
1647520200000|2022-03-17 12:30:00|9665.59|9665.59|9665.74|9665.74|9670.88|9670.88|9658.99|9658.99|0
1647520500000|2022-03-17 12:35:00|9662.52|9662.52|9654.62|9654.62|9662.52|9662.52|9654.62|9654.62|0
1647520800000|2022-03-17 12:40:00|9653.02|9653.02|9649.53|9649.53|9653.02|9653.02|9647.25|9647.25|0
1647521100000|2022-03-17 12:45:00|9648.12|9648.12|9653.25|9653.25|9654.43|9654.43|9643.3|9643.3|0
1647521400000|2022-03-17 12:50:00|9652.52|9652.52|9647.17|9647.17|9652.52|9652.52|9647.17|9647.17|0
1647521700000|2022-03-17 12:55:00|9647.49|9647.49|9660.78|9660.78|9660.78|9660.78|9647.49|9647.49|0
1647522000000|2022-03-17 13:00:00|9661.88|9661.88|9649.83|9649.83|9666.22|9666.22|9648.67|9648.67|0
1647522300000|2022-03-17 13:05:00|9653.05|9653.05|9650.39|9650.39|9653.32|9653.32|9649.06|9649.06|0
1647522600000|2022-03-17 13:10:00|9651.68|9651.68|9653.19|9653.19|9653.6|9653.6|9651.68|9651.68|0
1647522900000|2022-03-17 13:15:00|9652.03|9652.03|9655.21|9655.21|9659.21|9659.21|9652.03|9652.03|0
1647523200000|2022-03-17 13:20:00|9655.5|9655.5|9655.56|9655.56|9659.35|9659.35|9654.24|9654.24|0
1647523500000|2022-03-17 13:25:00|9657.17|9657.17|9653.22|9653.22|9657.17|9657.17|9649.58|9649.58|0
1647523800000|2022-03-17 13:30:00|9650.01|9650.01|9667.23|9667.23|9667.23|9667.23|9647.46|9647.46|0
1647524100000|2022-03-17 13:35:00|9668.84|9668.84|9673.47|9673.47|9673.47|9673.47|9661.14|9661.14|0
1647524400000|2022-03-17 13:40:00|9675.5|9675.5|9682.59|9682.59|9685.07|9685.07|9675.5|9675.5|0
1647524700000|2022-03-17 13:45:00|9684.2|9684.2|9678.49|9678.49|9699.87|9699.87|9676.47|9676.47|0
1647525000000|2022-03-17 13:50:00|9678.78|9678.78|9697.74|9697.74|9701.76|9701.76|9678.78|9678.78|0
1647525300000|2022-03-17 13:55:00|9698.61|9698.61|9696.32|9696.32|9701.47|9701.47|9692.91|9692.91|0
1647525600000|2022-03-17 14:00:00|9696.79|9696.79|9711.57|9711.57|9714.58|9714.58|9693.77|9693.77|0
1647525900000|2022-03-17 14:05:00|9710.63|9710.63|9720.24|9720.24|9723.68|9723.68|9710.63|9710.63|0
1647526200000|2022-03-17 14:10:00|9719.51|9719.51|9713.19|9713.19|9720.95|9720.95|9709.97|9709.97|0
1647526500000|2022-03-17 14:15:00|9710.94|9710.94|9676.21|9676.21|9710.94|9710.94|9675.75|9675.75|0
1647526800000|2022-03-17 14:20:00|9677.15|9677.15|9701.74|9701.74|9701.74|9701.74|9677.15|9677.15|0
1647527100000|2022-03-17 14:25:00|9703.35|9703.35|9705.93|9705.93|9710.91|9710.91|9696.34|9696.34|0
1647527400000|2022-03-17 14:30:00|9710.76|9710.76|9690.4|9690.4|9710.76|9710.76|9688.7|9688.7|0
1647527700000|2022-03-17 14:35:00|9686.64|9686.64|9688.65|9688.65|9693.47|9693.47|9682.96|9682.96|0
1647528000000|2022-03-17 14:40:00|9691.87|9691.87|9669.38|9669.38|9693.28|9693.28|9669.38|9669.38|0
1647528300000|2022-03-17 14:45:00|9668.65|9668.65|9642.89|9642.89|9669.83|9669.83|9640.76|9640.76|0
1647528600000|2022-03-17 14:50:00|9643.36|9643.36|9637.76|9637.76|9644.77|9644.77|9637.76|9637.76|0
1647528900000|2022-03-17 14:55:00|9634.54|9634.54|9644.88|9644.88|9647.37|9647.37|9634.54|9634.54|0
1647529200000|2022-03-17 15:00:00|9644.59|9644.59|9648.14|9648.14|9656.73|9656.73|9644.3|9644.3|0
1647529500000|2022-03-17 15:05:00|9646.53|9646.53|9663.76|9663.76|9663.76|9663.76|9640.38|9640.38|0
1647529800000|2022-03-17 15:10:00|9665.17|9665.17|9651.12|9651.12|9666.55|9666.55|9650.18|9650.18|0
1647530100000|2022-03-17 15:15:00|9651.72|9651.72|9658.29|9658.29|9666.46|9666.46|9651.72|9651.72|0
1647530400000|2022-03-17 15:20:00|9658.76|9658.76|9654.09|9654.09|9658.76|9658.76|9647.58|9647.58|0
1647530700000|2022-03-17 15:25:00|9653.36|9653.36|9662.44|9662.44|9667.69|9667.69|9653.36|9653.36|0
1647531000000|2022-03-17 15:30:00|9661.31|9661.31|9669.48|9669.48|9669.88|9669.88|9660.21|9660.21|0
1647531300000|2022-03-17 15:35:00|9669.01|9669.01|9676.89|9676.89|9678.16|9678.16|9667.14|9667.14|0
1647531600000|2022-03-17 15:40:00|9677.83|9677.83|9665.57|9665.57|9682.65|9682.65|9665.57|9665.57|0
1647531900000|2022-03-17 15:45:00|9667.18|9667.18|9645.64|9645.64|9667.18|9667.18|9645.64|9645.64|0
1647532200000|2022-03-17 15:50:00|9644.91|9644.91|9645.63|9645.63|9652.6|9652.6|9644.91|9644.91|0
1647532500000|2022-03-17 15:55:00|9648.84|9648.84|9652.4|9652.4|9654.11|9654.11|9648.84|9648.84|0
1647532800000|2022-03-17 16:00:00|9654.01|9654.01|9685.01|9685.01|9685.01|9685.01|9654.01|9654.01|0
1647533100000|2022-03-17 16:05:00|9685.61|9685.61|9687.13|9687.13|9688.74|9688.74|9679.87|9679.87|0
1647533400000|2022-03-17 16:10:00|9686.66|9686.66|9692.4|9692.4|9692.4|9692.4|9685.93|9685.93|0
1647533700000|2022-03-17 16:15:00|9690.79|9690.79|9703.05|9703.05|9703.05|9703.05|9687.94|9687.94|0
1647534000000|2022-03-17 16:20:00|9703.52|9703.52|9703.49|9703.49|9714.01|9714.01|9703.49|9703.49|0
1647534300000|2022-03-17 16:25:00|9702.76|9702.76|9717.72|9717.72|9722.14|9722.14|9697.75|9697.75|0
1647591300000|2022-03-18 08:15:00|9761.07|9761.07|9741.36|9741.36|9765.16|9765.16|9737.05|9737.05|0
1647591600000|2022-03-18 08:20:00|9740.26|9740.26|9744.38|9744.38|9745.31|9745.31|9728.07|9728.07|0
1647591900000|2022-03-18 08:25:00|9743.29|9743.29|9745.2|9745.2|9751.79|9751.79|9737.42|9737.42|0
1647592200000|2022-03-18 08:30:00|9744.73|9744.73|9724.94|9724.94|9744.73|9744.73|9724.94|9724.94|0
1647592500000|2022-03-18 08:35:00|9723.33|9723.33|9709.79|9709.79|9724.45|9724.45|9709.79|9709.79|0
1647592800000|2022-03-18 08:40:00|9706.57|9706.57|9690.84|9690.84|9708.65|9708.65|9686.97|9686.97|0
1647593100000|2022-03-18 08:45:00|9690.26|9690.26|9677.69|9677.69|9691.39|9691.39|9673.41|9673.41|0
1647593400000|2022-03-18 08:50:00|9678.56|9678.56|9668.28|9668.28|9678.56|9678.56|9662.5|9662.5|0
1647593700000|2022-03-18 08:55:00|9667.7|9667.7|9681.18|9681.18|9681.18|9681.18|9664.49|9664.49|0
1647594000000|2022-03-18 09:00:00|9679.57|9679.57|9683.91|9683.91|9683.91|9683.91|9677.24|9677.24|0
1647594300000|2022-03-18 09:05:00|9680.69|9680.69|9693.97|9693.97|9697.2|9697.2|9679.08|9679.08|0
1647594600000|2022-03-18 09:10:00|9693.5|9693.5|9689.05|9689.05|9693.5|9693.5|9685.34|9685.34|0
1647594900000|2022-03-18 09:15:00|9687.89|9687.89|9685.1|9685.1|9687.89|9687.89|9682.49|9682.49|0
1647595200000|2022-03-18 09:20:00|9688.32|9688.32|9686.2|9686.2|9695.18|9695.18|9686.2|9686.2|0
1647595500000|2022-03-18 09:25:00|9685.33|9685.33|9685.02|9685.02|9685.33|9685.33|9677.46|9677.46|0
1647595800000|2022-03-18 09:30:00|9686.63|9686.63|9683.63|9683.63|9697.5|9697.5|9683.16|9683.16|0
1647596100000|2022-03-18 09:35:00|9683.16|9683.16|9676.97|9676.97|9683.16|9683.16|9676.97|9676.97|0
1647596400000|2022-03-18 09:40:00|9678.57|9678.57|9688.68|9688.68|9688.68|9688.68|9678.57|9678.57|0
1647596700000|2022-03-18 09:45:00|9688.94|9688.94|9685.47|9685.47|9688.94|9688.94|9681.68|9681.68|0
1647597000000|2022-03-18 09:50:00|9684.02|9684.02|9692.43|9692.43|9692.43|9692.43|9684.02|9684.02|0
1647597300000|2022-03-18 09:55:00|9695.72|9695.72|9694.69|9694.69|9701.6|9701.6|9694.69|9694.69|0
1647597600000|2022-03-18 10:00:00|9693.08|9693.08|9691.2|9691.2|9694.04|9694.04|9688.8|9688.8|0
1647597900000|2022-03-18 10:05:00|9693.39|9693.39|9705.37|9705.37|9707.62|9707.62|9693.39|9693.39|0
1647598500000|2022-03-18 10:15:00|9708.75|9708.75|9699.59|9699.59|9722.35|9722.35|9684.91|9684.91|0
1647598800000|2022-03-18 10:20:00|9696.37|9696.37|9694.45|9694.45|9701.28|9701.28|9693.98|9693.98|0
1647599100000|2022-03-18 10:25:00|9694.92|9694.92|9707.11|9707.11|9707.11|9707.11|9694.92|9694.92|0
1647599400000|2022-03-18 10:30:00|9706.17|9706.17|9679.69|9679.69|9706.64|9706.64|9679.69|9679.69|0
1647599700000|2022-03-18 10:35:00|9682.9|9682.9|9685.75|9685.75|9691.63|9691.63|9681.85|9681.85|0
1647600000000|2022-03-18 10:40:00|9685.17|9685.17|9659.58|9659.58|9685.17|9685.17|9659.58|9659.58|0
1647600300000|2022-03-18 10:45:00|9658.85|9658.85|9663.93|9663.93|9664.6|9664.6|9644.15|9644.15|0
1647600600000|2022-03-18 10:50:00|9656.92|9656.92|9648.39|9648.39|9668.62|9668.62|9642.71|9642.71|0
1647600900000|2022-03-18 10:55:00|9648.33|9648.33|9642.48|9642.48|9653.52|9653.52|9636.58|9636.58|0
1647601200000|2022-03-18 11:00:00|9644.08|9644.08|9624.18|9624.18|9644.08|9644.08|9608.19|9608.19|0
1647601500000|2022-03-18 11:05:00|9620.97|9620.97|9607.97|9607.97|9620.97|9620.97|9607.97|9607.97|0
1647601800000|2022-03-18 11:10:00|9607.5|9607.5|9601.3|9601.3|9607.5|9607.5|9595.39|9595.39|0
1647602100000|2022-03-18 11:15:00|9602.24|9602.24|9612.1|9612.1|9612.1|9612.1|9602.24|9602.24|0
1647602400000|2022-03-18 11:20:00|9611.01|9611.01|9594.74|9594.74|9611.48|9611.48|9594.74|9594.74|0
1647602700000|2022-03-18 11:25:00|9594.27|9594.27|9593.42|9593.42|9596.09|9596.09|9588.16|9588.16|0
1647603000000|2022-03-18 11:30:00|9595.03|9595.03|9607.26|9607.26|9607.26|9607.26|9595.03|9595.03|0
1647603300000|2022-03-18 11:35:00|9608.36|9608.36|9625.89|9625.89|9625.89|9625.89|9608.36|9608.36|0
1647603600000|2022-03-18 11:40:00|9623.7|9623.7|9628.26|9628.26|9630.45|9630.45|9618.12|9618.12|0
1647603900000|2022-03-18 11:45:00|9629.2|9629.2|9633.84|9633.84|9633.84|9633.84|9628.55|9628.55|0
1647604200000|2022-03-18 11:50:00|9630.62|9630.62|9622.82|9622.82|9630.62|9630.62|9621.73|9621.73|0
1647604500000|2022-03-18 11:55:00|9623.76|9623.76|9616.65|9616.65|9630.99|9630.99|9616.65|9616.65|0
1647604800000|2022-03-18 12:00:00|9617.12|9617.12|9623.3|9623.3|9624.91|9624.91|9615.96|9615.96|0
1647605100000|2022-03-18 12:05:00|9624.24|9624.24|9625.32|9625.32|9627.83|9627.83|9621.38|9621.38|0
1647605400000|2022-03-18 12:10:00|9624.72|9624.72|9626.23|9626.23|9626.23|9626.23|9618.66|9618.66|0
1647605700000|2022-03-18 12:15:00|9625.36|9625.36|9623.49|9623.49|9627.08|9627.08|9620.94|9620.94|0
1647606000000|2022-03-18 12:20:00|9623.78|9623.78|9640.39|9640.39|9640.86|9640.86|9623.78|9623.78|0
1647606300000|2022-03-18 12:25:00|9639.45|9639.45|9644.3|9644.3|9647.59|9647.59|9639.45|9639.45|0
1647606600000|2022-03-18 12:30:00|9642.69|9642.69|9644.84|9644.84|9648.25|9648.25|9641.09|9641.09|0
1647606900000|2022-03-18 12:35:00|9644.37|9644.37|9656.09|9656.09|9656.09|9656.09|9644.37|9644.37|0
1647607200000|2022-03-18 12:40:00|9657.03|9657.03|9665.19|9665.19|9665.19|9665.19|9657.03|9657.03|0
1647607500000|2022-03-18 12:45:00|9664.9|9664.9|9650.75|9650.75|9666.78|9666.78|9650.75|9650.75|0
1647607800000|2022-03-18 12:50:00|9650.28|9650.28|9628.46|9628.46|9650.28|9650.28|9628.46|9628.46|0
1647608100000|2022-03-18 12:55:00|9627.82|9627.82|9632.77|9632.77|9632.77|9632.77|9625.76|9625.76|0
1647608400000|2022-03-18 13:00:00|9632.48|9632.48|9637.75|9637.75|9639.36|9639.36|9632.48|9632.48|0
1647608700000|2022-03-18 13:05:00|9639.36|9639.36|9637.14|9637.14|9640.56|9640.56|9633.19|9633.19|0
1647609000000|2022-03-18 13:10:00|9637.61|9637.61|9636.41|9636.41|9637.82|9637.82|9635.53|9635.53|0
1647609300000|2022-03-18 13:15:00|9639.79|9639.79|9640.53|9640.53|9640.53|9640.53|9638.92|9638.92|0
1647609600000|2022-03-18 13:20:00|9638.92|9638.92|9645.12|9645.12|9646.06|9646.06|9636.31|9636.31|0
1647609900000|2022-03-18 13:25:00|9648.33|9648.33|9665.41|9665.41|9665.88|9665.88|9648.33|9648.33|0
1647610200000|2022-03-18 13:30:00|9662.2|9662.2|9659.14|9659.14|9667.64|9667.64|9659.14|9659.14|0
1647610500000|2022-03-18 13:35:00|9657.53|9657.53|9672.68|9672.68|9678.36|9678.36|9657.53|9657.53|0
1647610800000|2022-03-18 13:40:00|9673.15|9673.15|9676.36|9676.36|9676.36|9676.36|9671.11|9671.11|0
1647611100000|2022-03-18 13:45:00|9676.65|9676.65|9696.67|9696.67|9696.67|9696.67|9676.65|9676.65|0
1647611400000|2022-03-18 13:50:00|9697.77|9697.77|9693.42|9693.42|9705.53|9705.53|9693.42|9693.42|0
1647611700000|2022-03-18 13:55:00|9693.89|9693.89|9714.54|9714.54|9715.01|9715.01|9693.89|9693.89|0
1647612000000|2022-03-18 14:00:00|9715.27|9715.27|9753.89|9753.89|9753.89|9753.89|9714.54|9714.54|0
1647612300000|2022-03-18 14:05:00|9752.28|9752.28|9761.41|9761.41|9761.41|9761.41|9744.97|9744.97|0
1647612600000|2022-03-18 14:10:00|9761.88|9761.88|9779.66|9779.66|9781.07|9781.07|9761.88|9761.88|0
1647612900000|2022-03-18 14:15:00|9776.45|9776.45|9758.29|9758.29|9776.45|9776.45|9757.06|9757.06|0
1647613200000|2022-03-18 14:20:00|9756.88|9756.88|9764.16|9764.16|9767.67|9767.67|9747.91|9747.91|0
1647613500000|2022-03-18 14:25:00|9760.94|9760.94|9752.19|9752.19|9760.94|9760.94|9747.58|9747.58|0
1647613800000|2022-03-18 14:30:00|9748.97|9748.97|9746.72|9746.72|9755.01|9755.01|9742.41|9742.41|0
1647614100000|2022-03-18 14:35:00|9751.55|9751.55|9750.63|9750.63|9757.81|9757.81|9749.91|9749.91|0
1647614400000|2022-03-18 14:40:00|9749.5|9749.5|9749.9|9749.9|9754.39|9754.39|9745.4|9745.4|0
1647614700000|2022-03-18 14:45:00|9748.3|9748.3|9766.56|9766.56|9766.56|9766.56|9748.3|9748.3|0
1647615000000|2022-03-18 14:50:00|9767.14|9767.14|9774.28|9774.28|9779.2|9779.2|9765.91|9765.91|0
1647615300000|2022-03-18 14:55:00|9773.81|9773.81|9779.59|9779.59|9786.21|9786.21|9773.81|9773.81|0
1647615600000|2022-03-18 15:00:00|9780.23|9780.23|9810.1|9810.1|9810.1|9810.1|9780.23|9780.23|0
1647615900000|2022-03-18 15:05:00|9810.39|9810.39|9808.76|9808.76|9819.52|9819.52|9808.05|9808.05|0
1647616200000|2022-03-18 15:10:00|9805.08|9805.08|9802.64|9802.64|9806.8|9806.8|9801.09|9801.09|0
1647616500000|2022-03-18 15:15:00|9801.7|9801.7|9804.51|9804.51|9807.73|9807.73|9798.64|9798.64|0
1647616800000|2022-03-18 15:20:00|9802.32|9802.32|9795.68|9795.68|9805.13|9805.13|9794.59|9794.59|0
1647617100000|2022-03-18 15:25:00|9796.15|9796.15|9819.74|9819.74|9819.74|9819.74|9796.15|9796.15|0
1647617400000|2022-03-18 15:30:00|9820.06|9820.06|9824.45|9824.45|9824.45|9824.45|9818.72|9818.72|0
1647617700000|2022-03-18 15:35:00|9821.23|9821.23|9838.05|9838.05|9841.42|9841.42|9817.26|9817.26|0
1647618000000|2022-03-18 15:40:00|9836.65|9836.65|9835.29|9835.29|9838.16|9838.16|9830.1|9830.1|0
1647618300000|2022-03-18 15:45:00|9832.01|9832.01|9828.26|9828.26|9835.07|9835.07|9827.69|9827.69|0
1647618600000|2022-03-18 15:50:00|9827.79|9827.79|9840.96|9840.96|9843.46|9843.46|9827.79|9827.79|0
1647618900000|2022-03-18 15:55:00|9841.55|9841.55|9858|9858|9861.21|9861.21|9841.55|9841.55|0
1647619200000|2022-03-18 16:00:00|9859.6|9859.6|9864.49|9864.49|9870.74|9870.74|9859.46|9859.46|0
1647619500000|2022-03-18 16:05:00|9865.43|9865.43|9864.68|9864.68|9868.92|9868.92|9862.61|9862.61|0
1647619800000|2022-03-18 16:10:00|9865|9865|9883.46|9883.46|9885.6|9885.6|9865|9865|0
1647620100000|2022-03-18 16:15:00|9884.59|9884.59|9876.57|9876.57|9885.39|9885.39|9874.96|9874.96|0
1647620400000|2022-03-18 16:20:00|9875.47|9875.47|9867.75|9867.75|9875.47|9875.47|9864.35|9864.35|0
1647620700000|2022-03-18 16:25:00|9868.22|9868.22|9875.71|9875.71|9876.65|9876.65|9864.97|9864.97|0
1647850500000|2022-03-21 08:15:00|9833.99|9833.99|9808.75|9808.75|9833.99|9833.99|9795.96|9795.96|0
1647850800000|2022-03-21 08:20:00|9810.94|9810.94|9797.03|9797.03|9811.54|9811.54|9797.03|9797.03|0
1647851100000|2022-03-21 08:25:00|9793.81|9793.81|9777.06|9777.06|9793.81|9793.81|9776.73|9776.73|0
1647851400000|2022-03-21 08:30:00|9776.73|9776.73|9794.05|9794.05|9796.55|9796.55|9776.27|9776.27|0
1647851700000|2022-03-21 08:35:00|9794.63|9794.63|9798.8|9798.8|9799.83|9799.83|9794.63|9794.63|0
1647852000000|2022-03-21 08:40:00|9797.6|9797.6|9790.65|9790.65|9801.49|9801.49|9789.39|9789.39|0
1647852300000|2022-03-21 08:45:00|9789.04|9789.04|9795.24|9795.24|9800.33|9800.33|9789.04|9789.04|0
1647852600000|2022-03-21 08:50:00|9795.71|9795.71|9783.98|9783.98|9795.71|9795.71|9777.41|9777.41|0
1647852900000|2022-03-21 08:55:00|9783.26|9783.26|9792.16|9792.16|9792.48|9792.48|9780.34|9780.34|0
1647853200000|2022-03-21 09:00:00|9795.07|9795.07|9796.09|9796.09|9800.99|9800.99|9795.07|9795.07|0
1647853500000|2022-03-21 09:05:00|9795.15|9795.15|9795.72|9795.72|9805.65|9805.65|9777.22|9777.22|0
1647853800000|2022-03-21 09:10:00|9797.33|9797.33|9795.59|9795.59|9797.33|9797.33|9790.26|9790.26|0
1647854100000|2022-03-21 09:15:00|9796.19|9796.19|9807.32|9807.32|9811.35|9811.35|9796.19|9796.19|0
1647854400000|2022-03-21 09:20:00|9808.77|9808.77|9811.15|9811.15|9812.09|9812.09|9808.77|9808.77|0
1647854700000|2022-03-21 09:25:00|9811.88|9811.88|9812.28|9812.28|9813.59|9813.59|9810.68|9810.68|0
1647855000000|2022-03-21 09:30:00|9811.55|9811.55|9805.36|9805.36|9811.55|9811.55|9805.36|9805.36|0
1647855300000|2022-03-21 09:35:00|9805.04|9805.04|9799.16|9799.16|9805.04|9805.04|9799.16|9799.16|0
1647855600000|2022-03-21 09:40:00|9798.69|9798.69|9796.7|9796.7|9799.36|9799.36|9796.7|9796.7|0
1647855900000|2022-03-21 09:45:00|9796.23|9796.23|9793.81|9793.81|9803.86|9803.86|9789.65|9789.65|0
1647856200000|2022-03-21 09:50:00|9795.42|9795.42|9795.68|9795.68|9796.38|9796.38|9792.93|9792.93|0
1647856500000|2022-03-21 09:55:00|9794.59|9794.59|9799.68|9799.68|9799.97|9799.97|9791.66|9791.66|0
1647856800000|2022-03-21 10:00:00|9797.49|9797.49|9807.27|9807.27|9807.27|9807.27|9796.77|9796.77|0
1647857100000|2022-03-21 10:05:00|9807.62|9807.62|9808.99|9808.99|9810.08|9810.08|9806.68|9806.68|0
1647857400000|2022-03-21 10:10:00|9812.2|9812.2|9812.4|9812.4|9817.22|9817.22|9810.13|9810.13|0
1647857700000|2022-03-21 10:15:00|9811.44|9811.44|9815.45|9815.45|9817.06|9817.06|9804.12|9804.12|0
1647858000000|2022-03-21 10:20:00|9816.18|9816.18|9819.12|9819.12|9820.22|9820.22|9815.45|9815.45|0
1647858300000|2022-03-21 10:25:00|9818.03|9818.03|9807.72|9807.72|9819.91|9819.91|9807.72|9807.72|0
1647858600000|2022-03-21 10:30:00|9807.25|9807.25|9790.56|9790.56|9808.86|9808.86|9790.56|9790.56|0
1647858900000|2022-03-21 10:35:00|9788.01|9788.01|9787.68|9787.68|9792.43|9792.43|9786.56|9786.56|0
1647859200000|2022-03-21 10:40:00|9788.62|9788.62|9783.64|9783.64|9788.62|9788.62|9783.22|9783.22|0
1647859500000|2022-03-21 10:45:00|9786.86|9786.86|9795.97|9795.97|9798.9|9798.9|9786.86|9786.86|0
1647859800000|2022-03-21 10:50:00|9800.8|9800.8|9814.33|9814.33|9814.33|9814.33|9800.8|9800.8|0
1647860100000|2022-03-21 10:55:00|9812.72|9812.72|9818.52|9818.52|9821.56|9821.56|9812.72|9812.72|0
1647860400000|2022-03-21 11:00:00|9818.05|9818.05|9826.64|9826.64|9826.64|9826.64|9815.56|9815.56|0
1647860700000|2022-03-21 11:05:00|9825.03|9825.03|9830.97|9830.97|9831.91|9831.91|9824.3|9824.3|0
1647861000000|2022-03-21 11:10:00|9829.88|9829.88|9826.1|9826.1|9830.48|9830.48|9824.05|9824.05|0
1647861300000|2022-03-21 11:15:00|9830.92|9830.92|9841.98|9841.98|9841.98|9841.98|9830.82|9830.82|0
1647861600000|2022-03-21 11:20:00|9842.45|9842.45|9833.88|9833.88|9842.45|9842.45|9830.19|9830.19|0
1647861900000|2022-03-21 11:25:00|9832.94|9832.94|9834.83|9834.83|9838.99|9838.99|9832.94|9832.94|0
1647862200000|2022-03-21 11:30:00|9833.22|9833.22|9831.45|9831.45|9837.15|9837.15|9823.61|9823.61|0
1647862500000|2022-03-21 11:35:00|9832.18|9832.18|9838.03|9838.03|9839.34|9839.34|9832.18|9832.18|0
1647862800000|2022-03-21 11:40:00|9834.81|9834.81|9839.47|9839.47|9840.2|9840.2|9834.44|9834.44|0
1647863100000|2022-03-21 11:45:00|9838.38|9838.38|9832.56|9832.56|9838.38|9838.38|9832.56|9832.56|0
1647863400000|2022-03-21 11:50:00|9834.16|9834.16|9835.99|9835.99|9836.71|9836.71|9834.16|9834.16|0
1647863700000|2022-03-21 11:55:00|9835.05|9835.05|9829.84|9829.84|9835.52|9835.52|9828.23|9828.23|0
1647864000000|2022-03-21 12:00:00|9831.45|9831.45|9827.63|9827.63|9832.17|9832.17|9827.63|9827.63|0
1647864300000|2022-03-21 12:05:00|9824.41|9824.41|9827.36|9827.36|9827.36|9827.36|9824.41|9824.41|0
1647864600000|2022-03-21 12:10:00|9827.68|9827.68|9830.47|9830.47|9830.47|9830.47|9827.6|9827.6|0
1647864900000|2022-03-21 12:15:00|9833.69|9833.69|9826|9826|9837.84|9837.84|9825.27|9825.27|0
1647865200000|2022-03-21 12:20:00|9825.71|9825.71|9833.19|9833.19|9834.58|9834.58|9825.71|9825.71|0
1647865500000|2022-03-21 12:25:00|9831.59|9831.59|9842.12|9842.12|9842.12|9842.12|9831.59|9831.59|0
1647865800000|2022-03-21 12:30:00|9841.52|9841.52|9835.85|9835.85|9842.12|9842.12|9834.75|9834.75|0
1647866100000|2022-03-21 12:35:00|9834.69|9834.69|9836.52|9836.52|9837.6|9837.6|9833.45|9833.45|0
1647866400000|2022-03-21 12:40:00|9835.42|9835.42|9834.91|9834.91|9836.99|9836.99|9833.71|9833.71|0
1647866700000|2022-03-21 12:45:00|9834.44|9834.44|9826.03|9826.03|9834.44|9834.44|9826.03|9826.03|0
1647867000000|2022-03-21 12:50:00|9827.64|9827.64|9814.96|9814.96|9827.64|9827.64|9813.35|9813.35|0
1647867300000|2022-03-21 12:55:00|9813.68|9813.68|9818.84|9818.84|9819.78|9819.78|9809.33|9809.33|0
1647867600000|2022-03-21 13:00:00|9815.63|9815.63|9817.85|9817.85|9818.14|9818.14|9813.55|9813.55|0
1647867900000|2022-03-21 13:05:00|9816.24|9816.24|9813.17|9813.17|9817.18|9817.18|9808.94|9808.94|0
1647868200000|2022-03-21 13:10:00|9809.95|9809.95|9809.33|9809.33|9812.59|9812.59|9809.3|9809.3|0
1647868500000|2022-03-21 13:15:00|9807.08|9807.08|9821.59|9821.59|9821.59|9821.59|9804.97|9804.97|0
1647868800000|2022-03-21 13:20:00|9824.8|9824.8|9819.62|9819.62|9840.08|9840.08|9819.15|9819.15|0
1647869100000|2022-03-21 13:25:00|9826.05|9826.05|9823.83|9823.83|9827.97|9827.97|9823.1|9823.1|0
1647869400000|2022-03-21 13:30:00|9820.14|9820.14|9824.51|9824.51|9824.98|9824.98|9814.75|9814.75|0
1647869700000|2022-03-21 13:35:00|9826.12|9826.12|9824.17|9824.17|9826.12|9826.12|9813.78|9813.78|0
1647870000000|2022-03-21 13:40:00|9823.07|9823.07|9823.35|9823.35|9823.39|9823.39|9817.23|9817.23|0
1647870300000|2022-03-21 13:45:00|9823.82|9823.82|9796.86|9796.86|9823.82|9823.82|9796.13|9796.13|0
1647870600000|2022-03-21 13:50:00|9796.26|9796.26|9767.39|9767.39|9796.26|9796.26|9767.1|9767.1|0
1647870900000|2022-03-21 13:55:00|9766.45|9766.45|9776.71|9776.71|9780.14|9780.14|9764.57|9764.57|0
1647871200000|2022-03-21 14:00:00|9776.13|9776.13|9777.98|9777.98|9780.71|9780.71|9773.79|9773.79|0
1647871500000|2022-03-21 14:05:00|9775.63|9775.63|9758.52|9758.52|9775.63|9775.63|9754.86|9754.86|0
1647871800000|2022-03-21 14:10:00|9758.05|9758.05|9764.39|9764.39|9765.06|9765.06|9757.32|9757.32|0
1647872100000|2022-03-21 14:15:00|9765.52|9765.52|9774.24|9774.24|9775.29|9775.29|9764.79|9764.79|0
1647872400000|2022-03-21 14:20:00|9773.3|9773.3|9778.33|9778.33|9778.33|9778.33|9767.25|9767.25|0
1647872700000|2022-03-21 14:25:00|9779.05|9779.05|9764.94|9764.94|9779.05|9779.05|9763.85|9763.85|0
1647873000000|2022-03-21 14:30:00|9764.47|9764.47|9767.01|9767.01|9769.98|9769.98|9764.47|9764.47|0
1647873300000|2022-03-21 14:35:00|9769.2|9769.2|9770.02|9770.02|9771.59|9771.59|9760.43|9760.43|0
1647873600000|2022-03-21 14:40:00|9771.3|9771.3|9766.05|9766.05|9774.65|9774.65|9766.05|9766.05|0
1647873900000|2022-03-21 14:45:00|9766.52|9766.52|9793.22|9793.22|9795.68|9795.68|9766.52|9766.52|0
1647874200000|2022-03-21 14:50:00|9792.26|9792.26|9808.16|9808.16|9808.16|9808.16|9791.82|9791.82|0
1647874500000|2022-03-21 14:55:00|9809.29|9809.29|9838.25|9838.25|9841.26|9841.26|9808.56|9808.56|0
1647874800000|2022-03-21 15:00:00|9837.52|9837.52|9843.87|9843.87|9848.39|9848.39|9835.16|9835.16|0
1647875100000|2022-03-21 15:05:00|9844.51|9844.51|9824.77|9824.77|9844.51|9844.51|9823.5|9823.5|0
1647875400000|2022-03-21 15:10:00|9824.04|9824.04|9827.74|9827.74|9836.1|9836.1|9824.04|9824.04|0
1647875700000|2022-03-21 15:15:00|9827.16|9827.16|9830.69|9830.69|9831.17|9831.17|9821.66|9821.66|0
1647876000000|2022-03-21 15:20:00|9830.4|9830.4|9836.08|9836.08|9840.75|9840.75|9827.77|9827.77|0
1647876300000|2022-03-21 15:25:00|9834.47|9834.47|9842.76|9842.76|9845.98|9845.98|9834.47|9834.47|0
1647876600000|2022-03-21 15:30:00|9837.94|9837.94|9813.6|9813.6|9838.66|9838.66|9813.6|9813.6|0
1647876900000|2022-03-21 15:35:00|9811.99|9811.99|9824.54|9824.54|9824.54|9824.54|9807.73|9807.73|0
1647877200000|2022-03-21 15:40:00|9821.32|9821.32|9810.24|9810.24|9824.92|9824.92|9810.24|9810.24|0
1647877500000|2022-03-21 15:45:00|9813.46|9813.46|9817.43|9817.43|9820.88|9820.88|9813.46|9813.46|0
1647877800000|2022-03-21 15:50:00|9817.9|9817.9|9828.74|9828.74|9828.74|9828.74|9810.91|9810.91|0
1647878100000|2022-03-21 15:55:00|9827.13|9827.13|9823.43|9823.43|9827.13|9827.13|9820.24|9820.24|0
1647878400000|2022-03-21 16:00:00|9826.65|9826.65|9831.53|9831.53|9832.26|9832.26|9822.24|9822.24|0
1647878700000|2022-03-21 16:05:00|9828.32|9828.32|9825.55|9825.55|9829.93|9829.93|9821.89|9821.89|0
1647879000000|2022-03-21 16:10:00|9825.26|9825.26|9823.12|9823.12|9825.26|9825.26|9814.44|9814.44|0
1647879300000|2022-03-21 16:15:00|9823.84|9823.84|9828.05|9828.05|9828.05|9828.05|9821.96|9821.96|0
1647879600000|2022-03-21 16:20:00|9824.83|9824.83|9830.8|9830.8|9834.01|9834.01|9823.74|9823.74|0
1647879900000|2022-03-21 16:25:00|9831.4|9831.4|9823.68|9823.68|9833.89|9833.89|9820.93|9820.93|0
1647936900000|2022-03-22 08:15:00|9826.02|9826.02|9807.84|9807.84|9826.02|9826.02|9805.96|9805.96|0
1647937200000|2022-03-22 08:20:00|9809.45|9809.45|9806.51|9806.51|9817.21|9817.21|9806.51|9806.51|0
1647937500000|2022-03-22 08:25:00|9805.57|9805.57|9803.62|9803.62|9805.57|9805.57|9795.26|9795.26|0
1647937800000|2022-03-22 08:30:00|9805.22|9805.22|9797.03|9797.03|9817.99|9817.99|9797.03|9797.03|0
1647938100000|2022-03-22 08:35:00|9796.09|9796.09|9794.21|9794.21|9799.31|9799.31|9792.88|9792.88|0
1647938400000|2022-03-22 08:40:00|9794.81|9794.81|9795.87|9795.87|9795.87|9795.87|9790.81|9790.81|0
1647938700000|2022-03-22 08:45:00|9794.26|9794.26|9793.23|9793.23|9796.38|9796.38|9793.16|9793.16|0
1647939000000|2022-03-22 08:50:00|9792.76|9792.76|9783.87|9783.87|9797.58|9797.58|9783.87|9783.87|0
1647939300000|2022-03-22 08:55:00|9782.75|9782.75|9779.95|9779.95|9785.48|9785.48|9779.82|9779.82|0
1647939600000|2022-03-22 09:00:00|9782.13|9782.13|9787.84|9787.84|9791.05|9791.05|9782.13|9782.13|0
1647939900000|2022-03-22 09:05:00|9786.9|9786.9|9779.08|9779.08|9786.9|9786.9|9773.33|9773.33|0
1647940200000|2022-03-22 09:10:00|9777.47|9777.47|9777.71|9777.71|9777.71|9777.71|9773.04|9773.04|0
1647940500000|2022-03-22 09:15:00|9778.8|9778.8|9781.76|9781.76|9782.64|9782.64|9778.33|9778.33|0
1647940800000|2022-03-22 09:20:00|9780.67|9780.67|9766.95|9766.95|9780.67|9780.67|9766.95|9766.95|0
1647941100000|2022-03-22 09:25:00|9767.89|9767.89|9770.85|9770.85|9770.85|9770.85|9767.89|9767.89|0
1647941400000|2022-03-22 09:30:00|9770.38|9770.38|9780.01|9780.01|9781.62|9781.62|9769.78|9769.78|0
1647941700000|2022-03-22 09:35:00|9780.33|9780.33|9776.53|9776.53|9781.64|9781.64|9771.52|9771.52|0
1647942000000|2022-03-22 09:40:00|9773.31|9773.31|9764.64|9764.64|9773.31|9773.31|9764.64|9764.64|0
1647942300000|2022-03-22 09:45:00|9763.04|9763.04|9754.88|9754.88|9763.04|9763.04|9754.88|9754.88|0
1647942600000|2022-03-22 09:50:00|9753.47|9753.47|9752.77|9752.77|9753.47|9753.47|9748.64|9748.64|0
1647942900000|2022-03-22 09:55:00|9754.38|9754.38|9752.85|9752.85|9756.86|9756.86|9752.24|9752.24|0
1647943200000|2022-03-22 10:00:00|9754.3|9754.3|9739.22|9739.22|9757.52|9757.52|9738.64|9738.64|0
1647943500000|2022-03-22 10:05:00|9742.44|9742.44|9734.65|9734.65|9742.44|9742.44|9734.65|9734.65|0
1647943800000|2022-03-22 10:10:00|9734.05|9734.05|9734.48|9734.48|9738.36|9738.36|9733.07|9733.07|0
1647944100000|2022-03-22 10:15:00|9734.77|9734.77|9731.41|9731.41|9734.77|9734.77|9729.8|9729.8|0
1647944400000|2022-03-22 10:20:00|9733.02|9733.02|9735.95|9735.95|9740.04|9740.04|9733.02|9733.02|0
1647944700000|2022-03-22 10:25:00|9734.99|9734.99|9740.32|9740.32|9740.32|9740.32|9732.15|9732.15|0
1647945000000|2022-03-22 10:30:00|9741.93|9741.93|9737.24|9737.24|9741.93|9741.93|9733.89|9733.89|0
1647945300000|2022-03-22 10:35:00|9743.87|9743.87|9744.44|9744.44|9744.44|9744.44|9738.9|9738.9|0
1647945600000|2022-03-22 10:40:00|9745.17|9745.17|9745.59|9745.59|9751.3|9751.3|9745.17|9745.17|0
1647945900000|2022-03-22 10:45:00|9747.2|9747.2|9742.84|9742.84|9747.2|9747.2|9742.84|9742.84|0
1647946200000|2022-03-22 10:50:00|9741.75|9741.75|9746.39|9746.39|9746.39|9746.39|9741.02|9741.02|0
1647946500000|2022-03-22 10:55:00|9747.26|9747.26|9748.93|9748.93|9748.93|9748.93|9745.65|9745.65|0
1647946800000|2022-03-22 11:00:00|9746.38|9746.38|9737.61|9737.61|9747.68|9747.68|9737.61|9737.61|0
1647947100000|2022-03-22 11:05:00|9734.39|9734.39|9738.49|9738.49|9741.04|9741.04|9734.39|9734.39|0
1647947400000|2022-03-22 11:10:00|9738.02|9738.02|9733.67|9733.67|9738.49|9738.49|9732.54|9732.54|0
1647947700000|2022-03-22 11:15:00|9735.27|9735.27|9724.1|9724.1|9738.97|9738.97|9724.1|9724.1|0
1647948000000|2022-03-22 11:20:00|9724.68|9724.68|9718.32|9718.32|9725.24|9725.24|9715.15|9715.15|0
1647948300000|2022-03-22 11:25:00|9719.26|9719.26|9722.88|9722.88|9723.26|9723.26|9716.71|9716.71|0
1647948600000|2022-03-22 11:30:00|9723.35|9723.35|9734.98|9734.98|9734.98|9734.98|9723.35|9723.35|0
1647948900000|2022-03-22 11:35:00|9735.58|9735.58|9735.2|9735.2|9736.05|9736.05|9734.73|9734.73|0
1647949200000|2022-03-22 11:40:00|9735.67|9735.67|9733.14|9733.14|9739.85|9739.85|9730.95|9730.95|0
1647949500000|2022-03-22 11:45:00|9734.24|9734.24|9732.79|9732.79|9734.24|9734.24|9731.38|9731.38|0
1647949800000|2022-03-22 11:50:00|9732.21|9732.21|9734.27|9734.27|9735.88|9735.88|9731.92|9731.92|0
1647950100000|2022-03-22 11:55:00|9739.1|9739.1|9739.63|9739.63|9740.1|9740.1|9737.04|9737.04|0
1647950400000|2022-03-22 12:00:00|9736.34|9736.34|9730.71|9730.71|9736.34|9736.34|9726.79|9726.79|0
1647950700000|2022-03-22 12:05:00|9727.49|9727.49|9728.21|9728.21|9729.77|9729.77|9725.88|9725.88|0
1647951000000|2022-03-22 12:10:00|9727.04|9727.04|9733.43|9733.43|9734.16|9734.16|9725.95|9725.95|0
1647951300000|2022-03-22 12:15:00|9732.49|9732.49|9725.93|9725.93|9734.03|9734.03|9725.35|9725.35|0
1647951600000|2022-03-22 12:20:00|9725.46|9725.46|9723.3|9723.3|9726.58|9726.58|9721.69|9721.69|0
1647951900000|2022-03-22 12:25:00|9724.39|9724.39|9729.02|9729.02|9729.02|9729.02|9724.39|9724.39|0
1647952200000|2022-03-22 12:30:00|9729.49|9729.49|9731.76|9731.76|9731.76|9731.76|9729.49|9729.49|0
1647952500000|2022-03-22 12:35:00|9736.58|9736.58|9736.58|9736.58|9736.58|9736.58|9736.58|9736.58|0
1647952800000|2022-03-22 12:40:00|9734.97|9734.97|9738.19|9738.19|9739.8|9739.8|9734.97|9734.97|0
1647953100000|2022-03-22 12:45:00|9741.41|9741.41|9743.82|9743.82|9743.82|9743.82|9741.41|9741.41|0
1647953400000|2022-03-22 12:50:00|9742.7|9742.7|9743.18|9743.18|9745.5|9745.5|9742.7|9742.7|0
1647953700000|2022-03-22 12:55:00|9744.79|9744.79|9750.87|9750.87|9750.87|9750.87|9744.79|9744.79|0
1647954000000|2022-03-22 13:00:00|9752.48|9752.48|9757.64|9757.64|9760.85|9760.85|9752.48|9752.48|0
1647954300000|2022-03-22 13:05:00|9756.18|9756.18|9755.14|9755.14|9756.18|9756.18|9751.04|9751.04|0
1647954600000|2022-03-22 13:10:00|9753.69|9753.69|9761.74|9761.74|9761.74|9761.74|9751.92|9751.92|0
1647954900000|2022-03-22 13:15:00|9761.02|9761.02|9772.7|9772.7|9774.63|9774.63|9758.86|9758.86|0
1647955200000|2022-03-22 13:20:00|9774.31|9774.31|9779.63|9779.63|9780.23|9780.23|9774.31|9774.31|0
1647955500000|2022-03-22 13:25:00|9780.57|9780.57|9787.73|9787.73|9787.73|9787.73|9780.57|9780.57|0
1647955800000|2022-03-22 13:30:00|9788.46|9788.46|9796.32|9796.32|9796.32|9796.32|9780.8|9780.8|0
1647956100000|2022-03-22 13:35:00|9794.72|9794.72|9782.97|9782.97|9797.05|9797.05|9780.78|9780.78|0
1647956400000|2022-03-22 13:40:00|9782.1|9782.1|9780.61|9780.61|9782.22|9782.22|9778.01|9778.01|0
1647956700000|2022-03-22 13:45:00|9780.01|9780.01|9778.28|9778.28|9780.74|9780.74|9773.59|9773.59|0
1647957000000|2022-03-22 13:50:00|9778.75|9778.75|9779.48|9779.48|9779.48|9779.48|9765.58|9765.58|0
1647957300000|2022-03-22 13:55:00|9780.42|9780.42|9796.64|9796.64|9796.64|9796.64|9780.42|9780.42|0
1647957600000|2022-03-22 14:00:00|9797.73|9797.73|9813.9|9813.9|9813.9|9813.9|9797.73|9797.73|0
1647957900000|2022-03-22 14:05:00|9815.51|9815.51|9823.57|9823.57|9823.57|9823.57|9815.51|9815.51|0
1647958200000|2022-03-22 14:10:00|9823.1|9823.1|9815.92|9815.92|9823.1|9823.1|9814.25|9814.25|0
1647958500000|2022-03-22 14:15:00|9814.99|9814.99|9821.92|9821.92|9821.92|9821.92|9811.51|9811.51|0
1647958800000|2022-03-22 14:20:00|9820.83|9820.83|9817.13|9817.13|9829.57|9829.57|9813.83|9813.83|0
1647959100000|2022-03-22 14:25:00|9821.96|9821.96|9819.24|9819.24|9823.56|9823.56|9814.14|9814.14|0
1647959400000|2022-03-22 14:30:00|9820.85|9820.85|9829.51|9829.51|9829.51|9829.51|9820.85|9820.85|0
1647959700000|2022-03-22 14:35:00|9831.7|9831.7|9839.97|9839.97|9840.68|9840.68|9831.7|9831.7|0
1647960000000|2022-03-22 14:40:00|9839.24|9839.24|9818.01|9818.01|9841.12|9841.12|9818.01|9818.01|0
1647960300000|2022-03-22 14:45:00|9819.46|9819.46|9826.84|9826.84|9826.84|9826.84|9819.46|9819.46|0
1647960600000|2022-03-22 14:50:00|9826.11|9826.11|9831.98|9831.98|9831.98|9831.98|9820.66|9820.66|0
1647960900000|2022-03-22 14:55:00|9832.45|9832.45|9827.43|9827.43|9832.45|9832.45|9825.95|9825.95|0
1647961200000|2022-03-22 15:00:00|9825.82|9825.82|9817.83|9817.83|9826.08|9826.08|9812.55|9812.55|0
1647961500000|2022-03-22 15:05:00|9816.09|9816.09|9814.12|9814.12|9818.35|9818.35|9814.12|9814.12|0
1647961800000|2022-03-22 15:10:00|9815.06|9815.06|9825.59|9825.59|9828.07|9828.07|9815.06|9815.06|0
1647962100000|2022-03-22 15:15:00|9824.87|9824.87|9823.72|9823.72|9831.57|9831.57|9818.32|9818.32|0
1647962400000|2022-03-22 15:20:00|9825.33|9825.33|9820.76|9820.76|9826.1|9826.1|9820.76|9820.76|0
1647962700000|2022-03-22 15:25:00|9818.83|9818.83|9823.07|9823.07|9823.07|9823.07|9814.63|9814.63|0
1647963000000|2022-03-22 15:30:00|9822.6|9822.6|9788.29|9788.29|9823.7|9823.7|9784.45|9784.45|0
1647963300000|2022-03-22 15:35:00|9789.75|9789.75|9793.1|9793.1|9793.1|9793.1|9783.47|9783.47|0
1647963600000|2022-03-22 15:40:00|9794.71|9794.71|9779.92|9779.92|9794.71|9794.71|9779.34|9779.34|0
1647963900000|2022-03-22 15:45:00|9779.19|9779.19|9790.64|9790.64|9790.64|9790.64|9778.73|9778.73|0
1647964200000|2022-03-22 15:50:00|9792.09|9792.09|9792.61|9792.61|9796.51|9796.51|9789.96|9789.96|0
1647964500000|2022-03-22 15:55:00|9793.55|9793.55|9789.52|9789.52|9795.16|9795.16|9788.79|9788.79|0
1647964800000|2022-03-22 16:00:00|9790.25|9790.25|9786.14|9786.14|9791.75|9791.75|9786.06|9786.06|0
1647965100000|2022-03-22 16:05:00|9786.61|9786.61|9783.62|9783.62|9787.63|9787.63|9782.32|9782.32|0
1647965400000|2022-03-22 16:10:00|9782.02|9782.02|9778.31|9778.31|9782.02|9782.02|9777.92|9777.92|0
1647965700000|2022-03-22 16:15:00|9779.4|9779.4|9778.08|9778.08|9780.5|9780.5|9775.79|9775.79|0
1647966000000|2022-03-22 16:20:00|9776.47|9776.47|9765.84|9765.84|9778.33|9778.33|9765.05|9765.05|0
1647966300000|2022-03-22 16:25:00|9767.45|9767.45|9767.84|9767.84|9769.27|9769.27|9759.69|9759.69|0
1648023300000|2022-03-23 08:15:00|9846.8|9846.8|9842.33|9842.33|9846.8|9846.8|9832.47|9832.47|0
1648023600000|2022-03-23 08:20:00|9841.2|9841.2|9839.36|9839.36|9843.67|9843.67|9837.1|9837.1|0
1648023900000|2022-03-23 08:25:00|9842.58|9842.58|9843.98|9843.98|9858.25|9858.25|9842.58|9842.58|0
1648024200000|2022-03-23 08:30:00|9855.24|9855.24|9837.32|9837.32|9855.24|9855.24|9834.1|9834.1|0
1648024500000|2022-03-23 08:35:00|9836.16|9836.16|9837.23|9837.23|9839.66|9839.66|9836.16|9836.16|0
1648024800000|2022-03-23 08:40:00|9843.66|9843.66|9855.97|9855.97|9855.97|9855.97|9843.66|9843.66|0
1648025100000|2022-03-23 08:45:00|9855.68|9855.68|9870.58|9870.58|9871.61|9871.61|9855.68|9855.68|0
1648025400000|2022-03-23 08:50:00|9871.3|9871.3|9866.23|9866.23|9876.06|9876.06|9863.19|9863.19|0
1648025700000|2022-03-23 08:55:00|9864.62|9864.62|9864.51|9864.51|9871.06|9871.06|9859.69|9859.69|0
1648026000000|2022-03-23 09:00:00|9861.3|9861.3|9862.77|9862.77|9863.37|9863.37|9854.63|9854.63|0
1648026300000|2022-03-23 09:05:00|9863.5|9863.5|9858.14|9858.14|9865.57|9865.57|9857.47|9857.47|0
1648026600000|2022-03-23 09:10:00|9857.05|9857.05|9861.14|9861.14|9861.14|9861.14|9856.32|9856.32|0
1648026900000|2022-03-23 09:15:00|9859.54|9859.54|9859.86|9859.86|9862.53|9862.53|9859.23|9859.23|0
1648027200000|2022-03-23 09:20:00|9859.13|9859.13|9863.34|9863.34|9863.34|9863.34|9856.94|9856.94|0
1648027500000|2022-03-23 09:25:00|9868.17|9868.17|9868.64|9868.64|9875.54|9875.54|9865.89|9865.89|0
1648027800000|2022-03-23 09:30:00|9868.93|9868.93|9863.5|9863.5|9868.93|9868.93|9863.5|9863.5|0
1648028100000|2022-03-23 09:35:00|9862.56|9862.56|9842.95|9842.95|9862.56|9862.56|9834.8|9834.8|0
1648028400000|2022-03-23 09:40:00|9842.48|9842.48|9838.9|9838.9|9842.48|9842.48|9837.36|9837.36|0
1648028700000|2022-03-23 09:45:00|9838.43|9838.43|9835.72|9835.72|9838.43|9838.43|9826.88|9826.88|0
1648029000000|2022-03-23 09:50:00|9837.33|9837.33|9838.26|9838.26|9841.47|9841.47|9836.65|9836.65|0
1648029300000|2022-03-23 09:55:00|9838.73|9838.73|9830.21|9830.21|9838.73|9838.73|9830.21|9830.21|0
1648029600000|2022-03-23 10:00:00|9829.61|9829.61|9823.88|9823.88|9832.96|9832.96|9823.88|9823.88|0
1648029900000|2022-03-23 10:05:00|9828.71|9828.71|9835.17|9835.17|9835.43|9835.43|9827.39|9827.39|0
1648030200000|2022-03-23 10:10:00|9834.57|9834.57|9846.99|9846.99|9846.99|9846.99|9832.5|9832.5|0
1648030500000|2022-03-23 10:15:00|9845.39|9845.39|9835.92|9835.92|9845.39|9845.39|9835.92|9835.92|0
1648030800000|2022-03-23 10:20:00|9835.32|9835.32|9829.92|9829.92|9838.12|9838.12|9825.39|9825.39|0
1648031100000|2022-03-23 10:25:00|9831.53|9831.53|9833.14|9833.14|9834.75|9834.75|9831.53|9831.53|0
1648031400000|2022-03-23 10:30:00|9831.53|9831.53|9831.53|9831.53|9836.35|9836.35|9831.53|9831.53|0
1648031700000|2022-03-23 10:35:00|9833.14|9833.14|9840.58|9840.58|9840.58|9840.58|9831.53|9831.53|0
1648032000000|2022-03-23 10:40:00|9840.11|9840.11|9821.91|9821.91|9840.11|9840.11|9821.91|9821.91|0
1648032300000|2022-03-23 10:45:00|9820.3|9820.3|9823.54|9823.54|9825.13|9825.13|9820.3|9820.3|0
1648032600000|2022-03-23 10:50:00|9822.96|9822.96|9825.48|9825.48|9827.49|9827.49|9822.2|9822.2|0
1648032900000|2022-03-23 10:55:00|9822.27|9822.27|9814.54|9814.54|9822.27|9822.27|9814.54|9814.54|0
1648033200000|2022-03-23 11:00:00|9816.14|9816.14|9818.32|9818.32|9819.61|9819.61|9812.35|9812.35|0
1648033500000|2022-03-23 11:05:00|9818.03|9818.03|9809.09|9809.09|9818.32|9818.32|9806.03|9806.03|0
1648033800000|2022-03-23 11:10:00|9807.63|9807.63|9810.87|9810.87|9810.87|9810.87|9807.19|9807.19|0
1648034100000|2022-03-23 11:15:00|9809.27|9809.27|9808.02|9808.02|9810.87|9810.87|9806.56|9806.56|0
1648034400000|2022-03-23 11:20:00|9810.2|9810.2|9803.48|9803.48|9810.48|9810.48|9800|9800|0
1648034700000|2022-03-23 11:25:00|9802.76|9802.76|9797.37|9797.37|9804.94|9804.94|9795.76|9795.76|0
1648035000000|2022-03-23 11:30:00|9795.18|9795.18|9799.33|9799.33|9799.33|9799.33|9794.46|9794.46|0
1648035300000|2022-03-23 11:35:00|9796.42|9796.42|9794.78|9794.78|9801.24|9801.24|9793.84|9793.84|0
1648035600000|2022-03-23 11:40:00|9793.18|9793.18|9786.77|9786.77|9793.18|9793.18|9786.77|9786.77|0
1648035900000|2022-03-23 11:45:00|9785.16|9785.16|9781.11|9781.11|9791.14|9791.14|9781.11|9781.11|0
1648036200000|2022-03-23 11:50:00|9782.72|9782.72|9782.84|9782.84|9784.33|9784.33|9777.54|9777.54|0
1648036500000|2022-03-23 11:55:00|9780.59|9780.59|9778.58|9778.58|9781.73|9781.73|9778.11|9778.11|0
1648036800000|2022-03-23 12:00:00|9778.11|9778.11|9767.16|9767.16|9778.11|9778.11|9767.16|9767.16|0
1648037100000|2022-03-23 12:05:00|9760.73|9760.73|9769.51|9769.51|9770.4|9770.4|9760.73|9760.73|0
1648037400000|2022-03-23 12:10:00|9768.91|9768.91|9771.82|9771.82|9771.82|9771.82|9768.44|9768.44|0
1648037700000|2022-03-23 12:15:00|9765.39|9765.39|9751.06|9751.06|9768.6|9768.6|9750.48|9750.48|0
1648038000000|2022-03-23 12:20:00|9753.25|9753.25|9752.96|9752.96|9757.21|9757.21|9752.39|9752.39|0
1648038300000|2022-03-23 12:25:00|9751.08|9751.08|9736.7|9736.7|9751.08|9751.08|9736.7|9736.7|0
1648038600000|2022-03-23 12:30:00|9736.23|9736.23|9746.47|9746.47|9746.47|9746.47|9733.98|9733.98|0
1648038900000|2022-03-23 12:35:00|9747.66|9747.66|9748.5|9748.5|9755.79|9755.79|9746.89|9746.89|0
1648039200000|2022-03-23 12:40:00|9748.03|9748.03|9758.02|9758.02|9761.24|9761.24|9748.03|9748.03|0
1648039500000|2022-03-23 12:45:00|9757.55|9757.55|9758.31|9758.31|9763.18|9763.18|9757.55|9757.55|0
1648039800000|2022-03-23 12:50:00|9757.99|9757.99|9745.95|9745.95|9758.72|9758.72|9744.93|9744.93|0
1648040100000|2022-03-23 12:55:00|9745.48|9745.48|9751.13|9751.13|9751.13|9751.13|9745.19|9745.19|0
1648040400000|2022-03-23 13:00:00|9747.91|9747.91|9753.38|9753.38|9753.38|9753.38|9747.91|9747.91|0
1648040700000|2022-03-23 13:05:00|9754.1|9754.1|9755.84|9755.84|9757.25|9757.25|9754.06|9754.06|0
1648041000000|2022-03-23 13:10:00|9756.42|9756.42|9739.12|9739.12|9756.42|9756.42|9736.94|9736.94|0
1648041300000|2022-03-23 13:15:00|9740.73|9740.73|9743.23|9743.23|9745.93|9745.93|9737.41|9737.41|0
1648041600000|2022-03-23 13:20:00|9741.77|9741.77|9749.66|9749.66|9749.66|9749.66|9739.89|9739.89|0
1648041900000|2022-03-23 13:25:00|9748.06|9748.06|9750.79|9750.79|9750.95|9750.95|9747.12|9747.12|0
1648042200000|2022-03-23 13:30:00|9750.19|9750.19|9741.95|9741.95|9751.54|9751.54|9739.61|9739.61|0
1648042500000|2022-03-23 13:35:00|9740.34|9740.34|9731.71|9731.71|9742.08|9742.08|9731.71|9731.71|0
1648042800000|2022-03-23 13:40:00|9732.44|9732.44|9723.23|9723.23|9738.94|9738.94|9722.72|9722.72|0
1648043100000|2022-03-23 13:45:00|9724.84|9724.84|9727.21|9727.21|9727.93|9727.93|9715.24|9715.24|0
1648043400000|2022-03-23 13:50:00|9726.48|9726.48|9729.75|9729.75|9731.36|9731.36|9726.48|9726.48|0
1648043700000|2022-03-23 13:55:00|9731.36|9731.36|9747.13|9747.13|9751.95|9751.95|9731.36|9731.36|0
1648044000000|2022-03-23 14:00:00|9746.66|9746.66|9735.95|9735.95|9746.93|9746.93|9734.62|9734.62|0
1648044300000|2022-03-23 14:05:00|9736.41|9736.41|9737.77|9737.77|9743.69|9743.69|9735.01|9735.01|0
1648044600000|2022-03-23 14:10:00|9738.89|9738.89|9743.91|9743.91|9743.91|9743.91|9735.11|9735.11|0
1648044900000|2022-03-23 14:15:00|9744.64|9744.64|9772.16|9772.16|9772.16|9772.16|9744.64|9744.64|0
1648045200000|2022-03-23 14:20:00|9773.57|9773.57|9789.89|9789.89|9789.89|9789.89|9773.57|9773.57|0
1648045500000|2022-03-23 14:25:00|9792.08|9792.08|9794.68|9794.68|9794.9|9794.9|9789.84|9789.84|0
1648045800000|2022-03-23 14:30:00|9793.07|9793.07|9794.2|9794.2|9796.63|9796.63|9790.74|9790.74|0
1648046100000|2022-03-23 14:35:00|9793.73|9793.73|9779.22|9779.22|9793.73|9793.73|9779.22|9779.22|0
1648046400000|2022-03-23 14:40:00|9778.26|9778.26|9758.69|9758.69|9778.67|9778.67|9757.96|9757.96|0
1648046700000|2022-03-23 14:45:00|9757.28|9757.28|9745.16|9745.16|9757.28|9757.28|9742.25|9742.25|0
1648047000000|2022-03-23 14:50:00|9744.87|9744.87|9742.03|9742.03|9746.85|9746.85|9741.81|9741.81|0
1648047300000|2022-03-23 14:55:00|9743.64|9743.64|9753.54|9753.54|9755.1|9755.1|9743.35|9743.35|0
1648047600000|2022-03-23 15:00:00|9754.01|9754.01|9754.91|9754.91|9759|9759|9748.45|9748.45|0
1648047900000|2022-03-23 15:05:00|9754.33|9754.33|9759.72|9759.72|9762.53|9762.53|9752.5|9752.5|0
1648048200000|2022-03-23 15:10:00|9759.25|9759.25|9749.11|9749.11|9759.25|9759.25|9747.86|9747.86|0
1648048500000|2022-03-23 15:15:00|9747.98|9747.98|9748.05|9748.05|9752.21|9752.21|9746.91|9746.91|0
1648048800000|2022-03-23 15:20:00|9745.86|9745.86|9755.47|9755.47|9755.47|9755.47|9745.86|9745.86|0
1648049100000|2022-03-23 15:25:00|9755.79|9755.79|9743.65|9743.65|9755.79|9755.79|9743.65|9743.65|0
1648049400000|2022-03-23 15:30:00|9742.93|9742.93|9740.1|9740.1|9745.26|9745.26|9739|9739|0
1648049700000|2022-03-23 15:35:00|9741.71|9741.71|9751.22|9751.22|9752.83|9752.83|9739.29|9739.29|0
1648050000000|2022-03-23 15:40:00|9749.61|9749.61|9763.9|9763.9|9763.9|9763.9|9748.72|9748.72|0
1648050300000|2022-03-23 15:45:00|9760.97|9760.97|9758.86|9758.86|9764.83|9764.83|9758.86|9758.86|0
1648050600000|2022-03-23 15:50:00|9758.57|9758.57|9759.32|9759.32|9761.18|9761.18|9753.74|9753.74|0
1648050900000|2022-03-23 15:55:00|9757.71|9757.71|9751.03|9751.03|9759.31|9759.31|9751.03|9751.03|0
1648051200000|2022-03-23 16:00:00|9750.74|9750.74|9759.03|9759.03|9759.28|9759.28|9750.14|9750.14|0
1648051500000|2022-03-23 16:05:00|9758.73|9758.73|9747.13|9747.13|9758.73|9758.73|9745.24|9745.24|0
1648051800000|2022-03-23 16:10:00|9745.52|9745.52|9735.52|9735.52|9747.81|9747.81|9734.14|9734.14|0
1648052100000|2022-03-23 16:15:00|9740.35|9740.35|9751.22|9751.22|9751.95|9751.95|9739.88|9739.88|0
1648052400000|2022-03-23 16:20:00|9751.8|9751.8|9740.44|9740.44|9753.68|9753.68|9738.98|9738.98|0
1648052700000|2022-03-23 16:25:00|9739.97|9739.97|9740.71|9740.71|9745.24|9745.24|9737.84|9737.84|0
1648109700000|2022-03-24 08:15:00|9654.11|9654.11|9650.54|9650.54|9655.8|9655.8|9641.24|9641.24|0
1648110000000|2022-03-24 08:20:00|9645.72|9645.72|9634.81|9634.81|9646.5|9646.5|9630.63|9630.63|0
1648110300000|2022-03-24 08:25:00|9638.03|9638.03|9641.32|9641.32|9645.39|9645.39|9634.27|9634.27|0
1648110600000|2022-03-24 08:30:00|9638.57|9638.57|9650.51|9650.51|9660.16|9660.16|9637.24|9637.24|0
1648110900000|2022-03-24 08:35:00|9649.42|9649.42|9664.02|9664.02|9664.02|9664.02|9647.75|9647.75|0
1648111200000|2022-03-24 08:40:00|9667.23|9667.23|9660.04|9660.04|9668.69|9668.69|9660.04|9660.04|0
1648111500000|2022-03-24 08:45:00|9659.31|9659.31|9646.04|9646.04|9659.31|9659.31|9642.29|9642.29|0
1648111800000|2022-03-24 08:50:00|9649.26|9649.26|9641.34|9641.34|9649.26|9649.26|9637.99|9637.99|0
1648112100000|2022-03-24 08:55:00|9642.8|9642.8|9627.55|9627.55|9645.59|9645.59|9627.55|9627.55|0
1648112400000|2022-03-24 09:00:00|9621.11|9621.11|9632.1|9632.1|9632.1|9632.1|9617.32|9617.32|0
1648112700000|2022-03-24 09:05:00|9628.88|9628.88|9605.41|9605.41|9635.32|9635.32|9605.41|9605.41|0
1648113000000|2022-03-24 09:10:00|9603.22|9603.22|9607.36|9607.36|9610.83|9610.83|9599.99|9599.99|0
1648113300000|2022-03-24 09:15:00|9607.83|9607.83|9603.37|9603.37|9608.92|9608.92|9603.09|9603.09|0
1648113600000|2022-03-24 09:20:00|9602.65|9602.65|9608.57|9608.57|9617.01|9617.01|9600.61|9600.61|0
1648113900000|2022-03-24 09:25:00|9609.04|9609.04|9602.31|9602.31|9609.04|9609.04|9592.83|9592.83|0
1648114200000|2022-03-24 09:30:00|9605.53|9605.53|9619.63|9619.63|9619.63|9619.63|9605.53|9605.53|0
1648114500000|2022-03-24 09:35:00|9620.57|9620.57|9639.95|9639.95|9639.95|9639.95|9620.57|9620.57|0
1648114800000|2022-03-24 09:40:00|9640.42|9640.42|9656.32|9656.32|9657.49|9657.49|9640.42|9640.42|0
1648115100000|2022-03-24 09:45:00|9659.61|9659.61|9670.75|9670.75|9673.9|9673.9|9659.61|9659.61|0
1648115400000|2022-03-24 09:50:00|9669.66|9669.66|9668.79|9668.79|9672.48|9672.48|9667.66|9667.66|0
1648115700000|2022-03-24 09:55:00|9669.89|9669.89|9661.66|9661.66|9669.89|9669.89|9659.86|9659.86|0
1648116000000|2022-03-24 10:00:00|9663.27|9663.27|9636.77|9636.77|9663.27|9663.27|9636.77|9636.77|0
1648116300000|2022-03-24 10:05:00|9637.64|9637.64|9645.5|9645.5|9646.59|9646.59|9637.64|9637.64|0
1648116600000|2022-03-24 10:10:00|9643.31|9643.31|9624.57|9624.57|9645.5|9645.5|9620.93|9620.93|0
1648116900000|2022-03-24 10:15:00|9623.48|9623.48|9609.82|9609.82|9623.48|9623.48|9609.1|9609.1|0
1648117200000|2022-03-24 10:20:00|9609.35|9609.35|9610.6|9610.6|9613.14|9613.14|9609.35|9609.35|0
1648117500000|2022-03-24 10:25:00|9611.32|9611.32|9611.39|9611.39|9615.98|9615.98|9609.72|9609.72|0
1648117800000|2022-03-24 10:30:00|9608.17|9608.17|9601.3|9601.3|9608.17|9608.17|9600.14|9600.14|0
1648118100000|2022-03-24 10:35:00|9600.67|9600.67|9598.26|9598.26|9600.67|9600.67|9595.41|9595.41|0
1648118400000|2022-03-24 10:40:00|9595.04|9595.04|9599.83|9599.83|9603.5|9603.5|9595.04|9595.04|0
1648118700000|2022-03-24 10:45:00|9600.41|9600.41|9597.53|9597.53|9602.48|9602.48|9595.93|9595.93|0
1648119000000|2022-03-24 10:50:00|9599.72|9599.72|9612.69|9612.69|9615.91|9615.91|9599.72|9599.72|0
1648119300000|2022-03-24 10:55:00|9613.42|9613.42|9616.5|9616.5|9616.97|9616.97|9613.42|9613.42|0
1648119600000|2022-03-24 11:00:00|9618.11|9618.11|9623.88|9623.88|9623.88|9623.88|9618.11|9618.11|0
1648119900000|2022-03-24 11:05:00|9626.06|9626.06|9647.74|9647.74|9650.06|9650.06|9626.06|9626.06|0
1648120200000|2022-03-24 11:10:00|9650.96|9650.96|9648.25|9648.25|9651.69|9651.69|9647.6|9647.6|0
1648120500000|2022-03-24 11:15:00|9646.84|9646.84|9643.36|9643.36|9647.78|9647.78|9643.36|9643.36|0
1648120800000|2022-03-24 11:20:00|9647.16|9647.16|9649.53|9649.53|9649.53|9649.53|9645.93|9645.93|0
1648121100000|2022-03-24 11:25:00|9650.47|9650.47|9646.35|9646.35|9651.32|9651.32|9646.35|9646.35|0
1648121400000|2022-03-24 11:30:00|9647.95|9647.95|9641.6|9641.6|9647.95|9647.95|9641.6|9641.6|0
1648121700000|2022-03-24 11:35:00|9640|9640|9638.17|9638.17|9641.6|9641.6|9636.78|9636.78|0
1648122000000|2022-03-24 11:40:00|9637.23|9637.23|9605.34|9605.34|9637.23|9637.23|9589.68|9589.68|0
1648122300000|2022-03-24 11:45:00|9605.81|9605.81|9620.59|9620.59|9621.06|9621.06|9605.81|9605.81|0
1648122600000|2022-03-24 11:50:00|9621.68|9621.68|9631.36|9631.36|9631.36|9631.36|9621.68|9621.68|0
1648122900000|2022-03-24 11:55:00|9628.14|9628.14|9629.85|9629.85|9630.79|9630.79|9626.53|9626.53|0
1648123200000|2022-03-24 12:00:00|9628.25|9628.25|9634.4|9634.4|9634.4|9634.4|9627.28|9627.28|0
1648123500000|2022-03-24 12:05:00|9632.79|9632.79|9633.67|9633.67|9636|9636|9632.79|9632.79|0
1648123800000|2022-03-24 12:10:00|9630.45|9630.45|9625.15|9625.15|9630.45|9630.45|9623.69|9623.69|0
1648124100000|2022-03-24 12:15:00|9623.69|9623.69|9612.75|9612.75|9623.69|9623.69|9612.75|9612.75|0
1648124400000|2022-03-24 12:20:00|9613.85|9613.85|9621.99|9621.99|9621.99|9621.99|9613.12|9613.12|0
1648124700000|2022-03-24 12:25:00|9623.44|9623.44|9622.49|9622.49|9623.44|9623.44|9618.21|9618.21|0
1648125000000|2022-03-24 12:30:00|9623.9|9623.9|9620.14|9620.14|9630.84|9630.84|9620.14|9620.14|0
1648125300000|2022-03-24 12:35:00|9619.67|9619.67|9612.55|9612.55|9620.14|9620.14|9610.94|9610.94|0
1648125600000|2022-03-24 12:40:00|9611.61|9611.61|9606.86|9606.86|9614.35|9614.35|9606.86|9606.86|0
1648125900000|2022-03-24 12:45:00|9605.25|9605.25|9606.61|9606.61|9609.31|9609.31|9603.2|9603.2|0
1648126200000|2022-03-24 12:50:00|9608.22|9608.22|9610.77|9610.77|9612.6|9612.6|9608.22|9608.22|0
1648126500000|2022-03-24 12:55:00|9609.68|9609.68|9614.41|9614.41|9614.41|9614.41|9609.68|9609.68|0
1648126800000|2022-03-24 13:00:00|9616.01|9616.01|9619.2|9619.2|9620.14|9620.14|9616.01|9616.01|0
1648127100000|2022-03-24 13:05:00|9622.41|9622.41|9625.45|9625.45|9630.95|9630.95|9622.41|9622.41|0
1648127400000|2022-03-24 13:10:00|9623.84|9623.84|9612.98|9612.98|9623.84|9623.84|9612.98|9612.98|0
1648127700000|2022-03-24 13:15:00|9611.37|9611.37|9609.82|9609.82|9614.59|9614.59|9606.6|9606.6|0
1648128000000|2022-03-24 13:20:00|9611.1|9611.1|9621.79|9621.79|9621.79|9621.79|9610.14|9610.14|0
1648128300000|2022-03-24 13:25:00|9621.32|9621.32|9622.83|9622.83|9624.44|9624.44|9619.24|9619.24|0
1648128600000|2022-03-24 13:30:00|9622.54|9622.54|9610.85|9610.85|9622.54|9622.54|9610.85|9610.85|0
1648128900000|2022-03-24 13:35:00|9611.14|9611.14|9605.56|9605.56|9611.4|9611.4|9604.17|9604.17|0
1648129200000|2022-03-24 13:40:00|9605.09|9605.09|9596.92|9596.92|9605.34|9605.34|9596.92|9596.92|0
1648129500000|2022-03-24 13:45:00|9595.46|9595.46|9585.79|9585.79|9596.92|9596.92|9583.61|9583.61|0
1648129800000|2022-03-24 13:50:00|9585.21|9585.21|9593.4|9593.4|9593.4|9593.4|9578.92|9578.92|0
1648130100000|2022-03-24 13:55:00|9594|9594|9588.54|9588.54|9597.22|9597.22|9588.54|9588.54|0
1648130400000|2022-03-24 14:00:00|9591.76|9591.76|9606.37|9606.37|9609.42|9609.42|9591.29|9591.29|0
1648130700000|2022-03-24 14:05:00|9606.84|9606.84|9613.4|9613.4|9624.84|9624.84|9606.84|9606.84|0
1648131000000|2022-03-24 14:10:00|9614.27|9614.27|9609.01|9609.01|9614.65|9614.65|9608.08|9608.08|0
1648131300000|2022-03-24 14:15:00|9610.47|9610.47|9594.55|9594.55|9611.2|9611.2|9594.55|9594.55|0
1648131600000|2022-03-24 14:20:00|9592.94|9592.94|9584.63|9584.63|9592.94|9592.94|9582.31|9582.31|0
1648131900000|2022-03-24 14:25:00|9585.35|9585.35|9591.65|9591.65|9598.55|9598.55|9585.35|9585.35|0
1648132200000|2022-03-24 14:30:00|9592.81|9592.81|9605.76|9605.76|9606.7|9606.7|9592.49|9592.49|0
1648132500000|2022-03-24 14:35:00|9606.72|9606.72|9613.89|9613.89|9620.48|9620.48|9606.72|9606.72|0
1648132800000|2022-03-24 14:40:00|9613.42|9613.42|9615.36|9615.36|9618.78|9618.78|9612.7|9612.7|0
1648133100000|2022-03-24 14:45:00|9616.97|9616.97|9619.78|9619.78|9622.33|9622.33|9616.97|9616.97|0
1648133400000|2022-03-24 14:50:00|9616.56|9616.56|9610.96|9610.96|9616.56|9616.56|9609.36|9609.36|0
1648133700000|2022-03-24 14:55:00|9607.75|9607.75|9609.1|9609.1|9609.1|9609.1|9602.18|9602.18|0
1648134000000|2022-03-24 15:00:00|9608.23|9608.23|9603.4|9603.4|9635.12|9635.12|9601.36|9601.36|0
1648134300000|2022-03-24 15:05:00|9604.12|9604.12|9597.73|9597.73|9610.62|9610.62|9595.69|9595.69|0
1648134600000|2022-03-24 15:10:00|9596.12|9596.12|9609.82|9609.82|9609.82|9609.82|9592.17|9592.17|0
1648134900000|2022-03-24 15:15:00|9609.09|9609.09|9611.47|9611.47|9611.47|9611.47|9603.51|9603.51|0
1648135200000|2022-03-24 15:20:00|9614.69|9614.69|9623.22|9623.22|9623.69|9623.69|9614.69|9614.69|0
1648135500000|2022-03-24 15:25:00|9624.09|9624.09|9635.56|9635.56|9642.99|9642.99|9624.09|9624.09|0
1648135800000|2022-03-24 15:30:00|9637.81|9637.81|9639.23|9639.23|9643.57|9643.57|9635.89|9635.89|0
1648136100000|2022-03-24 15:35:00|9638.29|9638.29|9647.32|9647.32|9647.32|9647.32|9638|9638|0
1648136400000|2022-03-24 15:40:00|9645.71|9645.71|9645.11|9645.11|9645.71|9645.71|9644.11|9644.11|0
1648136700000|2022-03-24 15:45:00|9644.17|9644.17|9644.85|9644.85|9647.73|9647.73|9638.46|9638.46|0
1648137000000|2022-03-24 15:50:00|9643.24|9643.24|9642.57|9642.57|9645.74|9645.74|9641.35|9641.35|0
1648137300000|2022-03-24 15:55:00|9642.28|9642.28|9624.71|9624.71|9642.28|9642.28|9624.71|9624.71|0
1648137600000|2022-03-24 16:00:00|9623.1|9623.1|9602.32|9602.32|9623.1|9623.1|9602.32|9602.32|0
1648137900000|2022-03-24 16:05:00|9602.03|9602.03|9606.53|9606.53|9606.68|9606.68|9597.06|9597.06|0
1648138200000|2022-03-24 16:10:00|9608.14|9608.14|9614.85|9614.85|9614.85|9614.85|9608.14|9608.14|0
1648138500000|2022-03-24 16:15:00|9615.58|9615.58|9618.02|9618.02|9623.98|9623.98|9615.58|9615.58|0
1648138800000|2022-03-24 16:20:00|9618.49|9618.49|9613.39|9613.39|9618.49|9618.49|9613.39|9613.39|0
1648139100000|2022-03-24 16:25:00|9613.86|9613.86|9614.78|9614.78|9618.97|9618.97|9610.83|9610.83|0
1648196100000|2022-03-25 08:15:00|9617.5|9617.5|9595.66|9595.66|9633.88|9633.88|9595.66|9595.66|0
1648196400000|2022-03-25 08:20:00|9590.83|9590.83|9608.06|9608.06|9608.06|9608.06|9590.83|9590.83|0
1648196700000|2022-03-25 08:25:00|9608.53|9608.53|9618.77|9618.77|9628.49|9628.49|9607.33|9607.33|0
1648197000000|2022-03-25 08:30:00|9616.43|9616.43|9633.52|9633.52|9633.52|9633.52|9614.03|9614.03|0
1648197300000|2022-03-25 08:35:00|9635.13|9635.13|9634.98|9634.98|9636.59|9636.59|9634.98|9634.98|0
1648197600000|2022-03-25 08:40:00|9635.85|9635.85|9655.19|9655.19|9657|9657|9635.85|9635.85|0
1648197900000|2022-03-25 08:45:00|9648.29|9648.29|9642.51|9642.51|9648.34|9648.34|9640.63|9640.63|0
1648198200000|2022-03-25 08:50:00|9641.57|9641.57|9640.47|9640.47|9649.45|9649.45|9640.47|9640.47|0
1648198500000|2022-03-25 08:55:00|9638.87|9638.87|9642.52|9642.52|9642.52|9642.52|9636.73|9636.73|0
1648198800000|2022-03-25 09:00:00|9643.12|9643.12|9639.93|9639.93|9656.69|9656.69|9636.89|9636.89|0
1648199100000|2022-03-25 09:05:00|9641.34|9641.34|9647.8|9647.8|9648.74|9648.74|9641.29|9641.29|0
1648199400000|2022-03-25 09:10:00|9651.01|9651.01|9653.12|9653.12|9654.23|9654.23|9651.01|9651.01|0
1648199700000|2022-03-25 09:15:00|9654.73|9654.73|9655.71|9655.71|9663.88|9663.88|9654.73|9654.73|0
1648200000000|2022-03-25 09:20:00|9655.24|9655.24|9666.84|9666.84|9674.68|9674.68|9655.24|9655.24|0
1648200300000|2022-03-25 09:25:00|9665.74|9665.74|9668.95|9668.95|9672.24|9672.24|9659.66|9659.66|0
1648200600000|2022-03-25 09:30:00|9666.76|9666.76|9667.82|9667.82|9673.94|9673.94|9666.76|9666.76|0
1648200900000|2022-03-25 09:35:00|9669.42|9669.42|9674.99|9674.99|9677.13|9677.13|9669.42|9669.42|0
1648201200000|2022-03-25 09:40:00|9676.6|9676.6|9673.62|9673.62|9678.74|9678.74|9672.68|9672.68|0
1648201500000|2022-03-25 09:45:00|9672.17|9672.17|9671.78|9671.78|9673.98|9673.98|9669.05|9669.05|0
1648201800000|2022-03-25 09:50:00|9671.31|9671.31|9680.95|9680.95|9680.95|9680.95|9670.59|9670.59|0
1648202100000|2022-03-25 09:55:00|9677|9677|9701.88|9701.88|9702.35|9702.35|9675.22|9675.22|0
1648202400000|2022-03-25 10:00:00|9702.61|9702.61|9705.46|9705.46|9705.46|9705.46|9697.78|9697.78|0
1648202700000|2022-03-25 10:05:00|9706.18|9706.18|9709.97|9709.97|9709.97|9709.97|9703.54|9703.54|0
1648203000000|2022-03-25 10:10:00|9711.38|9711.38|9707.11|9707.11|9714.12|9714.12|9705.03|9705.03|0
1648203300000|2022-03-25 10:15:00|9708.72|9708.72|9707.51|9707.51|9711.92|9711.92|9707.51|9707.51|0
1648203600000|2022-03-25 10:20:00|9708.67|9708.67|9718.71|9718.71|9718.71|9718.71|9703.58|9703.58|0
1648203900000|2022-03-25 10:25:00|9720.16|9720.16|9728.53|9728.53|9728.53|9728.53|9720.16|9720.16|0
1648204200000|2022-03-25 10:30:00|9727.13|9727.13|9716.02|9716.02|9727.59|9727.59|9716.02|9716.02|0
1648204500000|2022-03-25 10:35:00|9720.84|9720.84|9711.63|9711.63|9720.84|9720.84|9711.63|9711.63|0
1648204800000|2022-03-25 10:40:00|9708.41|9708.41|9700.79|9700.79|9708.41|9708.41|9698.91|9698.91|0
1648205100000|2022-03-25 10:45:00|9704|9704|9703.35|9703.35|9705.61|9705.61|9701.74|9701.74|0
1648205400000|2022-03-25 10:50:00|9701.16|9701.16|9702.36|9702.36|9703.97|9703.97|9699.56|9699.56|0
1648205700000|2022-03-25 10:55:00|9700.75|9700.75|9712.28|9712.28|9712.28|9712.28|9700.75|9700.75|0
1648206000000|2022-03-25 11:00:00|9710.68|9710.68|9709.98|9709.98|9714.01|9714.01|9708.84|9708.84|0
1648206300000|2022-03-25 11:05:00|9711.59|9711.59|9702.59|9702.59|9711.59|9711.59|9702.59|9702.59|0
1648206600000|2022-03-25 11:10:00|9704.2|9704.2|9710.26|9710.26|9710.26|9710.26|9703.06|9703.06|0
1648206900000|2022-03-25 11:15:00|9711.2|9711.2|9712.43|9712.43|9714.31|9714.31|9710.07|9710.07|0
1648207200000|2022-03-25 11:20:00|9711.85|9711.85|9719.23|9719.23|9719.23|9719.23|9711.18|9711.18|0
1648207500000|2022-03-25 11:25:00|9717.63|9717.63|9722.72|9722.72|9722.72|9722.72|9717.63|9717.63|0
1648207800000|2022-03-25 11:30:00|9721.99|9721.99|9722.46|9722.46|9722.46|9722.46|9721.99|9721.99|0
1648208100000|2022-03-25 11:35:00|9723.62|9723.62|9727.09|9727.09|9727.09|9727.09|9722.28|9722.28|0
1648208400000|2022-03-25 11:40:00|9726.8|9726.8|9732.76|9732.76|9732.76|9732.76|9725.49|9725.49|0
1648208700000|2022-03-25 11:45:00|9734.95|9734.95|9733.61|9733.61|9734.95|9734.95|9729.55|9729.55|0
1648209000000|2022-03-25 11:50:00|9732|9732|9742.83|9742.83|9742.83|9742.83|9732|9732|0
1648209300000|2022-03-25 11:55:00|9744.29|9744.29|9743.06|9743.06|9746.03|9746.03|9743.06|9743.06|0
1648209600000|2022-03-25 12:00:00|9743.78|9743.78|9742.32|9742.32|9743.78|9743.78|9737.76|9737.76|0
1648209900000|2022-03-25 12:05:00|9742.61|9742.61|9738.17|9738.17|9743.25|9743.25|9738.17|9738.17|0
1648210200000|2022-03-25 12:10:00|9737.08|9737.08|9736.35|9736.35|9740.29|9740.29|9734.74|9734.74|0
1648210500000|2022-03-25 12:15:00|9735.15|9735.15|9738.43|9738.43|9738.43|9738.43|9735.15|9735.15|0
1648210800000|2022-03-25 12:20:00|9737.33|9737.33|9736.04|9736.04|9738.94|9738.94|9734.63|9734.63|0
1648211100000|2022-03-25 12:25:00|9737.13|9737.13|9731.71|9731.71|9737.13|9737.13|9731.71|9731.71|0
1648211400000|2022-03-25 12:30:00|9732|9732|9724.42|9724.42|9732|9732|9723.91|9723.91|0
1648211700000|2022-03-25 12:35:00|9726.61|9726.61|9729.53|9729.53|9731.39|9731.39|9726.61|9726.61|0
1648212000000|2022-03-25 12:40:00|9731.13|9731.13|9731.55|9731.55|9733.12|9733.12|9730.35|9730.35|0
1648212300000|2022-03-25 12:45:00|9730.43|9730.43|9731.26|9731.26|9731.26|9731.26|9729.36|9729.36|0
1648212600000|2022-03-25 12:50:00|9729.65|9729.65|9736.16|9736.16|9736.16|9736.16|9725.49|9725.49|0
1648212900000|2022-03-25 12:55:00|9737.77|9737.77|9735.95|9735.95|9740.11|9740.11|9735.95|9735.95|0
1648213200000|2022-03-25 13:00:00|9734.54|9734.54|9731.5|9731.5|9735.86|9735.86|9731.03|9731.03|0
1648213500000|2022-03-25 13:05:00|9734.72|9734.72|9735.19|9735.19|9735.19|9735.19|9733.58|9733.58|0
1648213800000|2022-03-25 13:10:00|9730.37|9730.37|9722.89|9722.89|9731.97|9731.97|9721.43|9721.43|0
1648214100000|2022-03-25 13:15:00|9722.16|9722.16|9720.41|9720.41|9723.41|9723.41|9720.41|9720.41|0
1648214400000|2022-03-25 13:20:00|9720.88|9720.88|9710.3|9710.3|9722.08|9722.08|9710.3|9710.3|0
1648214700000|2022-03-25 13:25:00|9705.48|9705.48|9703.32|9703.32|9705.48|9705.48|9700.61|9700.61|0
1648215000000|2022-03-25 13:30:00|9703.79|9703.79|9686.65|9686.65|9703.79|9703.79|9686.65|9686.65|0
1648215300000|2022-03-25 13:35:00|9685.24|9685.24|9655.2|9655.2|9685.24|9685.24|9652.5|9652.5|0
1648215600000|2022-03-25 13:40:00|9653.59|9653.59|9654.53|9654.53|9655.47|9655.47|9648.43|9648.43|0
1648215900000|2022-03-25 13:45:00|9655.26|9655.26|9672.83|9672.83|9676.33|9676.33|9655.26|9655.26|0
1648216200000|2022-03-25 13:50:00|9671.22|9671.22|9666.41|9666.41|9671.7|9671.7|9665.47|9665.47|0
1648216500000|2022-03-25 13:55:00|9665.47|9665.47|9653.41|9653.41|9665.47|9665.47|9644.66|9644.66|0
1648216800000|2022-03-25 14:00:00|9652.31|9652.31|9644.72|9644.72|9652.31|9652.31|9638.93|9638.93|0
1648217100000|2022-03-25 14:05:00|9649.84|9649.84|9660.35|9660.35|9660.64|9660.64|9646.61|9646.61|0
1648217400000|2022-03-25 14:10:00|9661.45|9661.45|9667.84|9667.84|9668.78|9668.78|9658|9658|0
1648217700000|2022-03-25 14:15:00|9669.45|9669.45|9655.46|9655.46|9669.45|9669.45|9652.74|9652.74|0
1648218000000|2022-03-25 14:20:00|9654.33|9654.33|9647.68|9647.68|9655.22|9655.22|9641.12|9641.12|0
1648218300000|2022-03-25 14:25:00|9646.4|9646.4|9642.25|9642.25|9646.4|9646.4|9637.5|9637.5|0
1648218600000|2022-03-25 14:30:00|9640.64|9640.64|9647.45|9647.45|9653.15|9653.15|9640.64|9640.64|0
1648218900000|2022-03-25 14:35:00|9652.27|9652.27|9657.95|9657.95|9665.38|9665.38|9652.27|9652.27|0
1648219200000|2022-03-25 14:40:00|9656.34|9656.34|9665.93|9665.93|9666.66|9666.66|9655.29|9655.29|0
1648219500000|2022-03-25 14:45:00|9664.97|9664.97|9666.71|9666.71|9674.56|9674.56|9663.36|9663.36|0
1648219800000|2022-03-25 14:50:00|9665.84|9665.84|9661.66|9661.66|9667.09|9667.09|9659.47|9659.47|0
1648220100000|2022-03-25 14:55:00|9661.06|9661.06|9664.78|9664.78|9664.78|9664.78|9655.29|9655.29|0
1648220400000|2022-03-25 15:00:00|9665.87|9665.87|9645.05|9645.05|9668.1|9668.1|9645.05|9645.05|0
1648220700000|2022-03-25 15:05:00|9643.45|9643.45|9600.51|9600.51|9643.45|9643.45|9597.8|9597.8|0
1648221000000|2022-03-25 15:10:00|9603.72|9603.72|9603.84|9603.84|9607.57|9607.57|9594.95|9594.95|0
1648221300000|2022-03-25 15:15:00|9603.26|9603.26|9592.57|9592.57|9607.36|9607.36|9592.57|9592.57|0
1648221600000|2022-03-25 15:20:00|9591.99|9591.99|9577.51|9577.51|9592.66|9592.66|9577.51|9577.51|0
1648221900000|2022-03-25 15:25:00|9576.35|9576.35|9575.75|9575.75|9577.48|9577.48|9559.81|9559.81|0
1648222200000|2022-03-25 15:30:00|9577.36|9577.36|9575.2|9575.2|9577.36|9577.36|9566.02|9566.02|0
1648222500000|2022-03-25 15:35:00|9574.1|9574.1|9572.93|9572.93|9575.01|9575.01|9569.6|9569.6|0
1648222800000|2022-03-25 15:40:00|9572.33|9572.33|9606.27|9606.27|9606.27|9606.27|9571.73|9571.73|0
1648223100000|2022-03-25 15:45:00|9605.8|9605.8|9598.92|9598.92|9605.8|9605.8|9598.92|9598.92|0
1648223400000|2022-03-25 15:50:00|9598.32|9598.32|9587.86|9587.86|9598.32|9598.32|9587.82|9587.82|0
1648223700000|2022-03-25 15:55:00|9585.67|9585.67|9588.02|9588.02|9588.02|9588.02|9577.33|9577.33|0
1648224000000|2022-03-25 16:00:00|9587.15|9587.15|9577.62|9577.62|9587.15|9587.15|9577.62|9577.62|0
1648224300000|2022-03-25 16:05:00|9578.09|9578.09|9575.53|9575.53|9582.14|9582.14|9574.8|9574.8|0
1648224600000|2022-03-25 16:10:00|9575.06|9575.06|9573.64|9573.64|9577.78|9577.78|9570.31|9570.31|0
1648224900000|2022-03-25 16:15:00|9573.04|9573.04|9573.99|9573.99|9578.42|9578.42|9571.93|9571.93|0
1648225200000|2022-03-25 16:20:00|9572.9|9572.9|9572.37|9572.37|9574.06|9574.06|9568.62|9568.62|0
1648225500000|2022-03-25 16:25:00|9573.31|9573.31|9568.73|9568.73|9574.56|9574.56|9568.06|9568.06|0
1648451700000|2022-03-28 07:15:00|9623.66|9623.66|9610|9610|9625.4|9625.4|9610|9610|0
1648452000000|2022-03-28 07:20:00|9608.84|9608.84|9615.67|9615.67|9615.67|9615.67|9608.84|9608.84|0
1648452300000|2022-03-28 07:25:00|9618.89|9618.89|9636.44|9636.44|9637.4|9637.4|9618.89|9618.89|0
1648452600000|2022-03-28 07:30:00|9644.48|9644.48|9648.57|9648.57|9651.79|9651.79|9644.48|9644.48|0
1648452900000|2022-03-28 07:35:00|9648.28|9648.28|9641.5|9641.5|9651.65|9651.65|9641.5|9641.5|0
1648453200000|2022-03-28 07:40:00|9640.56|9640.56|9632.18|9632.18|9640.56|9640.56|9631.71|9631.71|0
1648453500000|2022-03-28 07:45:00|9631.24|9631.24|9635.44|9635.44|9636.54|9636.54|9631.24|9631.24|0
1648453800000|2022-03-28 07:50:00|9637.05|9637.05|9635.71|9635.71|9639.65|9639.65|9634.97|9634.97|0
1648454100000|2022-03-28 07:55:00|9636.91|9636.91|9636.45|9636.45|9638.58|9638.58|9633.85|9633.85|0
1648454400000|2022-03-28 08:00:00|9637.39|9637.39|9622.98|9622.98|9637.39|9637.39|9622.98|9622.98|0
1648454700000|2022-03-28 08:05:00|9622.51|9622.51|9594.49|9594.49|9622.51|9622.51|9593.39|9593.39|0
1648455000000|2022-03-28 08:10:00|9592.88|9592.88|9586.8|9586.8|9594.29|9594.29|9586.8|9586.8|0
1648455300000|2022-03-28 08:15:00|9578.92|9578.92|9579.84|9579.84|9583.74|9583.74|9576.64|9576.64|0
1648455600000|2022-03-28 08:20:00|9578.23|9578.23|9565.63|9565.63|9578.23|9578.23|9565.63|9565.63|0
1648455900000|2022-03-28 08:25:00|9567.23|9567.23|9579.69|9579.69|9579.69|9579.69|9567.23|9567.23|0
1648456200000|2022-03-28 08:30:00|9583.07|9583.07|9574.76|9574.76|9583.07|9583.07|9574.76|9574.76|0
1648456500000|2022-03-28 08:35:00|9576.37|9576.37|9582.33|9582.33|9588.76|9588.76|9575.9|9575.9|0
1648456800000|2022-03-28 08:40:00|9583.78|9583.78|9585.86|9585.86|9586.23|9586.23|9583.78|9583.78|0
1648457100000|2022-03-28 08:45:00|9585.13|9585.13|9585.44|9585.44|9586.17|9586.17|9582.01|9582.01|0
1648457400000|2022-03-28 08:50:00|9590.27|9590.27|9587.01|9587.01|9590.27|9590.27|9581.91|9581.91|0
1648457700000|2022-03-28 08:55:00|9583.8|9583.8|9591.88|9591.88|9591.88|9591.88|9583.8|9583.8|0
1648458000000|2022-03-28 09:00:00|9590.79|9590.79|9587.84|9587.84|9592.67|9592.67|9587.84|9587.84|0
1648458300000|2022-03-28 09:05:00|9584.63|9584.63|9582.67|9582.67|9586.81|9586.81|9582.67|9582.67|0
1648458600000|2022-03-28 09:10:00|9581.8|9581.8|9581.02|9581.02|9582.94|9582.94|9581.02|9581.02|0
1648458900000|2022-03-28 09:15:00|9580.08|9580.08|9566.64|9566.64|9580.08|9580.08|9566.64|9566.64|0
1648459200000|2022-03-28 09:20:00|9565.03|9565.03|9566.27|9566.27|9566.27|9566.27|9558.39|9558.39|0
1648459500000|2022-03-28 09:25:00|9565.98|9565.98|9563.08|9563.08|9568.78|9568.78|9563.08|9563.08|0
1648459800000|2022-03-28 09:30:00|9562.79|9562.79|9562.97|9562.97|9565.07|9565.07|9561.92|9561.92|0
1648460100000|2022-03-28 09:35:00|9564.84|9564.84|9562.95|9562.95|9565.14|9565.14|9562.95|9562.95|0
1648460400000|2022-03-28 09:40:00|9564.41|9564.41|9567.44|9567.44|9570.23|9570.23|9561.62|9561.62|0
1648460700000|2022-03-28 09:45:00|9566.8|9566.8|9564.08|9564.08|9569.87|9569.87|9564.08|9564.08|0
1648461000000|2022-03-28 09:50:00|9562.62|9562.62|9554.49|9554.49|9564.08|9564.08|9554.49|9554.49|0
1648461300000|2022-03-28 09:55:00|9555.22|9555.22|9563.55|9563.55|9563.55|9563.55|9554.12|9554.12|0
1648461600000|2022-03-28 10:00:00|9564.15|9564.15|9568.96|9568.96|9570.57|9570.57|9563.81|9563.81|0
1648461900000|2022-03-28 10:05:00|9567.35|9567.35|9568.55|9568.55|9570.13|9570.13|9566.62|9566.62|0
1648462200000|2022-03-28 10:10:00|9566.94|9566.94|9582.02|9582.02|9582.02|9582.02|9566.94|9566.94|0
1648462500000|2022-03-28 10:15:00|9582.6|9582.6|9583.19|9583.19|9583.78|9583.78|9581.44|9581.44|0
1648462800000|2022-03-28 10:20:00|9581.59|9581.59|9582.96|9582.96|9582.96|9582.96|9575.4|9575.4|0
1648463100000|2022-03-28 10:25:00|9581.35|9581.35|9578.65|9578.65|9581.35|9581.35|9578.65|9578.65|0
1648463400000|2022-03-28 10:30:00|9577.71|9577.71|9571.9|9571.9|9577.71|9577.71|9571.9|9571.9|0
1648463700000|2022-03-28 10:35:00|9573.51|9573.51|9570.71|9570.71|9573.51|9573.51|9568.52|9568.52|0
1648464000000|2022-03-28 10:40:00|9571.65|9571.65|9569.75|9569.75|9579.97|9579.97|9569.75|9569.75|0
1648464300000|2022-03-28 10:45:00|9571.36|9571.36|9584.86|9584.86|9584.86|9584.86|9571.36|9571.36|0
1648464600000|2022-03-28 10:50:00|9581.65|9581.65|9581.65|9581.65|9581.65|9581.65|9581.65|9581.65|0
1648464900000|2022-03-28 10:55:00|9582.52|9582.52|9580.24|9580.24|9582.52|9582.52|9576.86|9576.86|0
1648465200000|2022-03-28 11:00:00|9578.96|9578.96|9592.98|9592.98|9592.98|9592.98|9578.96|9578.96|0
1648465500000|2022-03-28 11:05:00|9593.71|9593.71|9595.99|9595.99|9595.99|9595.99|9592.63|9592.63|0
1648465800000|2022-03-28 11:10:00|9595.67|9595.67|9607.3|9607.3|9607.3|9607.3|9595.67|9595.67|0
1648466100000|2022-03-28 11:15:00|9608.91|9608.91|9620.88|9620.88|9620.88|9620.88|9608.91|9608.91|0
1648466400000|2022-03-28 11:20:00|9621.97|9621.97|9619.27|9619.27|9624.69|9624.69|9619.27|9619.27|0
1648466700000|2022-03-28 11:25:00|9616.05|9616.05|9619.54|9619.54|9620.47|9620.47|9616.05|9616.05|0
1648467000000|2022-03-28 11:30:00|9618.81|9618.81|9630.33|9630.33|9633.35|9633.35|9618.81|9618.81|0
1648467300000|2022-03-28 11:35:00|9635.16|9635.16|9636.5|9636.5|9639.27|9639.27|9635.16|9635.16|0
1648467600000|2022-03-28 11:40:00|9635.56|9635.56|9633.9|9633.9|9635.56|9635.56|9626.92|9626.92|0
1648467900000|2022-03-28 11:45:00|9632.29|9632.29|9646.35|9646.35|9646.35|9646.35|9632.29|9632.29|0
1648468200000|2022-03-28 11:50:00|9647.08|9647.08|9655.76|9655.76|9655.76|9655.76|9647.08|9647.08|0
1648468500000|2022-03-28 11:55:00|9656.86|9656.86|9665.08|9665.08|9665.08|9665.08|9653.64|9653.64|0
1648468800000|2022-03-28 12:00:00|9662.89|9662.89|9659.83|9659.83|9662.89|9662.89|9658.22|9658.22|0
1648469100000|2022-03-28 12:05:00|9660.56|9660.56|9662.9|9662.9|9664.71|9664.71|9660.56|9660.56|0
1648469400000|2022-03-28 12:10:00|9661.29|9661.29|9656.19|9656.19|9661.29|9661.29|9654.11|9654.11|0
1648469700000|2022-03-28 12:15:00|9662.63|9662.63|9657.07|9657.07|9664.03|9664.03|9657.07|9657.07|0
1648470000000|2022-03-28 12:20:00|9657.54|9657.54|9647.59|9647.59|9658.59|9658.59|9647.59|9647.59|0
1648470300000|2022-03-28 12:25:00|9646.65|9646.65|9645.8|9645.8|9647.46|9647.46|9645.8|9645.8|0
1648470600000|2022-03-28 12:30:00|9645.51|9645.51|9643.11|9643.11|9645.51|9645.51|9641.48|9641.48|0
1648470900000|2022-03-28 12:35:00|9642.65|9642.65|9641.03|9641.03|9642.65|9642.65|9636.9|9636.9|0
1648471200000|2022-03-28 12:40:00|9637.82|9637.82|9621.08|9621.08|9637.82|9637.82|9620.35|9620.35|0
1648471500000|2022-03-28 12:45:00|9624.3|9624.3|9621.13|9621.13|9624.3|9624.3|9621.08|9621.08|0
1648471800000|2022-03-28 12:50:00|9619.53|9619.53|9618.18|9618.18|9621.13|9621.13|9614.77|9614.77|0
1648472100000|2022-03-28 12:55:00|9618.91|9618.91|9618.45|9618.45|9621.37|9621.37|9614.18|9614.18|0
1648472400000|2022-03-28 13:00:00|9622.14|9622.14|9622.24|9622.24|9622.94|9622.94|9619.33|9619.33|0
1648472700000|2022-03-28 13:05:00|9621.3|9621.3|9619.65|9619.65|9624.63|9624.63|9618.35|9618.35|0
1648473000000|2022-03-28 13:10:00|9618.92|9618.92|9619.3|9619.3|9620.03|9620.03|9613.31|9613.31|0
1648473300000|2022-03-28 13:15:00|9618.83|9618.83|9596.86|9596.86|9618.83|9618.83|9596.86|9596.86|0
1648473600000|2022-03-28 13:20:00|9597.16|9597.16|9590.86|9590.86|9598.42|9598.42|9584.04|9584.04|0
1648473900000|2022-03-28 13:25:00|9589.41|9589.41|9575.02|9575.02|9591.23|9591.23|9573.21|9573.21|0
1648474200000|2022-03-28 13:30:00|9575.74|9575.74|9608.3|9608.3|9617.21|9617.21|9575.74|9575.74|0
1648474500000|2022-03-28 13:35:00|9607.83|9607.83|9639.71|9639.71|9643.66|9643.66|9607.83|9607.83|0
1648474800000|2022-03-28 13:40:00|9641.16|9641.16|9650.82|9650.82|9653.99|9653.99|9641.16|9641.16|0
1648475100000|2022-03-28 13:45:00|9650.35|9650.35|9640.62|9640.62|9650.35|9650.35|9637.41|9637.41|0
1648475400000|2022-03-28 13:50:00|9642.81|9642.81|9641.65|9641.65|9647.64|9647.64|9634.69|9634.69|0
1648475700000|2022-03-28 13:55:00|9640.71|9640.71|9626.4|9626.4|9641.18|9641.18|9625.07|9625.07|0
1648476000000|2022-03-28 14:00:00|9627.49|9627.49|9601.44|9601.44|9629.1|9629.1|9598.17|9598.17|0
1648476300000|2022-03-28 14:05:00|9600.72|9600.72|9598.52|9598.52|9604.14|9604.14|9598.52|9598.52|0
1648476600000|2022-03-28 14:10:00|9599.98|9599.98|9600.69|9600.69|9608.15|9608.15|9596.81|9596.81|0
1648476900000|2022-03-28 14:15:00|9598.81|9598.81|9569.61|9569.61|9598.81|9598.81|9569.61|9569.61|0
1648477200000|2022-03-28 14:20:00|9567.42|9567.42|9572.3|9572.3|9573.38|9573.38|9561.64|9561.64|0
1648477500000|2022-03-28 14:25:00|9574.48|9574.48|9584.9|9584.9|9585.84|9585.84|9572.3|9572.3|0
1648477800000|2022-03-28 14:30:00|9582.72|9582.72|9577.58|9577.58|9585.78|9585.78|9574.09|9574.09|0
1648478100000|2022-03-28 14:35:00|9579.19|9579.19|9588.83|9588.83|9589.99|9589.99|9579.19|9579.19|0
1648478400000|2022-03-28 14:40:00|9589.77|9589.77|9598.93|9598.93|9598.93|9598.93|9586.55|9586.55|0
1648478700000|2022-03-28 14:45:00|9600.54|9600.54|9611.82|9611.82|9612.31|9612.31|9598.98|9598.98|0
1648479000000|2022-03-28 14:50:00|9612.46|9612.46|9609.51|9609.51|9613.93|9613.93|9607.88|9607.88|0
1648479300000|2022-03-28 14:55:00|9610.09|9610.09|9607.45|9607.45|9613.61|9613.61|9607.45|9607.45|0
1648479600000|2022-03-28 15:00:00|9607.92|9607.92|9604.9|9604.9|9612.59|9612.59|9597.79|9597.79|0
1648479900000|2022-03-28 15:05:00|9603.29|9603.29|9602.39|9602.39|9603.33|9603.33|9598.95|9598.95|0
1648480200000|2022-03-28 15:10:00|9602.53|9602.53|9606.91|9606.91|9606.91|9606.91|9601.26|9601.26|0
1648480500000|2022-03-28 15:15:00|9607.2|9607.2|9596.29|9596.29|9608.33|9608.33|9595.2|9595.2|0
1648480800000|2022-03-28 15:20:00|9594.1|9594.1|9597.27|9597.27|9600.36|9600.36|9591.91|9591.91|0
1648481100000|2022-03-28 15:25:00|9597.74|9597.74|9591.95|9591.95|9597.75|9597.75|9591.7|9591.7|0
1648538100000|2022-03-29 07:15:00|9672.25|9672.25|9670.16|9670.16|9676.73|9676.73|9670.16|9670.16|0
1648538400000|2022-03-29 07:20:00|9671.13|9671.13|9714.15|9714.15|9714.15|9714.15|9670.48|9670.48|0
1648538700000|2022-03-29 07:25:00|9715.56|9715.56|9731.77|9731.77|9731.77|9731.77|9715.56|9715.56|0
1648539000000|2022-03-29 07:30:00|9730.36|9730.36|9713.09|9713.09|9731.77|9731.77|9713.09|9713.09|0
1648539300000|2022-03-29 07:35:00|9714.7|9714.7|9701.2|9701.2|9714.7|9714.7|9701.2|9701.2|0
1648539600000|2022-03-29 07:40:00|9700.26|9700.26|9693.48|9693.48|9700.26|9700.26|9686.93|9686.93|0
1648539900000|2022-03-29 07:45:00|9692.02|9692.02|9673.37|9673.37|9692.75|9692.75|9670.16|9670.16|0
1648540200000|2022-03-29 07:50:00|9674.98|9674.98|9679.93|9679.93|9682.85|9682.85|9674.98|9674.98|0
1648540500000|2022-03-29 07:55:00|9679.47|9679.47|9680.94|9680.94|9687.51|9687.51|9679.47|9679.47|0
1648540800000|2022-03-29 08:00:00|9682.55|9682.55|9680.47|9680.47|9684.73|9684.73|9672.69|9672.69|0
1648541100000|2022-03-29 08:05:00|9679.37|9679.37|9686.87|9686.87|9686.87|9686.87|9678.27|9678.27|0
1648541400000|2022-03-29 08:10:00|9690.08|9690.08|9688.86|9688.86|9690.08|9690.08|9681.3|9681.3|0
1648541700000|2022-03-29 08:15:00|9687.41|9687.41|9704.82|9704.82|9704.82|9704.82|9686.31|9686.31|0
1648542000000|2022-03-29 08:20:00|9705.98|9705.98|9699.1|9699.1|9705.98|9705.98|9699.1|9699.1|0
1648542300000|2022-03-29 08:25:00|9697.5|9697.5|9693.03|9693.03|9697.5|9697.5|9689.62|9689.62|0
1648542600000|2022-03-29 08:30:00|9695.22|9695.22|9694.89|9694.89|9696.35|9696.35|9687.63|9687.63|0
1648542900000|2022-03-29 08:35:00|9695.36|9695.36|9694.52|9694.52|9699.16|9699.16|9694.52|9694.52|0
1648543200000|2022-03-29 08:40:00|9695.98|9695.98|9699.97|9699.97|9699.97|9699.97|9694.2|9694.2|0
1648543500000|2022-03-29 08:45:00|9704.8|9704.8|9692.19|9692.19|9704.8|9704.8|9692.19|9692.19|0
1648543800000|2022-03-29 08:50:00|9691.72|9691.72|9681.45|9681.45|9693.18|9693.18|9681.45|9681.45|0
1648544100000|2022-03-29 08:55:00|9683.05|9683.05|9683.06|9683.06|9688.52|9688.52|9680.97|9680.97|0
1648544400000|2022-03-29 09:00:00|9676.62|9676.62|9683.91|9683.91|9685.36|9685.36|9676.62|9676.62|0
1648544700000|2022-03-29 09:05:00|9685.52|9685.52|9710.95|9710.95|9729.27|9729.27|9678.61|9678.61|0
1648545000000|2022-03-29 09:10:00|9712.83|9712.83|9710.36|9710.36|9715.66|9715.66|9707.14|9707.14|0
1648545300000|2022-03-29 09:15:00|9710.83|9710.83|9705.75|9705.75|9710.83|9710.83|9702.21|9702.21|0
1648545600000|2022-03-29 09:20:00|9704.66|9704.66|9708.74|9708.74|9708.74|9708.74|9703.56|9703.56|0
1648545900000|2022-03-29 09:25:00|9708.02|9708.02|9694.25|9694.25|9710.35|9710.35|9693.15|9693.15|0
1648546200000|2022-03-29 09:30:00|9693.52|9693.52|9700.45|9700.45|9700.45|9700.45|9689.52|9689.52|0
1648546500000|2022-03-29 09:35:00|9698.84|9698.84|9703.9|9703.9|9706.44|9706.44|9696.65|9696.65|0
1648546800000|2022-03-29 09:40:00|9707.58|9707.58|9705.35|9705.35|9719.64|9719.64|9705.35|9705.35|0
1648547100000|2022-03-29 09:45:00|9703.16|9703.16|9703.32|9703.32|9705.87|9705.87|9702.07|9702.07|0
1648547400000|2022-03-29 09:50:00|9704.93|9704.93|9701.16|9701.16|9708.57|9708.57|9701.16|9701.16|0
1648547700000|2022-03-29 09:55:00|9703.35|9703.35|9716.96|9716.96|9717.69|9717.69|9702.88|9702.88|0
1648548000000|2022-03-29 10:00:00|9718.37|9718.37|9721.16|9721.16|9728.63|9728.63|9718.17|9718.17|0
1648548300000|2022-03-29 10:05:00|9717.94|9717.94|9709.84|9709.84|9717.94|9717.94|9706.02|9706.02|0
1648548600000|2022-03-29 10:10:00|9708.38|9708.38|9712.41|9712.41|9714.54|9714.54|9708.38|9708.38|0
1648548900000|2022-03-29 10:15:00|9713.14|9713.14|9712.11|9712.11|9715.4|9715.4|9706.7|9706.7|0
1648549200000|2022-03-29 10:20:00|9714.3|9714.3|9728.38|9728.38|9729.98|9729.98|9714.3|9714.3|0
1648549500000|2022-03-29 10:25:00|9731.59|9731.59|9738.1|9738.1|9747.4|9747.4|9731.59|9731.59|0
1648549800000|2022-03-29 10:30:00|9737.63|9737.63|9742.81|9742.81|9744.71|9744.71|9733.57|9733.57|0
1648550100000|2022-03-29 10:35:00|9744.42|9744.42|9745|9745|9745|9745|9742.81|9742.81|0
1648550400000|2022-03-29 10:40:00|9743.91|9743.91|9745.56|9745.56|9747.12|9747.12|9743.91|9743.91|0
1648550700000|2022-03-29 10:45:00|9746.03|9746.03|9742.96|9742.96|9756.25|9756.25|9742.96|9742.96|0
1648551000000|2022-03-29 10:50:00|9742.38|9742.38|9731.13|9731.13|9742.38|9742.38|9730.12|9730.12|0
1648551300000|2022-03-29 10:55:00|9730.66|9730.66|9726.68|9726.68|9730.66|9730.66|9722.61|9722.61|0
1648551600000|2022-03-29 11:00:00|9727.62|9727.62|9748.56|9748.56|9748.56|9748.56|9725.72|9725.72|0
1648551900000|2022-03-29 11:05:00|9749.03|9749.03|9743.95|9743.95|9750.17|9750.17|9743.35|9743.35|0
1648552200000|2022-03-29 11:10:00|9743.35|9743.35|9725.96|9725.96|9743.35|9743.35|9725.96|9725.96|0
1648552500000|2022-03-29 11:15:00|9726.28|9726.28|9716.44|9716.44|9726.28|9726.28|9716.44|9716.44|0
1648552800000|2022-03-29 11:20:00|9717.16|9717.16|9709.84|9709.84|9717.16|9717.16|9707.65|9707.65|0
1648553100000|2022-03-29 11:25:00|9710.13|9710.13|9700.34|9700.34|9710.13|9710.13|9698.73|9698.73|0
1648553400000|2022-03-29 11:30:00|9700.48|9700.48|9700.73|9700.73|9703.47|9703.47|9692.17|9692.17|0
1648553700000|2022-03-29 11:35:00|9702.33|9702.33|9703.27|9703.27|9704.88|9704.88|9701.66|9701.66|0
1648554000000|2022-03-29 11:40:00|9702.69|9702.69|9723.58|9723.58|9742|9742|9699.48|9699.48|0
1648554300000|2022-03-29 11:45:00|9724.18|9724.18|9740.11|9740.11|9741.93|9741.93|9719.32|9719.32|0
1648554600000|2022-03-29 11:50:00|9741.56|9741.56|9754.36|9754.36|9756.79|9756.79|9741.56|9741.56|0
1648554900000|2022-03-29 11:55:00|9753.63|9753.63|9740.94|9740.94|9753.63|9753.63|9739.74|9739.74|0
1648555200000|2022-03-29 12:00:00|9740.21|9740.21|9744.32|9744.32|9747.59|9747.59|9736.98|9736.98|0
1648555500000|2022-03-29 12:05:00|9746.4|9746.4|9762.86|9762.86|9762.93|9762.93|9746.4|9746.4|0
1648555800000|2022-03-29 12:10:00|9764.47|9764.47|9775.82|9775.82|9775.82|9775.82|9762.28|9762.28|0
1648556100000|2022-03-29 12:15:00|9775.53|9775.53|9798.1|9798.1|9798.1|9798.1|9775.53|9775.53|0
1648556400000|2022-03-29 12:20:00|9802.93|9802.93|9814.35|9814.35|9814.35|9814.35|9799.25|9799.25|0
1648556700000|2022-03-29 12:25:00|9815.96|9815.96|9818.74|9818.74|9822.03|9822.03|9815.49|9815.49|0
1648557000000|2022-03-29 12:30:00|9818.02|9818.02|9836.38|9836.38|9843.04|9843.04|9818.02|9818.02|0
1648557300000|2022-03-29 12:35:00|9834.93|9834.93|9817.41|9817.41|9835.23|9835.23|9817.41|9817.41|0
1648557600000|2022-03-29 12:40:00|9816.29|9816.29|9814.68|9814.68|9819.5|9819.5|9806.65|9806.65|0
1648557900000|2022-03-29 12:45:00|9816.94|9816.94|9810.53|9810.53|9818.45|9818.45|9804.65|9804.65|0
1648558200000|2022-03-29 12:50:00|9811.26|9811.26|9818.08|9818.08|9821.09|9821.09|9808.41|9808.41|0
1648558500000|2022-03-29 12:55:00|9816.62|9816.62|9820.67|9820.67|9823.01|9823.01|9810.43|9810.43|0
1648558800000|2022-03-29 13:00:00|9822.93|9822.93|9825.42|9825.42|9825.42|9825.42|9802.07|9802.07|0
1648559100000|2022-03-29 13:05:00|9825.71|9825.71|9831|9831|9832.6|9832.6|9821.28|9821.28|0
1648559400000|2022-03-29 13:10:00|9831.47|9831.47|9838.88|9838.88|9838.88|9838.88|9830.24|9830.24|0
1648559700000|2022-03-29 13:15:00|9834.06|9834.06|9832.68|9832.68|9834.06|9834.06|9828.74|9828.74|0
1648560000000|2022-03-29 13:20:00|9831.07|9831.07|9834.22|9834.22|9834.22|9834.22|9819.88|9819.88|0
1648560300000|2022-03-29 13:25:00|9831.01|9831.01|9831.29|9831.29|9832.75|9832.75|9828.1|9828.1|0
1648560600000|2022-03-29 13:30:00|9834.51|9834.51|9853.54|9853.54|9858.66|9858.66|9834.51|9834.51|0
1648560900000|2022-03-29 13:35:00|9855.15|9855.15|9849.41|9849.41|9856.65|9856.65|9842.33|9842.33|0
1648561200000|2022-03-29 13:40:00|9851.01|9851.01|9836.99|9836.99|9857.29|9857.29|9836.99|9836.99|0
1648561500000|2022-03-29 13:45:00|9835.53|9835.53|9799.81|9799.81|9835.53|9835.53|9799.81|9799.81|0
1648561800000|2022-03-29 13:50:00|9799.34|9799.34|9792.87|9792.87|9801.44|9801.44|9791.1|9791.1|0
1648562100000|2022-03-29 13:55:00|9791.74|9791.74|9798.96|9798.96|9799.62|9799.62|9790.53|9790.53|0
1648562400000|2022-03-29 14:00:00|9800.57|9800.57|9789.05|9789.05|9802.18|9802.18|9789.05|9789.05|0
1648562700000|2022-03-29 14:05:00|9785.84|9785.84|9765.03|9765.03|9785.84|9785.84|9762.77|9762.77|0
1648563000000|2022-03-29 14:10:00|9766.63|9766.63|9746.53|9746.53|9767.62|9767.62|9746.53|9746.53|0
1648563300000|2022-03-29 14:15:00|9746.06|9746.06|9753.8|9753.8|9759.57|9759.57|9746.06|9746.06|0
1648563600000|2022-03-29 14:20:00|9754.53|9754.53|9737.3|9737.3|9754.53|9754.53|9734.63|9734.63|0
1648563900000|2022-03-29 14:25:00|9736.36|9736.36|9754.47|9754.47|9754.47|9754.47|9730.81|9730.81|0
1648564200000|2022-03-29 14:30:00|9751.26|9751.26|9746.59|9746.59|9756.71|9756.71|9744.98|9744.98|0
1648564500000|2022-03-29 14:35:00|9747.06|9747.06|9749.31|9749.31|9750.13|9750.13|9741.47|9741.47|0
1648564800000|2022-03-29 14:40:00|9749.6|9749.6|9754.61|9754.61|9756.69|9756.69|9740.53|9740.53|0
1648565100000|2022-03-29 14:45:00|9756.22|9756.22|9769.48|9769.48|9769.48|9769.48|9753.6|9753.6|0
1648565400000|2022-03-29 14:50:00|9770.42|9770.42|9787.36|9787.36|9788.28|9788.28|9770.42|9770.42|0
1648565700000|2022-03-29 14:55:00|9787.68|9787.68|9774.22|9774.22|9789.82|9789.82|9774.22|9774.22|0
1648566000000|2022-03-29 15:00:00|9775.83|9775.83|9779.82|9779.82|9784.63|9784.63|9773.4|9773.4|0
1648566300000|2022-03-29 15:05:00|9780.41|9780.41|9766.61|9766.61|9780.41|9780.41|9766.61|9766.61|0
1648566600000|2022-03-29 15:10:00|9767.34|9767.34|9766.69|9766.69|9771.03|9771.03|9763.06|9763.06|0
1648566900000|2022-03-29 15:15:00|9767.79|9767.79|9768.45|9768.45|9769.48|9769.48|9762.32|9762.32|0
1648567200000|2022-03-29 15:20:00|9767.72|9767.72|9772.08|9772.08|9772.08|9772.08|9764.23|9764.23|0
1648567500000|2022-03-29 15:25:00|9772.37|9772.37|9777.08|9777.08|9781.22|9781.22|9771.07|9771.07|0
1648624500000|2022-03-30 07:15:00|9716.26|9716.26|9696.59|9696.59|9718.37|9718.37|9690.31|9690.31|0
1648624800000|2022-03-30 07:20:00|9694.41|9694.41|9651.27|9651.27|9694.41|9694.41|9648.12|9648.12|0
1648625100000|2022-03-30 07:25:00|9652|9652|9645.41|9645.41|9655.03|9655.03|9644.25|9644.25|0
1648625400000|2022-03-30 07:30:00|9644.68|9644.68|9637.5|9637.5|9644.68|9644.68|9633.09|9633.09|0
1648625700000|2022-03-30 07:35:00|9636.77|9636.77|9640.34|9640.34|9647.56|9647.56|9636.3|9636.3|0
1648626000000|2022-03-30 07:40:00|9639.87|9639.87|9637.63|9637.63|9643.51|9643.51|9634.71|9634.71|0
1648626300000|2022-03-30 07:45:00|9634.42|9634.42|9623.83|9623.83|9635.83|9635.83|9621.95|9621.95|0
1648626600000|2022-03-30 07:50:00|9624.47|9624.47|9621.78|9621.78|9628.31|9628.31|9621.78|9621.78|0
1648626900000|2022-03-30 07:55:00|9623.39|9623.39|9622.3|9622.3|9625.93|9625.93|9617.72|9617.72|0
1648627200000|2022-03-30 08:00:00|9620.69|9620.69|9629.96|9629.96|9629.96|9629.96|9606.21|9606.21|0
1648627500000|2022-03-30 08:05:00|9631.41|9631.41|9603.44|9603.44|9632.35|9632.35|9603.44|9603.44|0
1648627800000|2022-03-30 08:10:00|9602.03|9602.03|9586.1|9586.1|9602.03|9602.03|9584.78|9584.78|0
1648628100000|2022-03-30 08:15:00|9585.37|9585.37|9591.63|9591.63|9591.63|9591.63|9583.19|9583.19|0
1648628400000|2022-03-30 08:20:00|9593.71|9593.71|9597.92|9597.92|9599.52|9599.52|9588.87|9588.87|0
1648628700000|2022-03-30 08:25:00|9599.52|9599.52|9590.83|9590.83|9600.14|9600.14|9588.96|9588.96|0
1648629000000|2022-03-30 08:30:00|9589.74|9589.74|9586.29|9586.29|9589.74|9589.74|9579.09|9579.09|0
1648629300000|2022-03-30 08:35:00|9587.02|9587.02|9590.93|9590.93|9591.96|9591.96|9583.85|9583.85|0
1648629600000|2022-03-30 08:40:00|9591.87|9591.87|9587.08|9587.08|9595.08|9595.08|9581.25|9581.25|0
1648629900000|2022-03-30 08:45:00|9588.68|9588.68|9586.34|9586.34|9594.15|9594.15|9584.94|9584.94|0
1648630200000|2022-03-30 08:50:00|9588.53|9588.53|9576.28|9576.28|9589.98|9589.98|9576.28|9576.28|0
1648630500000|2022-03-30 08:55:00|9574.67|9574.67|9579.52|9579.52|9580.71|9580.71|9574.67|9574.67|0
1648630800000|2022-03-30 09:00:00|9574.69|9574.69|9579.34|9579.34|9581.67|9581.67|9574.69|9574.69|0
1648631100000|2022-03-30 09:05:00|9582.56|9582.56|9601.51|9601.51|9602.61|9602.61|9582.56|9582.56|0
1648631400000|2022-03-30 09:10:00|9602.92|9602.92|9589.64|9589.64|9602.92|9602.92|9588.19|9588.19|0
1648631700000|2022-03-30 09:15:00|9587.45|9587.45|9576.05|9576.05|9588.55|9588.55|9576.05|9576.05|0
1648632000000|2022-03-30 09:20:00|9578.15|9578.15|9594.04|9594.04|9594.04|9594.04|9578.15|9578.15|0
1648632300000|2022-03-30 09:25:00|9594.76|9594.76|9588.03|9588.03|9595.28|9595.28|9582.84|9582.84|0
1648632600000|2022-03-30 09:30:00|9587.09|9587.09|9587.36|9587.36|9589.9|9589.9|9585.52|9585.52|0
1648632900000|2022-03-30 09:35:00|9585.56|9585.56|9583.08|9583.08|9586.5|9586.5|9580.94|9580.94|0
1648633200000|2022-03-30 09:40:00|9582.61|9582.61|9599.88|9599.88|9600.97|9600.97|9582.61|9582.61|0
1648633500000|2022-03-30 09:45:00|9600.75|9600.75|9608.03|9608.03|9608.61|9608.61|9599.11|9599.11|0
1648633800000|2022-03-30 09:50:00|9607.3|9607.3|9609.86|9609.86|9609.86|9609.86|9603.61|9603.61|0
1648634100000|2022-03-30 09:55:00|9610.58|9610.58|9612.06|9612.06|9612.06|9612.06|9609.52|9609.52|0
1648634400000|2022-03-30 10:00:00|9611.12|9611.12|9596.88|9596.88|9611.12|9611.12|9587.31|9587.31|0
1648634700000|2022-03-30 10:05:00|9596.41|9596.41|9580.15|9580.15|9596.41|9596.41|9580.15|9580.15|0
1648635000000|2022-03-30 10:10:00|9573.72|9573.72|9569.65|9569.65|9573.72|9573.72|9569.43|9569.43|0
1648635300000|2022-03-30 10:15:00|9568.55|9568.55|9572.31|9572.31|9573.25|9573.25|9568.08|9568.08|0
1648635600000|2022-03-30 10:20:00|9567.48|9567.48|9568.75|9568.75|9569.88|9569.88|9559.75|9559.75|0
1648635900000|2022-03-30 10:25:00|9570.36|9570.36|9571.3|9571.3|9571.3|9571.3|9567.95|9567.95|0
1648636200000|2022-03-30 10:30:00|9571.59|9571.59|9575.62|9575.62|9576.74|9576.74|9571.59|9571.59|0
1648636500000|2022-03-30 10:35:00|9575.15|9575.15|9571.01|9571.01|9575.15|9575.15|9569.6|9569.6|0
1648636800000|2022-03-30 10:40:00|9572.13|9572.13|9569.23|9569.23|9574.64|9574.64|9569.23|9569.23|0
1648637100000|2022-03-30 10:45:00|9572.44|9572.44|9583.1|9583.1|9584.96|9584.96|9572.44|9572.44|0
1648637400000|2022-03-30 10:50:00|9584.19|9584.19|9589.41|9589.41|9592.62|9592.62|9577.78|9577.78|0
1648637700000|2022-03-30 10:55:00|9587.8|9587.8|9598.32|9598.32|9598.32|9598.32|9586.39|9586.39|0
1648638000000|2022-03-30 11:00:00|9593.94|9593.94|9600.72|9600.72|9600.72|9600.72|9593.94|9593.94|0
1648638300000|2022-03-30 11:05:00|9600.25|9600.25|9595.45|9595.45|9607.28|9607.28|9595.45|9595.45|0
1648638600000|2022-03-30 11:10:00|9594.72|9594.72|9584.64|9584.64|9594.72|9594.72|9584.64|9584.64|0
1648638900000|2022-03-30 11:15:00|9582.39|9582.39|9590.23|9590.23|9592.33|9592.33|9578.73|9578.73|0
1648639200000|2022-03-30 11:20:00|9591.84|9591.84|9601.04|9601.04|9601.76|9601.76|9591.84|9591.84|0
1648639500000|2022-03-30 11:25:00|9602.45|9602.45|9606.4|9606.4|9606.4|9606.4|9602.45|9602.45|0
1648639800000|2022-03-30 11:30:00|9605.46|9605.46|9607.44|9607.44|9611.18|9611.18|9604.52|9604.52|0
1648640100000|2022-03-30 11:35:00|9608.53|9608.53|9606.86|9606.86|9614.98|9614.98|9604.74|9604.74|0
1648640400000|2022-03-30 11:40:00|9607.58|9607.58|9605.06|9605.06|9613.35|9613.35|9604.19|9604.19|0
1648640700000|2022-03-30 11:45:00|9607.31|9607.31|9600.79|9600.79|9607.31|9607.31|9600.79|9600.79|0
1648641000000|2022-03-30 11:50:00|9600.06|9600.06|9594.49|9594.49|9601.2|9601.2|9594.49|9594.49|0
1648641300000|2022-03-30 11:55:00|9594.35|9594.35|9587.78|9587.78|9594.35|9594.35|9586.62|9586.62|0
1648641600000|2022-03-30 12:00:00|9588.72|9588.72|9574.49|9574.49|9589.19|9589.19|9574.49|9574.49|0
1648641900000|2022-03-30 12:05:00|9573.36|9573.36|9578.41|9578.41|9578.41|9578.41|9573.36|9573.36|0
1648642200000|2022-03-30 12:10:00|9581.63|9581.63|9556.93|9556.93|9581.63|9581.63|9556.93|9556.93|0
1648642500000|2022-03-30 12:15:00|9557.65|9557.65|9560.91|9560.91|9560.91|9560.91|9553.43|9553.43|0
1648642800000|2022-03-30 12:20:00|9560.59|9560.59|9567.95|9567.95|9568.67|9568.67|9556.58|9556.58|0
1648643100000|2022-03-30 12:25:00|9568.42|9568.42|9582.7|9582.7|9585.03|9585.03|9567.69|9567.69|0
1648643400000|2022-03-30 12:30:00|9583.43|9583.43|9578.08|9578.08|9587.26|9587.26|9577.11|9577.11|0
1648643700000|2022-03-30 12:35:00|9578.68|9578.68|9592.43|9592.43|9600.81|9600.81|9568.95|9568.95|0
1648644000000|2022-03-30 12:40:00|9597.26|9597.26|9599.58|9599.58|9602.51|9602.51|9595.65|9595.65|0
1648644300000|2022-03-30 12:45:00|9599.29|9599.29|9591.37|9591.37|9599.29|9599.29|9588.59|9588.59|0
1648644600000|2022-03-30 12:50:00|9589.18|9589.18|9586.39|9586.39|9589.18|9589.18|9584.7|9584.7|0
1648644900000|2022-03-30 12:55:00|9584.78|9584.78|9586.99|9586.99|9589.9|9589.9|9582.86|9582.86|0
1648645200000|2022-03-30 13:00:00|9588.44|9588.44|9580.61|9580.61|9588.73|9588.73|9579.88|9579.88|0
1648645500000|2022-03-30 13:05:00|9579.51|9579.51|9578.27|9578.27|9584.23|9584.23|9577.27|9577.27|0
1648645800000|2022-03-30 13:10:00|9581.48|9581.48|9592.35|9592.35|9592.35|9592.35|9581.48|9581.48|0
1648646100000|2022-03-30 13:15:00|9591.88|9591.88|9595.29|9595.29|9595.29|9595.29|9586.24|9586.24|0
1648646400000|2022-03-30 13:20:00|9595.76|9595.76|9610.64|9610.64|9618.13|9618.13|9595.76|9595.76|0
1648646700000|2022-03-30 13:25:00|9608.38|9608.38|9622.57|9622.57|9623.17|9623.17|9608.38|9608.38|0
1648647000000|2022-03-30 13:30:00|9623.04|9623.04|9608.97|9608.97|9625.11|9625.11|9606.71|9606.71|0
1648647300000|2022-03-30 13:35:00|9610.58|9610.58|9579.52|9579.52|9610.58|9610.58|9579.52|9579.52|0
1648647600000|2022-03-30 13:40:00|9581.13|9581.13|9607.44|9607.44|9607.44|9607.44|9581.13|9581.13|0
1648647900000|2022-03-30 13:45:00|9610.95|9610.95|9606.63|9606.63|9611.89|9611.89|9602.74|9602.74|0
1648648200000|2022-03-30 13:50:00|9607.23|9607.23|9618.63|9618.63|9619.73|9619.73|9607.23|9607.23|0
1648648500000|2022-03-30 13:55:00|9617.69|9617.69|9623.24|9623.24|9623.24|9623.24|9608.52|9608.52|0
1648648800000|2022-03-30 14:00:00|9623.82|9623.82|9620.3|9620.3|9624.48|9624.48|9612.07|9612.07|0
1648649100000|2022-03-30 14:05:00|9620.77|9620.77|9618.53|9618.53|9625.26|9625.26|9616.91|9616.91|0
1648649400000|2022-03-30 14:10:00|9620.14|9620.14|9632.71|9632.71|9632.87|9632.87|9617.39|9617.39|0
1648649700000|2022-03-30 14:15:00|9633.65|9633.65|9633.65|9633.65|9644.51|9644.51|9633.31|9633.31|0
1648650000000|2022-03-30 14:20:00|9635.06|9635.06|9644.07|9644.07|9647.23|9647.23|9635.06|9635.06|0
1648650300000|2022-03-30 14:25:00|9642.91|9642.91|9638.6|9638.6|9646.18|9646.18|9636.67|9636.67|0
1648650600000|2022-03-30 14:30:00|9637.88|9637.88|9634.06|9634.06|9639.07|9639.07|9632.46|9632.46|0
1648650900000|2022-03-30 14:35:00|9634.53|9634.53|9643.96|9643.96|9645.36|9645.36|9633.44|9633.44|0
1648651200000|2022-03-30 14:40:00|9643.23|9643.23|9621.6|9621.6|9643.23|9643.23|9621.6|9621.6|0
1648651500000|2022-03-30 14:45:00|9621.13|9621.13|9612.85|9612.85|9622.26|9622.26|9612.85|9612.85|0
1648651800000|2022-03-30 14:50:00|9611.44|9611.44|9602.47|9602.47|9611.44|9611.44|9600.29|9600.29|0
1648652100000|2022-03-30 14:55:00|9603.57|9603.57|9588.12|9588.12|9603.57|9603.57|9581.44|9581.44|0
1648652400000|2022-03-30 15:00:00|9587.65|9587.65|9588.32|9588.32|9593.71|9593.71|9584.59|9584.59|0
1648652700000|2022-03-30 15:05:00|9587.59|9587.59|9584.31|9584.31|9590.32|9590.32|9582.48|9582.48|0
1648653000000|2022-03-30 15:10:00|9584.89|9584.89|9577.51|9577.51|9584.89|9584.89|9565.53|9565.53|0
1648653300000|2022-03-30 15:15:00|9577.98|9577.98|9571.32|9571.32|9580.92|9580.92|9570.06|9570.06|0
1648653600000|2022-03-30 15:20:00|9576.14|9576.14|9577.2|9577.2|9577.2|9577.2|9568.52|9568.52|0
1648653900000|2022-03-30 15:25:00|9578.36|9578.36|9569.19|9569.19|9578.36|9578.36|9559.89|9559.89|0
1648710900000|2022-03-31 07:15:00|9723.1|9723.1|9741.61|9741.61|9748.33|9748.33|9723.1|9723.1|0
1648711200000|2022-03-31 07:20:00|9743.8|9743.8|9739.14|9739.14|9750.4|9750.4|9728.99|9728.99|0
1648711500000|2022-03-31 07:25:00|9740.23|9740.23|9737.16|9737.16|9747.06|9747.06|9736.07|9736.07|0
1648711800000|2022-03-31 07:30:00|9738.33|9738.33|9739.99|9739.99|9749.28|9749.28|9731.98|9731.98|0
1648712100000|2022-03-31 07:35:00|9738.38|9738.38|9742.46|9742.46|9754.65|9754.65|9737.91|9737.91|0
1648712400000|2022-03-31 07:40:00|9744.81|9744.81|9741.19|9741.19|9749.19|9749.19|9740.48|9740.48|0
1648712700000|2022-03-31 07:45:00|9746.01|9746.01|9760.86|9760.86|9762.31|9762.31|9745.07|9745.07|0
1648713000000|2022-03-31 07:50:00|9758.67|9758.67|9737|9737|9758.67|9758.67|9737|9737|0
1648713300000|2022-03-31 07:55:00|9738.1|9738.1|9737.78|9737.78|9744.02|9744.02|9734.81|9734.81|0
1648713600000|2022-03-31 08:00:00|9736.84|9736.84|9717.39|9717.39|9738.45|9738.45|9717.39|9717.39|0
1648713900000|2022-03-31 08:05:00|9715.46|9715.46|9711.1|9711.1|9717.14|9717.14|9711.1|9711.1|0
1648714200000|2022-03-31 08:10:00|9707.88|9707.88|9702.1|9702.1|9707.88|9707.88|9701.52|9701.52|0
1648714500000|2022-03-31 08:15:00|9697.27|9697.27|9698.68|9698.68|9698.68|9698.68|9695.66|9695.66|0
1648714800000|2022-03-31 08:20:00|9693.86|9693.86|9692.94|9692.94|9693.99|9693.99|9687.55|9687.55|0
1648715100000|2022-03-31 08:25:00|9691.33|9691.33|9688.93|9688.93|9692.38|9692.38|9681.61|9681.61|0
1648715400000|2022-03-31 08:30:00|9687.32|9687.32|9677.49|9677.49|9687.32|9687.32|9670.76|9670.76|0
1648715700000|2022-03-31 08:35:00|9674.27|9674.27|9683.85|9683.85|9686.48|9686.48|9672.66|9672.66|0
1648716000000|2022-03-31 08:40:00|9682.98|9682.98|9692.62|9692.62|9692.62|9692.62|9681.31|9681.31|0
1648716300000|2022-03-31 08:45:00|9693.72|9693.72|9690.34|9690.34|9694.81|9694.81|9690.34|9690.34|0
1648716600000|2022-03-31 08:50:00|9685.52|9685.52|9684.53|9684.53|9685.52|9685.52|9677.2|9677.2|0
1648716900000|2022-03-31 08:55:00|9685.47|9685.47|9681.63|9681.63|9685.47|9685.47|9676.95|9676.95|0
1648717200000|2022-03-31 09:00:00|9680.02|9680.02|9680.17|9680.17|9683.97|9683.97|9677.27|9677.27|0
1648717500000|2022-03-31 09:05:00|9679.71|9679.71|9657.5|9657.5|9679.71|9679.71|9648.52|9648.52|0
1648717800000|2022-03-31 09:10:00|9659.11|9659.11|9656.6|9656.6|9659.11|9659.11|9652.65|9652.65|0
1648718100000|2022-03-31 09:15:00|9659.82|9659.82|9661.21|9661.21|9661.42|9661.42|9658.15|9658.15|0
1648718400000|2022-03-31 09:20:00|9661.81|9661.81|9660.76|9660.76|9664.61|9664.61|9660.76|9660.76|0
1648718700000|2022-03-31 09:25:00|9657.54|9657.54|9651.48|9651.48|9657.54|9657.54|9651.48|9651.48|0
1648719000000|2022-03-31 09:30:00|9650.35|9650.35|9652.62|9652.62|9654.23|9654.23|9647.81|9647.81|0
1648719300000|2022-03-31 09:35:00|9651.5|9651.5|9653.36|9653.36|9654.3|9654.3|9647.87|9647.87|0
1648719600000|2022-03-31 09:40:00|9652.27|9652.27|9650.87|9650.87|9655.5|9655.5|9650.81|9650.81|0
1648719900000|2022-03-31 09:45:00|9649.42|9649.42|9650.07|9650.07|9650.51|9650.51|9645.4|9645.4|0
1648720200000|2022-03-31 09:50:00|9651.68|9651.68|9645.02|9645.02|9651.68|9651.68|9644.06|9644.06|0
1648720500000|2022-03-31 09:55:00|9646.63|9646.63|9645.69|9645.69|9649.85|9649.85|9644.28|9644.28|0
1648720800000|2022-03-31 10:00:00|9644.96|9644.96|9635.14|9635.14|9644.96|9644.96|9632.95|9632.95|0
1648721100000|2022-03-31 10:05:00|9634.41|9634.41|9635.75|9635.75|9637.42|9637.42|9633.94|9633.94|0
1648721400000|2022-03-31 10:10:00|9634.14|9634.14|9631.99|9631.99|9634.14|9634.14|9628.16|9628.16|0
1648721700000|2022-03-31 10:15:00|9632.46|9632.46|9621.45|9621.45|9635.84|9635.84|9621.31|9621.31|0
1648722000000|2022-03-31 10:20:00|9621.13|9621.13|9611.09|9611.09|9621.13|9621.13|9608.8|9608.8|0
1648722300000|2022-03-31 10:25:00|9609.89|9609.89|9617.51|9617.51|9617.51|9617.51|9609.29|9609.29|0
1648722600000|2022-03-31 10:30:00|9622.33|9622.33|9622.07|9622.07|9627.46|9627.46|9622.07|9622.07|0
1648722900000|2022-03-31 10:35:00|9619.88|9619.88|9609.48|9609.48|9622.13|9622.13|9609.48|9609.48|0
1648723200000|2022-03-31 10:40:00|9609.95|9609.95|9602.42|9602.42|9610.07|9610.07|9601.69|9601.69|0
1648723500000|2022-03-31 10:45:00|9604.03|9604.03|9598.84|9598.84|9604.22|9604.22|9598.84|9598.84|0
1648723800000|2022-03-31 10:50:00|9599.93|9599.93|9596.51|9596.51|9600.4|9600.4|9596.51|9596.51|0
1648724100000|2022-03-31 10:55:00|9595.79|9595.79|9600.66|9600.66|9600.66|9600.66|9590.23|9590.23|0
1648724400000|2022-03-31 11:00:00|9601.79|9601.79|9603.47|9603.47|9604.67|9604.67|9601.79|9601.79|0
1648724700000|2022-03-31 11:05:00|9601.28|9601.28|9591.58|9591.58|9602.38|9602.38|9591.58|9591.58|0
1648725000000|2022-03-31 11:10:00|9592.31|9592.31|9588.19|9588.19|9593.41|9593.41|9588.19|9588.19|0
1648725300000|2022-03-31 11:15:00|9589.29|9589.29|9595.4|9595.4|9595.4|9595.4|9588.82|9588.82|0
1648725600000|2022-03-31 11:20:00|9593.21|9593.21|9589.83|9589.83|9594.15|9594.15|9589.36|9589.36|0
1648725900000|2022-03-31 11:25:00|9590.41|9590.41|9588.8|9588.8|9590.41|9590.41|9587.7|9587.7|0
1648726200000|2022-03-31 11:30:00|9592.02|9592.02|9592.69|9592.69|9592.69|9592.69|9589.83|9589.83|0
1648726500000|2022-03-31 11:35:00|9592.98|9592.98|9596.49|9596.49|9596.49|9596.49|9592.98|9592.98|0
1648726800000|2022-03-31 11:40:00|9597.59|9597.59|9605.76|9605.76|9605.76|9605.76|9597.59|9597.59|0
1648727100000|2022-03-31 11:45:00|9608.01|9608.01|9614.92|9614.92|9614.92|9614.92|9608.01|9608.01|0
1648727400000|2022-03-31 11:50:00|9613.83|9613.83|9621.01|9621.01|9621.38|9621.38|9613.83|9613.83|0
1648727700000|2022-03-31 11:55:00|9619.4|9619.4|9622.1|9622.1|9622.1|9622.1|9619.4|9619.4|0
1648728000000|2022-03-31 12:00:00|9621.01|9621.01|9632.96|9632.96|9632.96|9632.96|9621.01|9621.01|0
1648728300000|2022-03-31 12:05:00|9634.57|9634.57|9632.47|9632.47|9636.18|9636.18|9632.47|9632.47|0
1648728600000|2022-03-31 12:10:00|9631.87|9631.87|9628.56|9628.56|9633.38|9633.38|9627.99|9627.99|0
1648728900000|2022-03-31 12:15:00|9629.66|9629.66|9622.48|9622.48|9629.66|9629.66|9622.48|9622.48|0
1648729200000|2022-03-31 12:20:00|9622.15|9622.15|9614.33|9614.33|9622.48|9622.48|9614.33|9614.33|0
1648729500000|2022-03-31 12:25:00|9615.93|9615.93|9625.76|9625.76|9626.27|9626.27|9615.93|9615.93|0
1648729800000|2022-03-31 12:30:00|9626.7|9626.7|9620.2|9620.2|9627.91|9627.91|9619.49|9619.49|0
1648730100000|2022-03-31 12:35:00|9618.74|9618.74|9607.19|9607.19|9618.74|9618.74|9603.5|9603.5|0
1648730400000|2022-03-31 12:40:00|9607.66|9607.66|9610.4|9610.4|9611.86|9611.86|9599.49|9599.49|0
1648730700000|2022-03-31 12:45:00|9610.69|9610.69|9607.28|9607.28|9610.69|9610.69|9606.54|9606.54|0
1648731000000|2022-03-31 12:50:00|9606.18|9606.18|9610.84|9610.84|9611.57|9611.57|9602.94|9602.94|0
1648731300000|2022-03-31 12:55:00|9611.97|9611.97|9617.69|9617.69|9617.69|9617.69|9609.27|9609.27|0
1648731600000|2022-03-31 13:00:00|9618.63|9618.63|9623.8|9623.8|9627.02|9627.02|9617.46|9617.46|0
1648731900000|2022-03-31 13:05:00|9624.27|9624.27|9623.42|9623.42|9628.25|9628.25|9623.42|9623.42|0
1648732200000|2022-03-31 13:10:00|9625.03|9625.03|9621.01|9621.01|9627.07|9627.07|9616.87|9616.87|0
1648732500000|2022-03-31 13:15:00|9624.23|9624.23|9620.93|9620.93|9624.23|9624.23|9616.84|9616.84|0
1648732800000|2022-03-31 13:20:00|9620.29|9620.29|9627.03|9627.03|9627.03|9627.03|9620.29|9620.29|0
1648733100000|2022-03-31 13:25:00|9626.74|9626.74|9618.28|9618.28|9629.3|9629.3|9618.28|9618.28|0
1648733400000|2022-03-31 13:30:00|9619.89|9619.89|9596.52|9596.52|9626.22|9626.22|9596.52|9596.52|0
1648733700000|2022-03-31 13:35:00|9595.32|9595.32|9591.79|9591.79|9595.61|9595.61|9580.43|9580.43|0
1648734000000|2022-03-31 13:40:00|9590.18|9590.18|9580.4|9580.4|9590.18|9590.18|9579.58|9579.58|0
1648734300000|2022-03-31 13:45:00|9578.21|9578.21|9590.13|9590.13|9590.13|9590.13|9578.21|9578.21|0
1648734600000|2022-03-31 13:50:00|9587.94|9587.94|9594.77|9594.77|9602.68|9602.68|9586.84|9586.84|0
1648734900000|2022-03-31 13:55:00|9595.24|9595.24|9595.26|9595.26|9601.53|9601.53|9584.23|9584.23|0
1648735200000|2022-03-31 14:00:00|9598.48|9598.48|9608.31|9608.31|9608.31|9608.31|9596.09|9596.09|0
1648735500000|2022-03-31 14:05:00|9608.89|9608.89|9599.8|9599.8|9615.93|9615.93|9599.35|9599.35|0
1648735800000|2022-03-31 14:10:00|9598.39|9598.39|9601.96|9601.96|9603.57|9603.57|9598.39|9598.39|0
1648736100000|2022-03-31 14:15:00|9605.18|9605.18|9616.66|9616.66|9618.27|9618.27|9605.18|9605.18|0
1648736400000|2022-03-31 14:20:00|9617.53|9617.53|9607.7|9607.7|9618.81|9618.81|9607.53|9607.53|0
1648736700000|2022-03-31 14:25:00|9606.09|9606.09|9581.1|9581.1|9606.09|9606.09|9581.1|9581.1|0
1648737000000|2022-03-31 14:30:00|9582.71|9582.71|9581.85|9581.85|9587.26|9587.26|9580.86|9580.86|0
1648737300000|2022-03-31 14:35:00|9580.91|9580.91|9582.9|9582.9|9583.57|9583.57|9580.91|9580.91|0
1648737600000|2022-03-31 14:40:00|9583.63|9583.63|9578.01|9578.01|9583.63|9583.63|9574.86|9574.86|0
1648737900000|2022-03-31 14:45:00|9578.95|9578.95|9609.46|9609.46|9611.79|9611.79|9578.95|9578.95|0
1648738200000|2022-03-31 14:50:00|9609.93|9609.93|9598.92|9598.92|9610.4|9610.4|9598.92|9598.92|0
1648738500000|2022-03-31 14:55:00|9599.64|9599.64|9620.49|9620.49|9620.49|9620.49|9598.92|9598.92|0
1648738800000|2022-03-31 15:00:00|9617.28|9617.28|9598.8|9598.8|9618|9618|9595.89|9595.89|0
1648739100000|2022-03-31 15:05:00|9597.19|9597.19|9589.82|9589.82|9597.19|9597.19|9584.97|9584.97|0
1648739400000|2022-03-31 15:10:00|9586.6|9586.6|9587.96|9587.96|9593.41|9593.41|9585.37|9585.37|0
1648739700000|2022-03-31 15:15:00|9589.06|9589.06|9585.15|9585.15|9589.65|9589.65|9585.15|9585.15|0
1648740000000|2022-03-31 15:20:00|9583.54|9583.54|9581.01|9581.01|9583.54|9583.54|9579.74|9579.74|0
1648740300000|2022-03-31 15:25:00|9580.54|9580.54|9587.29|9587.29|9587.29|9587.29|9568.96|9568.96|0
1648797300000|2022-04-01 07:15:00|9532.14|9532.14|9548.78|9548.78|9548.78|9548.78|9532.14|9532.14|0
1648797600000|2022-04-01 07:20:00|9550.38|9550.38|9571.42|9571.42|9573.03|9573.03|9547.9|9547.9|0
1648797900000|2022-04-01 07:25:00|9568.2|9568.2|9556.94|9556.94|9568.2|9568.2|9556.14|9556.14|0
1648798200000|2022-04-01 07:30:00|9555.82|9555.82|9541.72|9541.72|9555.82|9555.82|9540.56|9540.56|0
1648798500000|2022-04-01 07:35:00|9540.27|9540.27|9535.66|9535.66|9540.27|9540.27|9527|9527|0
1648798800000|2022-04-01 07:40:00|9534.72|9534.72|9529.24|9529.24|9538.13|9538.13|9529.24|9529.24|0
1648799100000|2022-04-01 07:45:00|9526.03|9526.03|9535.3|9535.3|9537.29|9537.29|9526.03|9526.03|0
1648799400000|2022-04-01 07:50:00|9532.09|9532.09|9534.27|9534.27|9539|9539|9530.12|9530.12|0
1648799700000|2022-04-01 07:55:00|9535.21|9535.21|9536.37|9536.37|9536.96|9536.96|9527.69|9527.69|0
1648800000000|2022-04-01 08:00:00|9535.9|9535.9|9537.79|9537.79|9537.79|9537.79|9528.8|9528.8|0
1648800300000|2022-04-01 08:05:00|9538.51|9538.51|9538.73|9538.73|9551|9551|9535.6|9535.6|0
1648800600000|2022-04-01 08:10:00|9540.65|9540.65|9530.16|9530.16|9541.61|9541.61|9526.51|9526.51|0
1648800900000|2022-04-01 08:15:00|9531.32|9531.32|9531.75|9531.75|9533.82|9533.82|9529.08|9529.08|0
1648801200000|2022-04-01 08:20:00|9532.48|9532.48|9536.76|9536.76|9536.76|9536.76|9531.46|9531.46|0
1648801500000|2022-04-01 08:25:00|9536.16|9536.16|9535.24|9535.24|9536.16|9536.16|9531.56|9531.56|0
1648801800000|2022-04-01 08:30:00|9530.42|9530.42|9528.47|9528.47|9530.42|9530.42|9527.2|9527.2|0
1648802100000|2022-04-01 08:35:00|9529.63|9529.63|9538.04|9538.04|9538.3|9538.3|9529.63|9529.63|0
1648802400000|2022-04-01 08:40:00|9538.62|9538.62|9543.92|9543.92|9543.92|9543.92|9538.15|9538.15|0
1648802700000|2022-04-01 08:45:00|9543.45|9543.45|9538.65|9538.65|9552.56|9552.56|9538.65|9538.65|0
1648803000000|2022-04-01 08:50:00|9536.46|9536.46|9525.01|9525.01|9536.46|9536.46|9525.01|9525.01|0
1648803300000|2022-04-01 08:55:00|9525.48|9525.48|9513.52|9513.52|9525.48|9525.48|9513.52|9513.52|0
1648803600000|2022-04-01 09:00:00|9513.99|9513.99|9497.22|9497.22|9513.99|9513.99|9494.01|9494.01|0
1648803900000|2022-04-01 09:05:00|9497.69|9497.69|9503.88|9503.88|9504.57|9504.57|9493.98|9493.98|0
1648804200000|2022-04-01 09:10:00|9502.78|9502.78|9492.5|9492.5|9504.66|9504.66|9492.5|9492.5|0
1648804500000|2022-04-01 09:15:00|9494.1|9494.1|9500.6|9500.6|9500.6|9500.6|9494.1|9494.1|0
1648804800000|2022-04-01 09:20:00|9502.06|9502.06|9521.66|9521.66|9525.77|9525.77|9502.06|9502.06|0
1648805100000|2022-04-01 09:25:00|9519.86|9519.86|9515.59|9515.59|9519.86|9519.86|9515.59|9515.59|0
1648805400000|2022-04-01 09:30:00|9516.19|9516.19|9553.47|9553.47|9553.47|9553.47|9516.19|9516.19|0
1648805700000|2022-04-01 09:35:00|9554.56|9554.56|9547.72|9547.72|9555.29|9555.29|9546.99|9546.99|0
1648806000000|2022-04-01 09:40:00|9549.33|9549.33|9536.53|9536.53|9549.33|9549.33|9536.53|9536.53|0
1648806300000|2022-04-01 09:45:00|9535.44|9535.44|9535.33|9535.33|9535.73|9535.73|9532.52|9532.52|0
1648806600000|2022-04-01 09:50:00|9533.72|9533.72|9535.37|9535.37|9543.25|9543.25|9533.72|9533.72|0
1648806900000|2022-04-01 09:55:00|9534.9|9534.9|9531.86|9531.86|9534.9|9534.9|9526.24|9526.24|0
1648807200000|2022-04-01 10:00:00|9533.47|9533.47|9539.04|9539.04|9539.77|9539.77|9525.43|9525.43|0
1648807500000|2022-04-01 10:05:00|9537.43|9537.43|9538.61|9538.61|9540.6|9540.6|9535.82|9535.82|0
1648807800000|2022-04-01 10:10:00|9535.39|9535.39|9533.9|9533.9|9535.86|9535.86|9533.9|9533.9|0
1648808100000|2022-04-01 10:15:00|9532.81|9532.81|9536.94|9536.94|9539.27|9539.27|9532.81|9532.81|0
1648808400000|2022-04-01 10:20:00|9536.07|9536.07|9526.55|9526.55|9536.07|9536.07|9520.52|9520.52|0
1648808700000|2022-04-01 10:25:00|9525.68|9525.68|9527.93|9527.93|9527.93|9527.93|9525.68|9525.68|0
1648809000000|2022-04-01 10:30:00|9529.09|9529.09|9531.89|9531.89|9534.98|9534.98|9527.82|9527.82|0
1648809300000|2022-04-01 10:35:00|9531.42|9531.42|9525.05|9525.05|9531.89|9531.89|9524.03|9524.03|0
1648809600000|2022-04-01 10:40:00|9526.15|9526.15|9521.98|9521.98|9526.15|9526.15|9521.98|9521.98|0
1648809900000|2022-04-01 10:45:00|9523.11|9523.11|9517.15|9517.15|9523.11|9523.11|9517.15|9517.15|0
1648810200000|2022-04-01 10:50:00|9516.68|9516.68|9518.66|9518.66|9522.66|9522.66|9516.68|9516.68|0
1648810500000|2022-04-01 10:55:00|9519.39|9519.39|9518.93|9518.93|9521.55|9521.55|9515.71|9515.71|0
1648810800000|2022-04-01 11:00:00|9519.4|9519.4|9532.94|9532.94|9532.94|9532.94|9519.4|9519.4|0
1648811100000|2022-04-01 11:05:00|9534.35|9534.35|9551.11|9551.11|9551.11|9551.11|9533.48|9533.48|0
1648811400000|2022-04-01 11:10:00|9549.5|9549.5|9545.37|9545.37|9549.5|9549.5|9545.37|9545.37|0
1648811700000|2022-04-01 11:15:00|9546.24|9546.24|9542.46|9542.46|9548.14|9548.14|9541.34|9541.34|0
1648812000000|2022-04-01 11:20:00|9543.19|9543.19|9546.88|9546.88|9546.88|9546.88|9543.19|9543.19|0
1648812300000|2022-04-01 11:25:00|9547.6|9547.6|9547.39|9547.39|9548.07|9548.07|9546.66|9546.66|0
1648812600000|2022-04-01 11:30:00|9549|9549|9555.47|9555.47|9555.47|9555.47|9549|9549|0
1648812900000|2022-04-01 11:35:00|9557.82|9557.82|9553.46|9553.46|9557.82|9557.82|9553.46|9553.46|0
1648813200000|2022-04-01 11:40:00|9553.93|9553.93|9545.25|9545.25|9553.93|9553.93|9545.25|9545.25|0
1648813500000|2022-04-01 11:45:00|9544.52|9544.52|9547.41|9547.41|9547.41|9547.41|9544.52|9544.52|0
1648813800000|2022-04-01 11:50:00|9547.88|9547.88|9548.35|9548.35|9548.35|9548.35|9547.15|9547.15|0
1648814100000|2022-04-01 11:55:00|9547.26|9547.26|9544.21|9544.21|9547.26|9547.26|9543.57|9543.57|0
1648814400000|2022-04-01 12:00:00|9544.79|9544.79|9548.07|9548.07|9550.07|9550.07|9544.79|9544.79|0
1648814700000|2022-04-01 12:05:00|9548.71|9548.71|9550.78|9550.78|9552.13|9552.13|9548.71|9548.71|0
1648815000000|2022-04-01 12:10:00|9551.87|9551.87|9557.05|9557.05|9557.05|9557.05|9551.87|9551.87|0
1648815300000|2022-04-01 12:15:00|9557.99|9557.99|9558.91|9558.91|9559.65|9559.65|9557.99|9557.99|0
1648815600000|2022-04-01 12:20:00|9559.49|9559.49|9560.51|9560.51|9561.39|9561.39|9559.49|9559.49|0
1648815900000|2022-04-01 12:25:00|9558.9|9558.9|9554.42|9554.42|9560.51|9560.51|9554.42|9554.42|0
1648816200000|2022-04-01 12:30:00|9553.32|9553.32|9544.56|9544.56|9553.32|9553.32|9543.57|9543.57|0
1648816500000|2022-04-01 12:35:00|9545.97|9545.97|9557.47|9557.47|9557.47|9557.47|9545.97|9545.97|0
1648816800000|2022-04-01 12:40:00|9558.41|9558.41|9552.17|9552.17|9560.19|9560.19|9549.15|9549.15|0
1648817100000|2022-04-01 12:45:00|9553.11|9553.11|9547.82|9547.82|9553.11|9553.11|9547.82|9547.82|0
1648817400000|2022-04-01 12:50:00|9547.35|9547.35|9550.09|9550.09|9551.91|9551.91|9546.62|9546.62|0
1648817700000|2022-04-01 12:55:00|9551.19|9551.19|9546|9546|9552.64|9552.64|9546|9546|0
1648818000000|2022-04-01 13:00:00|9548.25|9548.25|9548|9548|9551.2|9551.2|9544.94|9544.94|0
1648818300000|2022-04-01 13:05:00|9546.91|9546.91|9562.32|9562.32|9563.26|9563.26|9546.91|9546.91|0
1648818600000|2022-04-01 13:10:00|9562.92|9562.92|9561.78|9561.78|9567.45|9567.45|9561.31|9561.31|0
1648818900000|2022-04-01 13:15:00|9563.39|9563.39|9566.68|9566.68|9570.06|9570.06|9563.39|9563.39|0
1648819200000|2022-04-01 13:20:00|9568.29|9568.29|9579.2|9579.2|9579.2|9579.2|9568.29|9568.29|0
1648819500000|2022-04-01 13:25:00|9579.67|9579.67|9571.91|9571.91|9588.28|9588.28|9571.91|9571.91|0
1648819800000|2022-04-01 13:30:00|9575.6|9575.6|9584.18|9584.18|9588.75|9588.75|9569.56|9569.56|0
1648820100000|2022-04-01 13:35:00|9582.57|9582.57|9569.59|9569.59|9582.57|9582.57|9568.87|9568.87|0
1648820400000|2022-04-01 13:40:00|9564.3|9564.3|9555.94|9555.94|9564.3|9564.3|9555.94|9555.94|0
1648820700000|2022-04-01 13:45:00|9552.74|9552.74|9527.42|9527.42|9552.74|9552.74|9527.42|9527.42|0
1648821000000|2022-04-01 13:50:00|9526.95|9526.95|9516.35|9516.35|9526.95|9526.95|9514.74|9514.74|0
1648821300000|2022-04-01 13:55:00|9517.44|9517.44|9529.92|9529.92|9529.92|9529.92|9516.03|9516.03|0
1648821600000|2022-04-01 14:00:00|9528.31|9528.31|9534.99|9534.99|9538.72|9538.72|9528.31|9528.31|0
1648821900000|2022-04-01 14:05:00|9532.73|9532.73|9533.83|9533.83|9539.9|9539.9|9532.73|9532.73|0
1648822200000|2022-04-01 14:10:00|9535.91|9535.91|9543.05|9543.05|9548.07|9548.07|9535.91|9535.91|0
1648822500000|2022-04-01 14:15:00|9543.34|9543.34|9540.29|9540.29|9546.56|9546.56|9539.42|9539.42|0
1648822800000|2022-04-01 14:20:00|9538.68|9538.68|9533.02|9533.02|9539.78|9539.78|9532.38|9532.38|0
1648823100000|2022-04-01 14:25:00|9534.63|9534.63|9522.4|9522.4|9534.63|9534.63|9519.17|9519.17|0
1648823400000|2022-04-01 14:30:00|9523.5|9523.5|9529.86|9529.86|9532.36|9532.36|9523.5|9523.5|0
1648823700000|2022-04-01 14:35:00|9529.39|9529.39|9524.87|9524.87|9532.87|9532.87|9524.25|9524.25|0
1648824000000|2022-04-01 14:40:00|9526.48|9526.48|9526.08|9526.08|9526.69|9526.69|9522.83|9522.83|0
1648824300000|2022-04-01 14:45:00|9525.61|9525.61|9527.48|9527.48|9530.91|9530.91|9524.69|9524.69|0
1648824600000|2022-04-01 14:50:00|9527.77|9527.77|9529.63|9529.63|9530.36|9530.36|9526.2|9526.2|0
1648824900000|2022-04-01 14:55:00|9531.24|9531.24|9532.12|9532.12|9532.34|9532.34|9522.25|9522.25|0
1648825200000|2022-04-01 15:00:00|9532.59|9532.59|9532.07|9532.07|9534.08|9534.08|9528.96|9528.96|0
1648825500000|2022-04-01 15:05:00|9531.6|9531.6|9527.99|9527.99|9532.07|9532.07|9525.95|9525.95|0
1648825800000|2022-04-01 15:10:00|9528.57|9528.57|9509.84|9509.84|9528.57|9528.57|9509.84|9509.84|0
1648826100000|2022-04-01 15:15:00|9508.9|9508.9|9501.58|9501.58|9510.5|9510.5|9501.58|9501.58|0
1648826400000|2022-04-01 15:20:00|9500.45|9500.45|9500.19|9500.19|9503|9503|9498.91|9498.91|0
1648826700000|2022-04-01 15:25:00|9499.61|9499.61|9495.05|9495.05|9501.87|9501.87|9490.85|9490.85|0
1649056500000|2022-04-04 07:15:00|9497.42|9497.42|9488.64|9488.64|9497.42|9497.42|9485.42|9485.42|0
1649056800000|2022-04-04 07:20:00|9487.03|9487.03|9487.59|9487.59|9487.59|9487.59|9479.96|9479.96|0
1649057100000|2022-04-04 07:25:00|9484.37|9484.37|9477.2|9477.2|9484.84|9484.84|9474.86|9474.86|0
1649057400000|2022-04-04 07:30:00|9475.01|9475.01|9484.9|9484.9|9484.9|9484.9|9468.87|9468.87|0
1649057700000|2022-04-04 07:35:00|9483.96|9483.96|9483.84|9483.84|9485.25|9485.25|9475.8|9475.8|0
1649058000000|2022-04-04 07:40:00|9480.07|9480.07|9468.13|9468.13|9482.62|9482.62|9467.19|9467.19|0
1649058300000|2022-04-04 07:45:00|9467|9467|9475.63|9475.63|9476.1|9476.1|9467|9467|0
1649058600000|2022-04-04 07:50:00|9475.16|9475.16|9478.69|9478.69|9478.84|9478.84|9475.16|9475.16|0
1649058900000|2022-04-04 07:55:00|9478.22|9478.22|9476.98|9476.98|9478.69|9478.69|9474.07|9474.07|0
1649059200000|2022-04-04 08:00:00|9477.71|9477.71|9476.41|9476.41|9484.53|9484.53|9475.68|9475.68|0
1649059500000|2022-04-04 08:05:00|9475.68|9475.68|9486.8|9486.8|9488.68|9488.68|9474.74|9474.74|0
1649059800000|2022-04-04 08:10:00|9485.86|9485.86|9479.76|9479.76|9485.86|9485.86|9479.76|9479.76|0
1649060100000|2022-04-04 08:15:00|9478.35|9478.35|9478.35|9478.35|9478.35|9478.35|9478.35|9478.35|0
1649060400000|2022-04-04 08:20:00|9477.88|9477.88|9487.57|9487.57|9488.24|9488.24|9477.88|9477.88|0
1649060700000|2022-04-04 08:25:00|9490.79|9490.79|9480.95|9480.95|9490.79|9490.79|9477.74|9477.74|0
1649061000000|2022-04-04 08:30:00|9478.76|9478.76|9469.7|9469.7|9478.76|9478.76|9468.37|9468.37|0
1649061300000|2022-04-04 08:35:00|9468.5|9468.5|9456.34|9456.34|9469.22|9469.22|9456.34|9456.34|0
1649061600000|2022-04-04 08:40:00|9457.07|9457.07|9447.74|9447.74|9457.07|9457.07|9447.27|9447.27|0
1649061900000|2022-04-04 08:45:00|9449.35|9449.35|9448.58|9448.58|9449.61|9449.61|9446.39|9446.39|0
1649062200000|2022-04-04 08:50:00|9449.52|9449.52|9450.6|9450.6|9455.22|9455.22|9448.79|9448.79|0
1649062500000|2022-04-04 08:55:00|9451.54|9451.54|9452.86|9452.86|9454.15|9454.15|9450.93|9450.93|0
1649062800000|2022-04-04 09:00:00|9453.33|9453.33|9460.36|9460.36|9463.28|9463.28|9453.33|9453.33|0
1649063100000|2022-04-04 09:05:00|9459.89|9459.89|9482.68|9482.68|9483.62|9483.62|9459.89|9459.89|0
1649063400000|2022-04-04 09:10:00|9483.26|9483.26|9490.04|9490.04|9490.04|9490.04|9481.59|9481.59|0
1649063700000|2022-04-04 09:15:00|9489.75|9489.75|9477.04|9477.04|9492.97|9492.97|9477.04|9477.04|0
1649064000000|2022-04-04 09:20:00|9477.77|9477.77|9486.71|9486.71|9486.71|9486.71|9477.77|9477.77|0
1649064300000|2022-04-04 09:25:00|9486.39|9486.39|9489.64|9489.64|9489.64|9489.64|9486.09|9486.09|0
1649064600000|2022-04-04 09:30:00|9491.25|9491.25|9487.09|9487.09|9493.63|9493.63|9486.87|9486.87|0
1649064900000|2022-04-04 09:35:00|9490.3|9490.3|9497.4|9497.4|9497.87|9497.87|9489.94|9489.94|0
1649065200000|2022-04-04 09:40:00|9500.62|9500.62|9504.93|9504.93|9504.93|9504.93|9500.62|9500.62|0
1649065500000|2022-04-04 09:45:00|9507.12|9507.12|9509.6|9509.6|9510.31|9510.31|9507.09|9507.09|0
1649065800000|2022-04-04 09:50:00|9511.79|9511.79|9520.6|9520.6|9520.83|9520.83|9511.79|9511.79|0
1649066100000|2022-04-04 09:55:00|9517.38|9517.38|9528.42|9528.42|9528.42|9528.42|9513.06|9513.06|0
1649066400000|2022-04-04 10:00:00|9527.48|9527.48|9521.87|9521.87|9527.48|9527.48|9519.31|9519.31|0
1649066700000|2022-04-04 10:05:00|9522.96|9522.96|9527.67|9527.67|9529.8|9529.8|9522.96|9522.96|0
1649067000000|2022-04-04 10:10:00|9526.55|9526.55|9534.47|9534.47|9534.79|9534.79|9526.55|9526.55|0
1649067300000|2022-04-04 10:15:00|9534.94|9534.94|9537.43|9537.43|9537.43|9537.43|9534.47|9534.47|0
1649067600000|2022-04-04 10:20:00|9538.53|9538.53|9544.67|9544.67|9545.87|9545.87|9538.53|9538.53|0
1649067900000|2022-04-04 10:25:00|9545.8|9545.8|9546.79|9546.79|9547.66|9547.66|9545.8|9545.8|0
1649068200000|2022-04-04 10:30:00|9547.51|9547.51|9543.7|9543.7|9548.45|9548.45|9542.24|9542.24|0
1649068500000|2022-04-04 10:35:00|9544.79|9544.79|9546.4|9546.4|9548.01|9548.01|9544.79|9544.79|0
1649068800000|2022-04-04 10:40:00|9545.31|9545.31|9550.43|9550.43|9550.43|9550.43|9543.85|9543.85|0
1649069100000|2022-04-04 10:45:00|9553.64|9553.64|9552.11|9552.11|9561.76|9561.76|9552.03|9552.03|0
1649069400000|2022-04-04 10:50:00|9551.17|9551.17|9550.65|9550.65|9552.11|9552.11|9550.65|9550.65|0
1649069700000|2022-04-04 10:55:00|9551.75|9551.75|9557.15|9557.15|9557.15|9557.15|9551.75|9551.75|0
1649070000000|2022-04-04 11:00:00|9555.54|9555.54|9556.27|9556.27|9556.27|9556.27|9554.82|9554.82|0
1649070300000|2022-04-04 11:05:00|9557|9557|9567.62|9567.62|9567.62|9567.62|9556.36|9556.36|0
1649070600000|2022-04-04 11:10:00|9568.56|9568.56|9573.64|9573.64|9576.7|9576.7|9567.15|9567.15|0
1649070900000|2022-04-04 11:15:00|9574.24|9574.24|9578.77|9578.77|9581.32|9581.32|9572.54|9572.54|0
1649071200000|2022-04-04 11:20:00|9579.24|9579.24|9573.93|9573.93|9580.7|9580.7|9573.46|9573.46|0
1649071500000|2022-04-04 11:25:00|9573.46|9573.46|9566.94|9566.94|9573.46|9573.46|9566.94|9566.94|0
1649071800000|2022-04-04 11:30:00|9567.41|9567.41|9569.45|9569.45|9569.45|9569.45|9566.68|9566.68|0
1649072100000|2022-04-04 11:35:00|9567.99|9567.99|9562.22|9562.22|9568.23|9568.23|9561.8|9561.8|0
1649072400000|2022-04-04 11:40:00|9565.44|9565.44|9563.37|9563.37|9567|9567|9563.37|9563.37|0
1649072700000|2022-04-04 11:45:00|9561.76|9561.76|9552.45|9552.45|9561.76|9561.76|9549.63|9549.63|0
1649073000000|2022-04-04 11:50:00|9550.84|9550.84|9546.8|9546.8|9550.84|9550.84|9546.8|9546.8|0
1649073300000|2022-04-04 11:55:00|9547.74|9547.74|9547.49|9547.49|9552.15|9552.15|9546.95|9546.95|0
1649073600000|2022-04-04 12:00:00|9547.96|9547.96|9557.15|9557.15|9557.15|9557.15|9547.96|9547.96|0
1649073900000|2022-04-04 12:05:00|9558.35|9558.35|9557.7|9557.7|9558.82|9558.82|9556.27|9556.27|0
1649074200000|2022-04-04 12:10:00|9556.76|9556.76|9557.23|9557.23|9557.23|9557.23|9556.76|9556.76|0
1649074500000|2022-04-04 12:15:00|9560.43|9560.43|9561.72|9561.72|9562.19|9562.19|9559.84|9559.84|0
1649074800000|2022-04-04 12:20:00|9558.04|9558.04|9555.96|9555.96|9558.04|9558.04|9552.02|9552.02|0
1649075100000|2022-04-04 12:25:00|9554.35|9554.35|9552.71|9552.71|9554.93|9554.93|9551.98|9551.98|0
1649075400000|2022-04-04 12:30:00|9553.65|9553.65|9560.8|9560.8|9561.09|9561.09|9553.65|9553.65|0
1649075700000|2022-04-04 12:35:00|9561.74|9561.74|9556.31|9556.31|9563.35|9563.35|9556.31|9556.31|0
1649076000000|2022-04-04 12:40:00|9557.25|9557.25|9550.94|9550.94|9557.25|9557.25|9549.33|9549.33|0
1649076300000|2022-04-04 12:45:00|9552.35|9552.35|9547.75|9547.75|9552.35|9552.35|9547.75|9547.75|0
1649076600000|2022-04-04 12:50:00|9549.16|9549.16|9551.82|9551.82|9551.82|9551.82|9548.69|9548.69|0
1649076900000|2022-04-04 12:55:00|9550.88|9550.88|9555.19|9555.19|9555.19|9555.19|9548.54|9548.54|0
1649077200000|2022-04-04 13:00:00|9555.92|9555.92|9552.33|9552.33|9558|9558|9551.24|9551.24|0
1649077500000|2022-04-04 13:05:00|9551.73|9551.73|9560.37|9560.37|9560.37|9560.37|9551.73|9551.73|0
1649077800000|2022-04-04 13:10:00|9561.98|9561.98|9563.63|9563.63|9565.39|9565.39|9560.79|9560.79|0
1649078100000|2022-04-04 13:15:00|9564.57|9564.57|9566.6|9566.6|9566.71|9566.71|9562.49|9562.49|0
1649078400000|2022-04-04 13:20:00|9564.99|9564.99|9568.37|9568.37|9569.46|9569.46|9564.99|9564.99|0
1649078700000|2022-04-04 13:25:00|9567.9|9567.9|9549.98|9549.98|9573.66|9573.66|9549.98|9549.98|0
1649079000000|2022-04-04 13:30:00|9549.11|9549.11|9551.94|9551.94|9552.41|9552.41|9541.27|9541.27|0
1649079300000|2022-04-04 13:35:00|9553.1|9553.1|9563.42|9563.42|9564.15|9564.15|9552.61|9552.61|0
1649079600000|2022-04-04 13:40:00|9565.03|9565.03|9567.68|9567.68|9571.58|9571.58|9565.03|9565.03|0
1649079900000|2022-04-04 13:45:00|9568.81|9568.81|9571.59|9571.59|9573.92|9573.92|9568.73|9568.73|0
1649080200000|2022-04-04 13:50:00|9573.62|9573.62|9576.98|9576.98|9590.92|9590.92|9573.62|9573.62|0
1649080500000|2022-04-04 13:55:00|9576.51|9576.51|9571.9|9571.9|9581.27|9581.27|9571.43|9571.43|0
1649080800000|2022-04-04 14:00:00|9570.96|9570.96|9567.35|9567.35|9578.08|9578.08|9567.35|9567.35|0
1649081100000|2022-04-04 14:05:00|9568.96|9568.96|9576.95|9576.95|9578.94|9578.94|9568.96|9568.96|0
1649081400000|2022-04-04 14:10:00|9578.04|9578.04|9584.98|9584.98|9599.54|9599.54|9575.07|9575.07|0
1649081700000|2022-04-04 14:15:00|9580.16|9580.16|9580|9580|9581.41|9581.41|9574.44|9574.44|0
1649082000000|2022-04-04 14:20:00|9576.78|9576.78|9585.61|9585.61|9588.11|9588.11|9576.49|9576.49|0
1649082300000|2022-04-04 14:25:00|9584.41|9584.41|9588.22|9588.22|9588.22|9588.22|9580.82|9580.82|0
1649082600000|2022-04-04 14:30:00|9586.81|9586.81|9595.93|9595.93|9598.33|9598.33|9586.81|9586.81|0
1649082900000|2022-04-04 14:35:00|9596.66|9596.66|9591.07|9591.07|9597.73|9597.73|9587.25|9587.25|0
1649083200000|2022-04-04 14:40:00|9592.01|9592.01|9581.92|9581.92|9595.86|9595.86|9581.92|9581.92|0
1649083500000|2022-04-04 14:45:00|9583.53|9583.53|9589.17|9589.17|9589.64|9589.64|9582.65|9582.65|0
1649083800000|2022-04-04 14:50:00|9589.64|9589.64|9594.56|9594.56|9596.17|9596.17|9586.42|9586.42|0
1649084100000|2022-04-04 14:55:00|9595.65|9595.65|9598.54|9598.54|9598.54|9598.54|9595.65|9595.65|0
1649084400000|2022-04-04 15:00:00|9597.6|9597.6|9604.05|9604.05|9608.46|9608.46|9597.13|9597.13|0
1649084700000|2022-04-04 15:05:00|9605.14|9605.14|9613.61|9613.61|9614.55|9614.55|9604.67|9604.67|0
1649085000000|2022-04-04 15:10:00|9615.49|9615.49|9614.61|9614.61|9618.81|9618.81|9612.73|9612.73|0
1649085300000|2022-04-04 15:15:00|9613.51|9613.51|9597.88|9597.88|9613.51|9613.51|9597.88|9597.88|0
1649085600000|2022-04-04 15:20:00|9597.3|9597.3|9612.94|9612.94|9613.43|9613.43|9596.83|9596.83|0
1649085900000|2022-04-04 15:25:00|9613.4|9613.4|9622.6|9622.6|9622.6|9622.6|9612.47|9612.47|0
1649142900000|2022-04-05 07:15:00|9568.96|9568.96|9571.92|9571.92|9571.92|9571.92|9556.55|9556.55|0
1649143200000|2022-04-05 07:20:00|9574.27|9574.27|9586.25|9586.25|9592.66|9592.66|9574.27|9574.27|0
1649143500000|2022-04-05 07:25:00|9583.86|9583.86|9594.05|9594.05|9599.86|9599.86|9583.86|9583.86|0
1649143800000|2022-04-05 07:30:00|9595.14|9595.14|9604.63|9604.63|9608.2|9608.2|9595.02|9595.02|0
1649144100000|2022-04-05 07:35:00|9607.54|9607.54|9616.83|9616.83|9622.14|9622.14|9607.54|9607.54|0
1649144400000|2022-04-05 07:40:00|9615.22|9615.22|9633.77|9633.77|9640.05|9640.05|9615.22|9615.22|0
1649144700000|2022-04-05 07:45:00|9635.38|9635.38|9647.66|9647.66|9647.66|9647.66|9635.38|9635.38|0
1649145000000|2022-04-05 07:50:00|9646.56|9646.56|9646.01|9646.01|9646.74|9646.74|9640.19|9640.19|0
1649145300000|2022-04-05 07:55:00|9650.83|9650.83|9661.93|9661.93|9665.8|9665.8|9650.83|9650.83|0
1649145600000|2022-04-05 08:00:00|9665.22|9665.22|9656.93|9656.93|9665.22|9665.22|9656.93|9656.93|0
1649145900000|2022-04-05 08:05:00|9645.68|9645.68|9645.61|9645.61|9649.32|9649.32|9645.61|9645.61|0
1649146200000|2022-04-05 08:10:00|9647.22|9647.22|9646.68|9646.68|9647.22|9647.22|9638.91|9638.91|0
1649146500000|2022-04-05 08:15:00|9649.9|9649.9|9650.48|9650.48|9650.48|9650.48|9644.56|9644.56|0
1649146800000|2022-04-05 08:20:00|9651.57|9651.57|9650.02|9650.02|9653.76|9653.76|9646.85|9646.85|0
1649147100000|2022-04-05 08:25:00|9650.31|9650.31|9663.21|9663.21|9663.21|9663.21|9649.44|9649.44|0
1649147400000|2022-04-05 08:30:00|9657.74|9657.74|9664.45|9664.45|9666.12|9666.12|9657.74|9657.74|0
1649147700000|2022-04-05 08:35:00|9664.74|9664.74|9669.33|9669.33|9669.33|9669.33|9664.74|9664.74|0
1649148000000|2022-04-05 08:40:00|9668.39|9668.39|9669.27|9669.27|9669.27|9669.27|9664.64|9664.64|0
1649148300000|2022-04-05 08:45:00|9668.8|9668.8|9663.03|9663.03|9669.38|9669.38|9662.56|9662.56|0
1649148600000|2022-04-05 08:50:00|9663.76|9663.76|9670.16|9670.16|9670.52|9670.52|9663.76|9663.76|0
1649148900000|2022-04-05 08:55:00|9669.69|9669.69|9668.15|9668.15|9671.94|9671.94|9668.15|9668.15|0
1649149200000|2022-04-05 09:00:00|9667.22|9667.22|9669.36|9669.36|9669.45|9669.45|9664.69|9664.69|0
1649149500000|2022-04-05 09:05:00|9670.3|9670.3|9680|9680|9680.97|9680.97|9669.36|9669.36|0
1649149800000|2022-04-05 09:10:00|9680.73|9680.73|9686.79|9686.79|9686.79|9686.79|9677.04|9677.04|0
1649150100000|2022-04-05 09:15:00|9688.25|9688.25|9682.01|9682.01|9688.25|9688.25|9682.01|9682.01|0
1649150400000|2022-04-05 09:20:00|9683.62|9683.62|9687.36|9687.36|9687.36|9687.36|9683.62|9683.62|0
1649150700000|2022-04-05 09:25:00|9688.08|9688.08|9692.97|9692.97|9692.97|9692.97|9687.36|9687.36|0
1649151000000|2022-04-05 09:30:00|9694.58|9694.58|9699.25|9699.25|9704.82|9704.82|9694.58|9694.58|0
1649151300000|2022-04-05 09:35:00|9702.46|9702.46|9704.28|9704.28|9707.14|9707.14|9700.86|9700.86|0
1649151600000|2022-04-05 09:40:00|9705.89|9705.89|9706.27|9706.27|9709.48|9709.48|9705.16|9705.16|0
1649151900000|2022-04-05 09:45:00|9711.09|9711.09|9706.47|9706.47|9711.09|9711.09|9705.11|9705.11|0
1649152200000|2022-04-05 09:50:00|9706|9706|9712.79|9712.79|9712.79|9712.79|9706|9706|0
1649152500000|2022-04-05 09:55:00|9714.39|9714.39|9709.96|9709.96|9717.14|9717.14|9707.47|9707.47|0
1649152800000|2022-04-05 10:00:00|9709.49|9709.49|9704.04|9704.04|9709.49|9709.49|9703.06|9703.06|0
1649153100000|2022-04-05 10:05:00|9700.83|9700.83|9667.13|9667.13|9700.83|9700.83|9667.13|9667.13|0
1649153400000|2022-04-05 10:10:00|9666|9666|9643.13|9643.13|9666|9666|9640.88|9640.88|0
1649153700000|2022-04-05 10:15:00|9645.68|9645.68|9650.09|9650.09|9651.29|9651.29|9644.59|9644.59|0
1649154000000|2022-04-05 10:20:00|9651.55|9651.55|9645.84|9645.84|9652.68|9652.68|9644.24|9644.24|0
1649154300000|2022-04-05 10:25:00|9646.31|9646.31|9644.96|9644.96|9646.31|9646.31|9641.73|9641.73|0
1649154600000|2022-04-05 10:30:00|9646.57|9646.57|9650.69|9650.69|9653.64|9653.64|9644.96|9644.96|0
1649154900000|2022-04-05 10:35:00|9652.57|9652.57|9652.72|9652.72|9655.64|9655.64|9652.1|9652.1|0
1649155200000|2022-04-05 10:40:00|9653.45|9653.45|9649.04|9649.04|9653.45|9653.45|9647.44|9647.44|0
1649155500000|2022-04-05 10:45:00|9649.63|9649.63|9652.89|9652.89|9655.18|9655.18|9648.67|9648.67|0
1649155800000|2022-04-05 10:50:00|9651.79|9651.79|9655.15|9655.15|9655.48|9655.48|9649.97|9649.97|0
1649156100000|2022-04-05 10:55:00|9656.56|9656.56|9672.96|9672.96|9675.4|9675.4|9656.56|9656.56|0
1649156400000|2022-04-05 11:00:00|9668.13|9668.13|9662.66|9662.66|9668.13|9668.13|9662.66|9662.66|0
1649156700000|2022-04-05 11:05:00|9663.76|9663.76|9664.44|9664.44|9666.78|9666.78|9663.09|9663.09|0
1649157000000|2022-04-05 11:10:00|9664.91|9664.91|9670.95|9670.95|9671.24|9671.24|9664.91|9664.91|0
1649157300000|2022-04-05 11:15:00|9671.24|9671.24|9673.28|9673.28|9673.75|9673.75|9664.74|9664.74|0
1649157600000|2022-04-05 11:20:00|9674.37|9674.37|9685.21|9685.21|9685.51|9685.51|9674.37|9674.37|0
1649157900000|2022-04-05 11:25:00|9686.66|9686.66|9688.79|9688.79|9688.79|9688.79|9686.66|9686.66|0
1649158200000|2022-04-05 11:30:00|9687.69|9687.69|9677|9677|9688.79|9688.79|9677|9677|0
1649158500000|2022-04-05 11:35:00|9673.79|9673.79|9674.77|9674.77|9675.2|9675.2|9670.82|9670.82|0
1649158800000|2022-04-05 11:40:00|9675.86|9675.86|9678.5|9678.5|9680.69|9680.69|9675.39|9675.39|0
1649159100000|2022-04-05 11:45:00|9677.77|9677.77|9678.5|9678.5|9681.15|9681.15|9676.32|9676.32|0
1649159400000|2022-04-05 11:50:00|9679.23|9679.23|9679.23|9679.23|9679.96|9679.96|9676.01|9676.01|0
1649159700000|2022-04-05 11:55:00|9680.51|9680.51|9677.97|9677.97|9680.51|9680.51|9676.36|9676.36|0
1649160000000|2022-04-05 12:00:00|9679.37|9679.37|9681.76|9681.76|9684.11|9684.11|9679.37|9679.37|0
1649160300000|2022-04-05 12:05:00|9682.7|9682.7|9689.16|9689.16|9689.16|9689.16|9681.76|9681.76|0
1649160600000|2022-04-05 12:10:00|9690.77|9690.77|9690.13|9690.13|9692.78|9692.78|9689.63|9689.63|0
1649160900000|2022-04-05 12:15:00|9690.42|9690.42|9690.31|9690.31|9694.87|9694.87|9690.11|9690.11|0
1649161200000|2022-04-05 12:20:00|9689.18|9689.18|9686.74|9686.74|9689.91|9689.91|9686.74|9686.74|0
1649161500000|2022-04-05 12:25:00|9685.28|9685.28|9678.22|9678.22|9685.28|9685.28|9678.22|9678.22|0
1649161800000|2022-04-05 12:30:00|9676.61|9676.61|9682.58|9682.58|9682.58|9682.58|9676.61|9676.61|0
1649162100000|2022-04-05 12:35:00|9681.48|9681.48|9679.33|9679.33|9681.48|9681.48|9676.97|9676.97|0
1649162400000|2022-04-05 12:40:00|9680.27|9680.27|9679.43|9679.43|9684.88|9684.88|9678.49|9678.49|0
1649162700000|2022-04-05 12:45:00|9681.04|9681.04|9676.06|9676.06|9681.04|9681.04|9675.12|9675.12|0
1649163000000|2022-04-05 12:50:00|9674.46|9674.46|9669.01|9669.01|9674.46|9674.46|9668.13|9668.13|0
1649163300000|2022-04-05 12:55:00|9669.48|9669.48|9654.65|9654.65|9669.48|9669.48|9651.61|9651.61|0
1649163600000|2022-04-05 13:00:00|9653.68|9653.68|9661.46|9661.46|9662.92|9662.92|9653.36|9653.36|0
1649163900000|2022-04-05 13:05:00|9663.21|9663.21|9659.02|9659.02|9663.93|9663.93|9657.59|9657.59|0
1649164200000|2022-04-05 13:10:00|9659.31|9659.31|9668.04|9668.04|9670.14|9670.14|9659.31|9659.31|0
1649164500000|2022-04-05 13:15:00|9665.78|9665.78|9671.33|9671.33|9671.33|9671.33|9663.79|9663.79|0
1649164800000|2022-04-05 13:20:00|9670.6|9670.6|9661.02|9661.02|9670.6|9670.6|9658.67|9658.67|0
1649165100000|2022-04-05 13:25:00|9660.55|9660.55|9643.02|9643.02|9662.63|9662.63|9643.02|9643.02|0
1649165400000|2022-04-05 13:30:00|9644.62|9644.62|9628.68|9628.68|9647.43|9647.43|9628.68|9628.68|0
1649165700000|2022-04-05 13:35:00|9628.36|9628.36|9607.84|9607.84|9628.36|9628.36|9602.41|9602.41|0
1649166000000|2022-04-05 13:40:00|9606.23|9606.23|9608.94|9608.94|9608.94|9608.94|9602.57|9602.57|0
1649166300000|2022-04-05 13:45:00|9608|9608|9604.47|9604.47|9614.81|9614.81|9604.47|9604.47|0
1649166600000|2022-04-05 13:50:00|9602.86|9602.86|9602.92|9602.92|9604.47|9604.47|9592.73|9592.73|0
1649166900000|2022-04-05 13:55:00|9604.52|9604.52|9601.05|9601.05|9607.2|9607.2|9599.89|9599.89|0
1649167200000|2022-04-05 14:00:00|9600.73|9600.73|9605.41|9605.41|9606.08|9606.08|9597.25|9597.25|0
1649167500000|2022-04-05 14:05:00|9606.5|9606.5|9580.93|9580.93|9606.5|9606.5|9579.99|9579.99|0
1649167800000|2022-04-05 14:10:00|9579.84|9579.84|9563.2|9563.2|9580.93|9580.93|9561.88|9561.88|0
1649168100000|2022-04-05 14:15:00|9562.48|9562.48|9558.57|9558.57|9562.48|9562.48|9555.92|9555.92|0
1649168400000|2022-04-05 14:20:00|9554.93|9554.93|9568|9568|9568.35|9568.35|9554.93|9554.93|0
1649168700000|2022-04-05 14:25:00|9568.47|9568.47|9569.23|9569.23|9572.56|9572.56|9565.1|9565.1|0
1649169000000|2022-04-05 14:30:00|9568.51|9568.51|9573.03|9573.03|9573.03|9573.03|9563.98|9563.98|0
1649169300000|2022-04-05 14:35:00|9572.74|9572.74|9576.1|9576.1|9578.46|9578.46|9571.34|9571.34|0
1649169600000|2022-04-05 14:40:00|9576.42|9576.42|9589.13|9589.13|9595.05|9595.05|9576.42|9576.42|0
1649169900000|2022-04-05 14:45:00|9588.66|9588.66|9589.61|9589.61|9592.42|9592.42|9584.68|9584.68|0
1649170200000|2022-04-05 14:50:00|9590.71|9590.71|9602.55|9602.55|9603.49|9603.49|9588.77|9588.77|0
1649170500000|2022-04-05 14:55:00|9603.28|9603.28|9593.84|9593.84|9603.28|9603.28|9593.84|9593.84|0
1649170800000|2022-04-05 15:00:00|9593.11|9593.11|9582.96|9582.96|9594.2|9594.2|9582.96|9582.96|0
1649171100000|2022-04-05 15:05:00|9584.57|9584.57|9577.47|9577.47|9585.51|9585.51|9577.47|9577.47|0
1649171400000|2022-04-05 15:10:00|9579.08|9579.08|9576.42|9576.42|9579.08|9579.08|9573.51|9573.51|0
1649171700000|2022-04-05 15:15:00|9575.33|9575.33|9577.7|9577.7|9581.75|9581.75|9575.33|9575.33|0
1649172000000|2022-04-05 15:20:00|9578.79|9578.79|9581.35|9581.35|9581.35|9581.35|9577.91|9577.91|0
1649172300000|2022-04-05 15:25:00|9580.88|9580.88|9598.84|9598.84|9598.84|9598.84|9576.67|9576.67|0
1649229300000|2022-04-06 07:15:00|9559.34|9559.34|9585.52|9585.52|9585.52|9585.52|9559.34|9559.34|0
1649229600000|2022-04-06 07:20:00|9579.09|9579.09|9572.98|9572.98|9579.09|9579.09|9567.92|9567.92|0
1649229900000|2022-04-06 07:25:00|9572.51|9572.51|9580.34|9580.34|9580.34|9580.34|9572.51|9572.51|0
1649230200000|2022-04-06 07:30:00|9578.15|9578.15|9557.48|9557.48|9578.15|9578.15|9551.62|9551.62|0
1649230500000|2022-04-06 07:35:00|9560.7|9560.7|9562.6|9562.6|9566.91|9566.91|9556.46|9556.46|0
1649230800000|2022-04-06 07:40:00|9564.21|9564.21|9546.11|9546.11|9568.48|9568.48|9546.11|9546.11|0
1649231100000|2022-04-06 07:45:00|9544.5|9544.5|9535.36|9535.36|9544.5|9544.5|9529.3|9529.3|0
1649231400000|2022-04-06 07:50:00|9536.97|9536.97|9545.93|9545.93|9545.93|9545.93|9533.76|9533.76|0
1649231700000|2022-04-06 07:55:00|9546.66|9546.66|9530.59|9530.59|9547.39|9547.39|9530.59|9530.59|0
1649232000000|2022-04-06 08:00:00|9528.4|9528.4|9540.01|9540.01|9540.01|9540.01|9523.11|9523.11|0
1649232300000|2022-04-06 08:05:00|9539.2|9539.2|9552.37|9552.37|9553.47|9553.47|9532.68|9532.68|0
1649232600000|2022-04-06 08:10:00|9550.91|9550.91|9543.89|9543.89|9550.91|9550.91|9540.13|9540.13|0
1649232900000|2022-04-06 08:15:00|9543.42|9543.42|9546.45|9546.45|9550.85|9550.85|9543.42|9543.42|0
1649233200000|2022-04-06 08:20:00|9545.51|9545.51|9510.65|9510.65|9545.98|9545.98|9510.39|9510.39|0
1649233500000|2022-04-06 08:25:00|9512.11|9512.11|9516.46|9516.46|9518.95|9518.95|9512.11|9512.11|0
1649233800000|2022-04-06 08:30:00|9515.99|9515.99|9506.18|9506.18|9520.24|9520.24|9506.18|9506.18|0
1649234100000|2022-04-06 08:35:00|9507.28|9507.28|9501.06|9501.06|9508.88|9508.88|9499.18|9499.18|0
1649234400000|2022-04-06 08:40:00|9499.61|9499.61|9490.3|9490.3|9504.42|9504.42|9490.3|9490.3|0
1649234700000|2022-04-06 08:45:00|9488.05|9488.05|9488.26|9488.26|9488.26|9488.26|9482.91|9482.91|0
1649235000000|2022-04-06 08:50:00|9487.53|9487.53|9482.32|9482.32|9487.53|9487.53|9481.12|9481.12|0
1649235300000|2022-04-06 08:55:00|9482.65|9482.65|9475.73|9475.73|9482.65|9482.65|9471.79|9471.79|0
1649235600000|2022-04-06 09:00:00|9476.2|9476.2|9480.37|9480.37|9483.39|9483.39|9473.56|9473.56|0
1649235900000|2022-04-06 09:05:00|9482.56|9482.56|9470.89|9470.89|9482.56|9482.56|9470.17|9470.17|0
1649236200000|2022-04-06 09:10:00|9469.28|9469.28|9465.6|9465.6|9470.01|9470.01|9464.87|9464.87|0
1649236500000|2022-04-06 09:15:00|9466.54|9466.54|9480.01|9480.01|9480.01|9480.01|9466.54|9466.54|0
1649236800000|2022-04-06 09:20:00|9479.72|9479.72|9491|9491|9491|9491|9479.72|9479.72|0
1649237100000|2022-04-06 09:25:00|9489.39|9489.39|9504.63|9504.63|9504.63|9504.63|9489.39|9489.39|0
1649237400000|2022-04-06 09:30:00|9506.08|9506.08|9517.06|9517.06|9517.06|9517.06|9504.62|9504.62|0
1649237700000|2022-04-06 09:35:00|9518.15|9518.15|9505.14|9505.14|9519.25|9519.25|9505.14|9505.14|0
1649238000000|2022-04-06 09:40:00|9503.53|9503.53|9493.44|9493.44|9505.14|9505.14|9489.58|9489.58|0
1649238300000|2022-04-06 09:45:00|9492.5|9492.5|9492.68|9492.68|9492.97|9492.97|9490.02|9490.02|0
1649238600000|2022-04-06 09:50:00|9492.21|9492.21|9491.96|9491.96|9495.17|9495.17|9487.85|9487.85|0
1649238900000|2022-04-06 09:55:00|9493.56|9493.56|9502.34|9502.34|9505.62|9505.62|9491.69|9491.69|0
1649239200000|2022-04-06 10:00:00|9502.81|9502.81|9498.39|9498.39|9502.81|9502.81|9497.55|9497.55|0
1649239500000|2022-04-06 10:05:00|9496.78|9496.78|9508.97|9508.97|9508.97|9508.97|9496.78|9496.78|0
1649239800000|2022-04-06 10:10:00|9505.75|9505.75|9491.73|9491.73|9505.75|9505.75|9489.97|9489.97|0
1649240100000|2022-04-06 10:15:00|9488.52|9488.52|9482.78|9482.78|9488.52|9488.52|9482.78|9482.78|0
1649240400000|2022-04-06 10:20:00|9483.5|9483.5|9495.63|9495.63|9496.37|9496.37|9478.24|9478.24|0
1649240700000|2022-04-06 10:25:00|9496.23|9496.23|9503.28|9503.28|9507.35|9507.35|9496.23|9496.23|0
1649241000000|2022-04-06 10:30:00|9503.86|9503.86|9505.58|9505.58|9506.67|9506.67|9500.8|9500.8|0
1649241300000|2022-04-06 10:35:00|9506.71|9506.71|9498.58|9498.58|9506.71|9506.71|9498.11|9498.11|0
1649241600000|2022-04-06 10:40:00|9493.75|9493.75|9492.09|9492.09|9496.7|9496.7|9491.36|9491.36|0
1649241900000|2022-04-06 10:45:00|9491.15|9491.15|9493.8|9493.8|9495.41|9495.41|9491.15|9491.15|0
1649242200000|2022-04-06 10:50:00|9493.51|9493.51|9491.8|9491.8|9493.87|9493.87|9490.19|9490.19|0
1649242500000|2022-04-06 10:55:00|9490.19|9490.19|9496.33|9496.33|9496.33|9496.33|9489.9|9489.9|0
1649242800000|2022-04-06 11:00:00|9497.27|9497.27|9492.61|9492.61|9498.23|9498.23|9491.42|9491.42|0
1649243100000|2022-04-06 11:05:00|9489.33|9489.33|9477.98|9477.98|9490.42|9490.42|9474.76|9474.76|0
1649243400000|2022-04-06 11:10:00|9479.58|9479.58|9464.31|9464.31|9483.27|9483.27|9464.31|9464.31|0
1649243700000|2022-04-06 11:15:00|9461.02|9461.02|9456.27|9456.27|9461.02|9461.02|9455.17|9455.17|0
1649244000000|2022-04-06 11:20:00|9458.46|9458.46|9452.71|9452.71|9458.46|9458.46|9452.71|9452.71|0
1649244300000|2022-04-06 11:25:00|9449.5|9449.5|9448.63|9448.63|9450.91|9450.91|9448.63|9448.63|0
1649244600000|2022-04-06 11:30:00|9447.9|9447.9|9437.25|9437.25|9447.9|9447.9|9435.86|9435.86|0
1649244900000|2022-04-06 11:35:00|9437.98|9437.98|9460.79|9460.79|9460.79|9460.79|9437.98|9437.98|0
1649245200000|2022-04-06 11:40:00|9459.67|9459.67|9467.25|9467.25|9467.72|9467.72|9459.67|9459.67|0
1649245500000|2022-04-06 11:45:00|9466.96|9466.96|9459.8|9459.8|9469.98|9469.98|9459.8|9459.8|0
1649245800000|2022-04-06 11:50:00|9458.19|9458.19|9448.97|9448.97|9458.19|9458.19|9448.97|9448.97|0
1649246100000|2022-04-06 11:55:00|9447.88|9447.88|9444.22|9444.22|9448.17|9448.17|9444|9444|0
1649246400000|2022-04-06 12:00:00|9445.31|9445.31|9443.91|9443.91|9445.31|9445.31|9436.7|9436.7|0
1649246700000|2022-04-06 12:05:00|9445.52|9445.52|9444.39|9444.39|9445.52|9445.52|9443.17|9443.17|0
1649247000000|2022-04-06 12:10:00|9444.86|9444.86|9453.51|9453.51|9453.51|9453.51|9444.26|9444.26|0
1649247300000|2022-04-06 12:15:00|9454.61|9454.61|9458.56|9458.56|9460.91|9460.91|9454.61|9454.61|0
1649247600000|2022-04-06 12:20:00|9459.29|9459.29|9460.59|9460.59|9461.07|9461.07|9459.29|9459.29|0
1649247900000|2022-04-06 12:25:00|9461.68|9461.68|9458.42|9458.42|9463.25|9463.25|9458.42|9458.42|0
1649248200000|2022-04-06 12:30:00|9456.81|9456.81|9452.38|9452.38|9458.42|9458.42|9451.44|9451.44|0
1649248500000|2022-04-06 12:35:00|9453.99|9453.99|9445.61|9445.61|9453.99|9453.99|9442.33|9442.33|0
1649248800000|2022-04-06 12:40:00|9446.71|9446.71|9441.88|9441.88|9448.32|9448.32|9441.41|9441.41|0
1649249100000|2022-04-06 12:45:00|9441.15|9441.15|9431.9|9431.9|9441.15|9441.15|9429.5|9429.5|0
1649249400000|2022-04-06 12:50:00|9432.37|9432.37|9437.39|9437.39|9439.73|9439.73|9431.9|9431.9|0
1649249700000|2022-04-06 12:55:00|9439|9439|9439.55|9439.55|9441.08|9441.08|9438.53|9438.53|0
1649250000000|2022-04-06 13:00:00|9440.64|9440.64|9452.78|9452.78|9452.78|9452.78|9440.64|9440.64|0
1649250300000|2022-04-06 13:05:00|9453.91|9453.91|9446.4|9446.4|9453.91|9453.91|9446.4|9446.4|0
1649250600000|2022-04-06 13:10:00|9448.58|9448.58|9441.44|9441.44|9450.04|9450.04|9441.44|9441.44|0
1649250900000|2022-04-06 13:15:00|9441.15|9441.15|9442.82|9442.82|9443.54|9443.54|9436.44|9436.44|0
1649251200000|2022-04-06 13:20:00|9441.94|9441.94|9425.54|9425.54|9441.94|9441.94|9425.54|9425.54|0
1649251500000|2022-04-06 13:25:00|9424.44|9424.44|9423.85|9423.85|9424.44|9424.44|9422.05|9422.05|0
1649251800000|2022-04-06 13:30:00|9420.63|9420.63|9429.61|9429.61|9439.17|9439.17|9417.25|9417.25|0
1649252100000|2022-04-06 13:35:00|9428.88|9428.88|9415.81|9415.81|9428.88|9428.88|9415.81|9415.81|0
1649252400000|2022-04-06 13:40:00|9412.59|9412.59|9411.31|9411.31|9415.08|9415.08|9408.35|9408.35|0
1649252700000|2022-04-06 13:45:00|9409.9|9409.9|9413.88|9413.88|9413.88|9413.88|9401.12|9401.12|0
1649253000000|2022-04-06 13:50:00|9411.69|9411.69|9411.51|9411.51|9414.01|9414.01|9411.22|9411.22|0
1649253300000|2022-04-06 13:55:00|9413.11|9413.11|9406.92|9406.92|9415.07|9415.07|9403.08|9403.08|0
1649253600000|2022-04-06 14:00:00|9406.63|9406.63|9401.05|9401.05|9411.63|9411.63|9400.58|9400.58|0
1649253900000|2022-04-06 14:05:00|9401.99|9401.99|9404.84|9404.84|9408.52|9408.52|9401.26|9401.26|0
1649254200000|2022-04-06 14:10:00|9404.37|9404.37|9404.41|9404.41|9406.87|9406.87|9399.08|9399.08|0
1649254500000|2022-04-06 14:15:00|9404.88|9404.88|9440.46|9440.46|9440.46|9440.46|9404.88|9404.88|0
1649254800000|2022-04-06 14:20:00|9439.74|9439.74|9454.47|9454.47|9455.9|9455.9|9439.74|9439.74|0
1649255100000|2022-04-06 14:25:00|9454|9454|9435.06|9435.06|9454|9454|9434.16|9434.16|0
1649255400000|2022-04-06 14:30:00|9433.18|9433.18|9430.77|9430.77|9441.91|9441.91|9429.77|9429.77|0
1649255700000|2022-04-06 14:35:00|9432.23|9432.23|9439.32|9439.32|9439.32|9439.32|9432.23|9432.23|0
1649256000000|2022-04-06 14:40:00|9437.71|9437.71|9451.47|9451.47|9451.52|9451.52|9436.54|9436.54|0
1649256300000|2022-04-06 14:45:00|9450.38|9450.38|9460.21|9460.21|9460.97|9460.97|9450.38|9450.38|0
1649256600000|2022-04-06 14:50:00|9459.12|9459.12|9444.62|9444.62|9459.12|9459.12|9444.62|9444.62|0
1649256900000|2022-04-06 14:55:00|9443.49|9443.49|9440.64|9440.64|9443.49|9443.49|9437.21|9437.21|0
1649257200000|2022-04-06 15:00:00|9440.35|9440.35|9444.7|9444.7|9450.94|9450.94|9435.53|9435.53|0
1649257500000|2022-04-06 15:05:00|9443.09|9443.09|9434.97|9434.97|9443.09|9443.09|9433.84|9433.84|0
1649257800000|2022-04-06 15:10:00|9434.39|9434.39|9430.75|9430.75|9434.39|9434.39|9423.85|9423.85|0
1649258100000|2022-04-06 15:15:00|9431.04|9431.04|9444.35|9444.35|9444.93|9444.93|9431.04|9431.04|0
1649258400000|2022-04-06 15:20:00|9443.22|9443.22|9445.17|9445.17|9447.18|9447.18|9436.5|9436.5|0
1649258700000|2022-04-06 15:25:00|9443.57|9443.57|9463.62|9463.62|9463.62|9463.62|9443.57|9443.57|0
1649315700000|2022-04-07 07:15:00|9457.89|9457.89|9426.68|9426.68|9457.89|9457.89|9426.68|9426.68|0
1649316000000|2022-04-07 07:20:00|9425.23|9425.23|9431.34|9431.34|9431.34|9431.34|9420.93|9420.93|0
1649316300000|2022-04-07 07:25:00|9430.87|9430.87|9421.17|9421.17|9436.74|9436.74|9421.17|9421.17|0
1649316600000|2022-04-07 07:30:00|9418.2|9418.2|9401.31|9401.31|9418.2|9418.2|9393.07|9393.07|0
1649316900000|2022-04-07 07:35:00|9402.04|9402.04|9408.83|9408.83|9413.33|9413.33|9402.04|9402.04|0
1649317200000|2022-04-07 07:40:00|9407.38|9407.38|9406.92|9406.92|9408.97|9408.97|9402.91|9402.91|0
1649317500000|2022-04-07 07:45:00|9406.19|9406.19|9415.13|9415.13|9415.13|9415.13|9402.46|9402.46|0
1649317800000|2022-04-07 07:50:00|9424.78|9424.78|9416.38|9416.38|9424.98|9424.98|9416.38|9416.38|0
1649318100000|2022-04-07 07:55:00|9414.97|9414.97|9410.5|9410.5|9415.65|9415.65|9410.5|9410.5|0
1649318400000|2022-04-07 08:00:00|9412.69|9412.69|9406.47|9406.47|9419.2|9419.2|9406.47|9406.47|0
1649318700000|2022-04-07 08:05:00|9405.74|9405.74|9416.91|9416.91|9416.91|9416.91|9404.97|9404.97|0
1649319000000|2022-04-07 08:10:00|9415.97|9415.97|9410.9|9410.9|9417.92|9417.92|9409.57|9409.57|0
1649319300000|2022-04-07 08:15:00|9406.07|9406.07|9398.53|9398.53|9406.07|9406.07|9397.9|9397.9|0
1649319600000|2022-04-07 08:20:00|9396.34|9396.34|9397.66|9397.66|9403.25|9403.25|9395.34|9395.34|0
1649319900000|2022-04-07 08:25:00|9402.49|9402.49|9406.37|9406.37|9410.52|9410.52|9400.09|9400.09|0
1649320200000|2022-04-07 08:30:00|9409.58|9409.58|9405.54|9405.54|9410.05|9410.05|9405.54|9405.54|0
1649320500000|2022-04-07 08:35:00|9406.01|9406.01|9395.88|9395.88|9410.11|9410.11|9392.6|9392.6|0
1649320800000|2022-04-07 08:40:00|9396.52|9396.52|9404.34|9404.34|9410.67|9410.67|9394.92|9394.92|0
1649321100000|2022-04-07 08:45:00|9406.53|9406.53|9407.71|9407.71|9411.8|9411.8|9405.2|9405.2|0
1649321400000|2022-04-07 08:50:00|9408.44|9408.44|9404.99|9404.99|9410.05|9410.05|9404.41|9404.41|0
1649321700000|2022-04-07 08:55:00|9408.21|9408.21|9412.62|9412.62|9412.62|9412.62|9408.21|9408.21|0
1649322000000|2022-04-07 09:00:00|9411.68|9411.68|9406.2|9406.2|9414.23|9414.23|9406.2|9406.2|0
1649322300000|2022-04-07 09:05:00|9405.73|9405.73|9401.44|9401.44|9406.2|9406.2|9399.3|9399.3|0
1649322600000|2022-04-07 09:10:00|9400.97|9400.97|9399.23|9399.23|9401.44|9401.44|9397.42|9397.42|0
1649322900000|2022-04-07 09:15:00|9398.91|9398.91|9407.65|9407.65|9407.65|9407.65|9398.91|9398.91|0
1649323200000|2022-04-07 09:20:00|9409.26|9409.26|9420.04|9420.04|9420.04|9420.04|9409.26|9409.26|0
1649323500000|2022-04-07 09:25:00|9420.51|9420.51|9423.6|9423.6|9425.77|9425.77|9420.04|9420.04|0
1649323800000|2022-04-07 09:30:00|9423.13|9423.13|9433.29|9433.29|9436.71|9436.71|9422.84|9422.84|0
1649324100000|2022-04-07 09:35:00|9433.93|9433.93|9430.19|9430.19|9436.74|9436.74|9428.62|9428.62|0
1649324400000|2022-04-07 09:40:00|9429.25|9429.25|9418.48|9418.48|9429.25|9429.25|9417.9|9417.9|0
1649324700000|2022-04-07 09:45:00|9417.38|9417.38|9418.15|9418.15|9419.11|9419.11|9413.01|9413.01|0
1649325000000|2022-04-07 09:50:00|9416.69|9416.69|9419.93|9419.93|9419.93|9419.93|9415.67|9415.67|0
1649325300000|2022-04-07 09:55:00|9423.15|9423.15|9429.16|9429.16|9429.16|9429.16|9423.15|9423.15|0
1649325600000|2022-04-07 10:00:00|9425.94|9425.94|9425.2|9425.2|9430.03|9430.03|9423.49|9423.49|0
1649325900000|2022-04-07 10:05:00|9424.26|9424.26|9420.32|9420.32|9424.26|9424.26|9420.32|9420.32|0
1649326200000|2022-04-07 10:10:00|9421.42|9421.42|9421.8|9421.8|9421.8|9421.8|9416.68|9416.68|0
1649326500000|2022-04-07 10:15:00|9422.27|9422.27|9426.21|9426.21|9427.15|9427.15|9421.8|9421.8|0
1649326800000|2022-04-07 10:20:00|9424.6|9424.6|9439.42|9439.42|9439.42|9439.42|9424.6|9424.6|0
1649327100000|2022-04-07 10:25:00|9437.97|9437.97|9437.34|9437.34|9444.39|9444.39|9436.72|9436.72|0
1649327400000|2022-04-07 10:30:00|9434.13|9434.13|9433.05|9433.05|9435.6|9435.6|9432.59|9432.59|0
1649327700000|2022-04-07 10:35:00|9432.76|9432.76|9436.84|9436.84|9437.51|9437.51|9432.76|9432.76|0
1649328000000|2022-04-07 10:40:00|9439.03|9439.03|9437.38|9437.38|9441.57|9441.57|9432.71|9432.71|0
1649328300000|2022-04-07 10:45:00|9438.99|9438.99|9437.41|9437.41|9438.99|9438.99|9437.41|9437.41|0
1649328600000|2022-04-07 10:50:00|9437.88|9437.88|9432.9|9432.9|9437.88|9437.88|9431.29|9431.29|0
1649328900000|2022-04-07 10:55:00|9433.37|9433.37|9434.51|9434.51|9435.45|9435.45|9433.37|9433.37|0
1649329200000|2022-04-07 11:00:00|9433.05|9433.05|9417.77|9417.77|9433.05|9433.05|9417.77|9417.77|0
1649329500000|2022-04-07 11:05:00|9416.64|9416.64|9457.69|9457.69|9474.75|9474.75|9416.64|9416.64|0
1649329800000|2022-04-07 11:10:00|9457.22|9457.22|9442.35|9442.35|9457.54|9457.54|9432.24|9432.24|0
1649330100000|2022-04-07 11:15:00|9440.74|9440.74|9428.27|9428.27|9440.74|9440.74|9427.33|9427.33|0
1649330400000|2022-04-07 11:20:00|9427.33|9427.33|9427.88|9427.88|9427.88|9427.88|9424.03|9424.03|0
1649330700000|2022-04-07 11:25:00|9428.35|9428.35|9422.5|9422.5|9428.53|9428.53|9422.5|9422.5|0
1649331000000|2022-04-07 11:30:00|9421.09|9421.09|9411.36|9411.36|9421.09|9421.09|9411.36|9411.36|0
1649331300000|2022-04-07 11:35:00|9412.97|9412.97|9414.08|9414.08|9415.3|9415.3|9412.97|9412.97|0
1649331600000|2022-04-07 11:40:00|9417.3|9417.3|9426.55|9426.55|9428.58|9428.58|9416.83|9416.83|0
1649331900000|2022-04-07 11:45:00|9426.08|9426.08|9422.97|9422.97|9426.55|9426.55|9422.39|9422.39|0
1649332200000|2022-04-07 11:50:00|9424.58|9424.58|9425.05|9425.05|9425.99|9425.99|9424.58|9424.58|0
1649332500000|2022-04-07 11:55:00|9425.52|9425.52|9425.05|9425.05|9425.52|9425.52|9417.48|9417.48|0
1649332800000|2022-04-07 12:00:00|9427.24|9427.24|9428.55|9428.55|9428.55|9428.55|9426.67|9426.67|0
1649333100000|2022-04-07 12:05:00|9427.82|9427.82|9425.64|9425.64|9430.16|9430.16|9425.64|9425.64|0
1649333400000|2022-04-07 12:10:00|9427.25|9427.25|9419.3|9419.3|9427.25|9427.25|9418.2|9418.2|0
1649333700000|2022-04-07 12:15:00|9419.59|9419.59|9417.24|9417.24|9419.59|9419.59|9417.24|9417.24|0
1649334000000|2022-04-07 12:20:00|9417.53|9417.53|9415.46|9415.46|9417.53|9417.53|9414.32|9414.32|0
1649334300000|2022-04-07 12:25:00|9416.04|9416.04|9416.51|9416.51|9417.16|9417.16|9416.04|9416.04|0
1649334600000|2022-04-07 12:30:00|9416.04|9416.04|9420.18|9420.18|9420.76|9420.76|9415.93|9415.93|0
1649334900000|2022-04-07 12:35:00|9419.71|9419.71|9428.67|9428.67|9428.67|9428.67|9416.96|9416.96|0
1649335200000|2022-04-07 12:40:00|9429.39|9429.39|9432.86|9432.86|9433.27|9433.27|9429.39|9429.39|0
1649335500000|2022-04-07 12:45:00|9433.46|9433.46|9424.95|9424.95|9434.06|9434.06|9424.95|9424.95|0
1649335800000|2022-04-07 12:50:00|9424.01|9424.01|9411.53|9411.53|9425.06|9425.06|9407.47|9407.47|0
1649336100000|2022-04-07 12:55:00|9412.26|9412.26|9415.08|9415.08|9415.29|9415.29|9412.08|9412.08|0
1649336400000|2022-04-07 13:00:00|9416.01|9416.01|9419.11|9419.11|9424.94|9424.94|9412.31|9412.31|0
1649336700000|2022-04-07 13:05:00|9418.17|9418.17|9411.26|9411.26|9418.67|9418.67|9411.26|9411.26|0
1649337000000|2022-04-07 13:10:00|9410.97|9410.97|9404.25|9404.25|9411.85|9411.85|9404.25|9404.25|0
1649337300000|2022-04-07 13:15:00|9404.72|9404.72|9413.33|9413.33|9414.94|9414.94|9403.77|9403.77|0
1649337600000|2022-04-07 13:20:00|9414.27|9414.27|9416.05|9416.05|9419.27|9419.27|9411.52|9411.52|0
1649337900000|2022-04-07 13:25:00|9415.58|9415.58|9417.95|9417.95|9418.42|9418.42|9414.48|9414.48|0
1649338200000|2022-04-07 13:30:00|9418.42|9418.42|9443.72|9443.72|9443.72|9443.72|9417.6|9417.6|0
1649338500000|2022-04-07 13:35:00|9445.97|9445.97|9435|9435|9450.66|9450.66|9435|9435|0
1649338800000|2022-04-07 13:40:00|9434.06|9434.06|9420.1|9420.1|9436.11|9436.11|9420.1|9420.1|0
1649339100000|2022-04-07 13:45:00|9421.71|9421.71|9410.13|9410.13|9423.32|9423.32|9410.13|9410.13|0
1649339400000|2022-04-07 13:50:00|9411.23|9411.23|9422.63|9422.63|9422.63|9422.63|9408.06|9408.06|0
1649339700000|2022-04-07 13:55:00|9420.56|9420.56|9439.36|9439.36|9439.36|9439.36|9419.97|9419.97|0
1649340000000|2022-04-07 14:00:00|9440.09|9440.09|9431.38|9431.38|9444.75|9444.75|9428.83|9428.83|0
1649340300000|2022-04-07 14:05:00|9432.79|9432.79|9438.11|9438.11|9450.29|9450.29|9429.38|9429.38|0
1649340600000|2022-04-07 14:10:00|9437.64|9437.64|9440.37|9440.37|9440.37|9440.37|9433|9433|0
1649340900000|2022-04-07 14:15:00|9440.84|9440.84|9430.69|9430.69|9440.84|9440.84|9426.16|9426.16|0
1649341200000|2022-04-07 14:20:00|9430.22|9430.22|9430.73|9430.73|9432.34|9432.34|9425.4|9425.4|0
1649341500000|2022-04-07 14:25:00|9434.02|9434.02|9438.53|9438.53|9439.76|9439.76|9431.16|9431.16|0
1649341800000|2022-04-07 14:30:00|9439.63|9439.63|9454.67|9454.67|9457.95|9457.95|9439.63|9439.63|0
1649342100000|2022-04-07 14:35:00|9453.74|9453.74|9435.97|9435.97|9457.59|9457.59|9435.97|9435.97|0
1649342400000|2022-04-07 14:40:00|9432.68|9432.68|9404.46|9404.46|9432.86|9432.86|9403.53|9403.53|0
1649342700000|2022-04-07 14:45:00|9405.05|9405.05|9407.79|9407.79|9412.06|9412.06|9404.58|9404.58|0
1649343000000|2022-04-07 14:50:00|9409.98|9409.98|9417.49|9417.49|9422.74|9422.74|9409.98|9409.98|0
1649343300000|2022-04-07 14:55:00|9418.43|9418.43|9424.51|9424.51|9424.8|9424.8|9418.43|9418.43|0
1649343600000|2022-04-07 15:00:00|9426.33|9426.33|9439.35|9439.35|9439.35|9439.35|9426.33|9426.33|0
1649343900000|2022-04-07 15:05:00|9440.45|9440.45|9430.13|9430.13|9443.73|9443.73|9430.13|9430.13|0
1649344200000|2022-04-07 15:10:00|9430.6|9430.6|9434.93|9434.93|9437.28|9437.28|9428.74|9428.74|0
1649344500000|2022-04-07 15:15:00|9435.4|9435.4|9436.12|9436.12|9439.42|9439.42|9435.12|9435.12|0
1649344800000|2022-04-07 15:20:00|9435.65|9435.65|9446.32|9446.32|9449.61|9449.61|9429.51|9429.51|0
1649345100000|2022-04-07 15:25:00|9445.22|9445.22|9446.55|9446.55|9447.83|9447.83|9436.73|9436.73|0
1649402100000|2022-04-08 07:15:00|9527.83|9527.83|9533.02|9533.02|9536.67|9536.67|9518.42|9518.42|0
1649402400000|2022-04-08 07:20:00|9536.24|9536.24|9541.07|9541.07|9546.53|9546.53|9536.24|9536.24|0
1649402700000|2022-04-08 07:25:00|9539.46|9539.46|9543.52|9543.52|9543.52|9543.52|9529.81|9529.81|0
1649403000000|2022-04-08 07:30:00|9542.58|9542.58|9534.37|9534.37|9543.34|9543.34|9532.16|9532.16|0
1649403300000|2022-04-08 07:35:00|9534.84|9534.84|9525.94|9525.94|9535.78|9535.78|9515.14|9515.14|0
1649403600000|2022-04-08 07:40:00|9524.64|9524.64|9515.64|9515.64|9525.11|9525.11|9510.63|9510.63|0
1649403900000|2022-04-08 07:45:00|9514.91|9514.91|9497.89|9497.89|9516.79|9516.79|9496.28|9496.28|0
1649404200000|2022-04-08 07:50:00|9497.42|9497.42|9498.44|9498.44|9504.2|9504.2|9496.95|9496.95|0
1649404500000|2022-04-08 07:55:00|9500.05|9500.05|9495.84|9495.84|9502.19|9502.19|9492.15|9492.15|0
1649404800000|2022-04-08 08:00:00|9496.71|9496.71|9483.27|9483.27|9496.71|9496.71|9483.27|9483.27|0
1649405100000|2022-04-08 08:05:00|9483.74|9483.74|9470.04|9470.04|9487.03|9487.03|9469.1|9469.1|0
1649405400000|2022-04-08 08:10:00|9468.43|9468.43|9464.21|9464.21|9469.31|9469.31|9464.21|9464.21|0
1649405700000|2022-04-08 08:15:00|9464.68|9464.68|9461.85|9461.85|9464.68|9464.68|9456.99|9456.99|0
1649406000000|2022-04-08 08:20:00|9461.38|9461.38|9474.79|9474.79|9475.52|9475.52|9461.38|9461.38|0
1649406300000|2022-04-08 08:25:00|9475.26|9475.26|9462.91|9462.91|9476|9476|9460.83|9460.83|0
1649406600000|2022-04-08 08:30:00|9463.38|9463.38|9461.96|9461.96|9464.32|9464.32|9461.49|9461.49|0
1649406900000|2022-04-08 08:35:00|9461.38|9461.38|9464.02|9464.02|9464.6|9464.6|9461.38|9461.38|0
1649407200000|2022-04-08 08:40:00|9464.49|9464.49|9471.23|9471.23|9473.57|9473.57|9462.45|9462.45|0
1649407500000|2022-04-08 08:45:00|9471.7|9471.7|9476.31|9476.31|9476.31|9476.31|9467.7|9467.7|0
1649407800000|2022-04-08 08:50:00|9475.19|9475.19|9469.32|9469.32|9475.19|9475.19|9467.05|9467.05|0
1649408100000|2022-04-08 08:55:00|9467.13|9467.13|9454.56|9454.56|9468.54|9468.54|9454.56|9454.56|0
1649408400000|2022-04-08 09:00:00|9453.83|9453.83|9443.4|9443.4|9455.63|9455.63|9437.75|9437.75|0
1649408700000|2022-04-08 09:05:00|9443.87|9443.87|9439.69|9439.69|9444.81|9444.81|9436.76|9436.76|0
1649409000000|2022-04-08 09:10:00|9440.63|9440.63|9446.95|9446.95|9449.44|9449.44|9440.63|9440.63|0
1649409300000|2022-04-08 09:15:00|9447.67|9447.67|9441.66|9441.66|9447.67|9447.67|9440.05|9440.05|0
1649409600000|2022-04-08 09:20:00|9440.93|9440.93|9443.06|9443.06|9447.22|9447.22|9440.93|9440.93|0
1649409900000|2022-04-08 09:25:00|9444.67|9444.67|9438.39|9438.39|9444.67|9444.67|9430.39|9430.39|0
1649410200000|2022-04-08 09:30:00|9439.91|9439.91|9443.26|9443.26|9443.26|9443.26|9437.7|9437.7|0
1649410500000|2022-04-08 09:35:00|9442.79|9442.79|9435.33|9435.33|9442.79|9442.79|9434.76|9434.76|0
1649410800000|2022-04-08 09:40:00|9436.06|9436.06|9427.55|9427.55|9438.4|9438.4|9427.55|9427.55|0
1649411100000|2022-04-08 09:45:00|9428.49|9428.49|9432.82|9432.82|9433.76|9433.76|9428.49|9428.49|0
1649411400000|2022-04-08 09:50:00|9433.29|9433.29|9434.9|9434.9|9434.9|9434.9|9432.82|9432.82|0
1649411700000|2022-04-08 09:55:00|9435.37|9435.37|9441.08|9441.08|9441.08|9441.08|9435.37|9435.37|0
1649412000000|2022-04-08 10:00:00|9440.14|9440.14|9442.54|9442.54|9444.89|9444.89|9440.14|9440.14|0
1649412300000|2022-04-08 10:05:00|9443.48|9443.48|9447.08|9447.08|9447.08|9447.08|9442.54|9442.54|0
1649412600000|2022-04-08 10:10:00|9446.15|9446.15|9449.07|9449.07|9451.62|9451.62|9445.21|9445.21|0
1649412900000|2022-04-08 10:15:00|9449.8|9449.8|9440.1|9440.1|9456.14|9456.14|9440.1|9440.1|0
1649413200000|2022-04-08 10:20:00|9441.04|9441.04|9437.36|9437.36|9441.51|9441.51|9435.28|9435.28|0
1649413500000|2022-04-08 10:25:00|9436.78|9436.78|9430.78|9430.78|9436.78|9436.78|9430.78|9430.78|0
1649413800000|2022-04-08 10:30:00|9427.56|9427.56|9429.78|9429.78|9431.72|9431.72|9427.56|9427.56|0
1649414100000|2022-04-08 10:35:00|9429.46|9429.46|9426.32|9426.32|9429.46|9429.46|9426.32|9426.32|0
1649414400000|2022-04-08 10:40:00|9427.93|9427.93|9429.25|9429.25|9430.01|9430.01|9427.82|9427.82|0
1649414700000|2022-04-08 10:45:00|9429.72|9429.72|9434.87|9434.87|9434.87|9434.87|9429.46|9429.46|0
1649415000000|2022-04-08 10:50:00|9435.16|9435.16|9436.94|9436.94|9438.66|9438.66|9435.16|9435.16|0
1649415300000|2022-04-08 10:55:00|9434.75|9434.75|9444.26|9444.26|9444.26|9444.26|9434.75|9434.75|0
1649415600000|2022-04-08 11:00:00|9442.66|9442.66|9445.61|9445.61|9445.61|9445.61|9442.66|9442.66|0
1649415900000|2022-04-08 11:05:00|9445.14|9445.14|9445.14|9445.14|9448.99|9448.99|9444.67|9444.67|0
1649416200000|2022-04-08 11:10:00|9443.94|9443.94|9443.21|9443.21|9443.94|9443.94|9441.6|9441.6|0
1649416500000|2022-04-08 11:15:00|9443.68|9443.68|9445.07|9445.07|9446.9|9446.9|9443.68|9443.68|0
1649416800000|2022-04-08 11:20:00|9444.6|9444.6|9444.6|9444.6|9444.6|9444.6|9444.6|9444.6|0
1649417100000|2022-04-08 11:25:00|9444.31|9444.31|9450.09|9450.09|9451.22|9451.22|9444.31|9444.31|0
1649417400000|2022-04-08 11:30:00|9450.82|9450.82|9447.48|9447.48|9450.82|9450.82|9447.48|9447.48|0
1649417700000|2022-04-08 11:35:00|9449.22|9449.22|9456.31|9456.31|9461.38|9461.38|9449.22|9449.22|0
1649418000000|2022-04-08 11:40:00|9455.58|9455.58|9452.06|9452.06|9458.01|9458.01|9450.18|9450.18|0
1649418300000|2022-04-08 11:45:00|9451.59|9451.59|9455.5|9455.5|9455.5|9455.5|9451.59|9451.59|0
1649418600000|2022-04-08 11:50:00|9454.05|9454.05|9442.82|9442.82|9454.05|9454.05|9442.38|9442.38|0
1649418900000|2022-04-08 11:55:00|9443.11|9443.11|9432.46|9432.46|9443.11|9443.11|9431.99|9431.99|0
1649419200000|2022-04-08 12:00:00|9433.55|9433.55|9426.85|9426.85|9434.07|9434.07|9426.85|9426.85|0
1649419500000|2022-04-08 12:05:00|9425.24|9425.24|9420.7|9420.7|9425.24|9425.24|9419.65|9419.65|0
1649419800000|2022-04-08 12:10:00|9419.09|9419.09|9425.44|9425.44|9425.44|9425.44|9416.29|9416.29|0
1649420100000|2022-04-08 12:15:00|9426.04|9426.04|9428.38|9428.38|9433.21|9433.21|9426.04|9426.04|0
1649420400000|2022-04-08 12:20:00|9429.99|9429.99|9431.85|9431.85|9431.85|9431.85|9427.1|9427.1|0
1649420700000|2022-04-08 12:25:00|9430.91|9430.91|9430.44|9430.44|9430.91|9430.91|9430.44|9430.44|0
1649421000000|2022-04-08 12:30:00|9429.35|9429.35|9426.61|9426.61|9429.35|9429.35|9426.61|9426.61|0
1649421300000|2022-04-08 12:35:00|9427.08|9427.08|9431.38|9431.38|9431.38|9431.38|9426.79|9426.79|0
1649421600000|2022-04-08 12:40:00|9430.91|9430.91|9420.28|9420.28|9430.91|9430.91|9420.28|9420.28|0
1649421900000|2022-04-08 12:45:00|9420.75|9420.75|9423.83|9423.83|9424.35|9424.35|9419.09|9419.09|0
1649422200000|2022-04-08 12:50:00|9423.1|9423.1|9419.09|9419.09|9423.57|9423.57|9418.62|9418.62|0
1649422500000|2022-04-08 12:55:00|9417.48|9417.48|9418.85|9418.85|9419.47|9419.47|9414.99|9414.99|0
1649422800000|2022-04-08 13:00:00|9419.43|9419.43|9418.46|9418.46|9420.3|9420.3|9415.99|9415.99|0
1649423100000|2022-04-08 13:05:00|9420.07|9420.07|9414.01|9414.01|9420.07|9420.07|9412.08|9412.08|0
1649423400000|2022-04-08 13:10:00|9415.62|9415.62|9408.25|9408.25|9415.91|9415.91|9408.25|9408.25|0
1649423700000|2022-04-08 13:15:00|9408.72|9408.72|9410.82|9410.82|9411.76|9411.76|9407.99|9407.99|0
1649424000000|2022-04-08 13:20:00|9412.43|9412.43|9401.93|9401.93|9413.88|9413.88|9401.93|9401.93|0
1649424300000|2022-04-08 13:25:00|9400.8|9400.8|9393.95|9393.95|9401.48|9401.48|9393.95|9393.95|0
1649424600000|2022-04-08 13:30:00|9394.53|9394.53|9391.85|9391.85|9398.6|9398.6|9387.79|9387.79|0
1649424900000|2022-04-08 13:35:00|9390.24|9390.24|9386.48|9386.48|9392.73|9392.73|9384.4|9384.4|0
1649425200000|2022-04-08 13:40:00|9385.31|9385.31|9370.62|9370.62|9386.62|9386.62|9370.04|9370.04|0
1649425500000|2022-04-08 13:45:00|9372.23|9372.23|9357.96|9357.96|9375.82|9375.82|9351.39|9351.39|0
1649425800000|2022-04-08 13:50:00|9354.75|9354.75|9375.12|9375.12|9375.12|9375.12|9354.75|9354.75|0
1649426100000|2022-04-08 13:55:00|9378.34|9378.34|9381.92|9381.92|9394.94|9394.94|9378.34|9378.34|0
1649426400000|2022-04-08 14:00:00|9381.45|9381.45|9387.07|9387.07|9388.74|9388.74|9371.28|9371.28|0
1649426700000|2022-04-08 14:05:00|9387.54|9387.54|9397.04|9397.04|9398.17|9398.17|9387.54|9387.54|0
1649427000000|2022-04-08 14:10:00|9397.51|9397.51|9376.78|9376.78|9397.98|9397.98|9374.04|9374.04|0
1649427300000|2022-04-08 14:15:00|9377.88|9377.88|9374.75|9374.75|9384.87|9384.87|9374.48|9374.48|0
1649427600000|2022-04-08 14:20:00|9376.36|9376.36|9392.56|9392.56|9394.17|9394.17|9375.89|9375.89|0
1649427900000|2022-04-08 14:25:00|9393.03|9393.03|9424.13|9424.13|9425.07|9425.07|9390.63|9390.63|0
1649428200000|2022-04-08 14:30:00|9424.86|9424.86|9453.85|9453.85|9453.85|9453.85|9424.86|9424.86|0
1649428500000|2022-04-08 14:35:00|9453.38|9453.38|9453.22|9453.22|9457.2|9457.2|9450.68|9450.68|0
1649428800000|2022-04-08 14:40:00|9452.28|9452.28|9448.46|9448.46|9454.12|9454.12|9447.83|9447.83|0
1649429100000|2022-04-08 14:45:00|9443.63|9443.63|9440.29|9440.29|9445.08|9445.08|9440.29|9440.29|0
1649429400000|2022-04-08 14:50:00|9441.02|9441.02|9453.65|9453.65|9454.37|9454.37|9440.51|9440.51|0
1649429700000|2022-04-08 14:55:00|9452.45|9452.45|9451.11|9451.11|9457.66|9457.66|9448.92|9448.92|0
1649430000000|2022-04-08 15:00:00|9452.2|9452.2|9467.17|9467.17|9470.18|9470.18|9452.2|9452.2|0
1649430300000|2022-04-08 15:05:00|9466.07|9466.07|9453.51|9453.51|9466.54|9466.54|9453.51|9453.51|0
1649430600000|2022-04-08 15:10:00|9454.61|9454.61|9448.75|9448.75|9454.61|9454.61|9445.2|9445.2|0
1649430900000|2022-04-08 15:15:00|9450.36|9450.36|9444.24|9444.24|9451.46|9451.46|9442.05|9442.05|0
1649431200000|2022-04-08 15:20:00|9444.84|9444.84|9441.28|9441.28|9444.84|9444.84|9439.16|9439.16|0
1649431500000|2022-04-08 15:25:00|9440.08|9440.08|9444.91|9444.91|9446.52|9446.52|9435.52|9435.52|0
1649661300000|2022-04-11 07:15:00|9288.19|9288.19|9293.1|9293.1|9303.33|9303.33|9283.72|9283.72|0
1649661600000|2022-04-11 07:20:00|9294.84|9294.84|9314.84|9314.84|9319.67|9319.67|9294.84|9294.84|0
1649661900000|2022-04-11 07:25:00|9318.06|9318.06|9392.51|9392.51|9392.51|9392.51|9318.06|9318.06|0
1649662200000|2022-04-11 07:30:00|9391.58|9391.58|9375.67|9375.67|9391.58|9391.58|9373.4|9373.4|0
1649662500000|2022-04-11 07:35:00|9378.22|9378.22|9382.14|9382.14|9382.14|9382.14|9373.61|9373.61|0
1649662800000|2022-04-11 07:40:00|9383.88|9383.88|9368.7|9368.7|9383.88|9383.88|9368.7|9368.7|0
1649663100000|2022-04-11 07:45:00|9370.11|9370.11|9375.14|9375.14|9380.55|9380.55|9370.11|9370.11|0
1649663400000|2022-04-11 07:50:00|9373.73|9373.73|9358.42|9358.42|9373.73|9373.73|9358.42|9358.42|0
1649663700000|2022-04-11 07:55:00|9359.62|9359.62|9332.61|9332.61|9359.62|9359.62|9331.48|9331.48|0
1649664000000|2022-04-11 08:00:00|9334.06|9334.06|9316.99|9316.99|9334.06|9334.06|9316.99|9316.99|0
1649664300000|2022-04-11 08:05:00|9318.09|9318.09|9301.45|9301.45|9322.04|9322.04|9301.16|9301.16|0
1649664600000|2022-04-11 08:10:00|9302.55|9302.55|9288.13|9288.13|9303.64|9303.64|9288.13|9288.13|0
1649664900000|2022-04-11 08:15:00|9289.1|9289.1|9295.39|9295.39|9297.4|9297.4|9289.1|9289.1|0
1649665200000|2022-04-11 08:20:00|9294.52|9294.52|9292.96|9292.96|9296.6|9296.6|9292.67|9292.67|0
1649665500000|2022-04-11 08:25:00|9292.02|9292.02|9287.6|9287.6|9294.56|9294.56|9287.6|9287.6|0
1649665800000|2022-04-11 08:30:00|9286.19|9286.19|9288.85|9288.85|9292.06|9292.06|9286.19|9286.19|0
1649666100000|2022-04-11 08:35:00|9286.59|9286.59|9305.36|9305.36|9305.36|9305.36|9286.59|9286.59|0
1649666400000|2022-04-11 08:40:00|9305.07|9305.07|9299.92|9299.92|9305.07|9305.07|9299.92|9299.92|0
1649666700000|2022-04-11 08:45:00|9299.34|9299.34|9308.84|9308.84|9312.06|9312.06|9297.5|9297.5|0
1649667000000|2022-04-11 08:50:00|9308.26|9308.26|9316.2|9316.2|9317.89|9317.89|9305.65|9305.65|0
1649667300000|2022-04-11 08:55:00|9315.32|9315.32|9306.23|9306.23|9315.32|9315.32|9299.62|9299.62|0
1649667600000|2022-04-11 09:00:00|9306.83|9306.83|9304.04|9304.04|9306.83|9306.83|9304.04|9304.04|0
1649667900000|2022-04-11 09:05:00|9303.57|9303.57|9306.57|9306.57|9314.72|9314.72|9303.57|9303.57|0
1649668200000|2022-04-11 09:10:00|9308.02|9308.02|9303.64|9303.64|9308.02|9308.02|9303.17|9303.17|0
1649668500000|2022-04-11 09:15:00|9305.25|9305.25|9315.02|9315.02|9315.34|9315.34|9303.91|9303.91|0
1649668800000|2022-04-11 09:20:00|9316.11|9316.11|9316.32|9316.32|9317.18|9317.18|9316|9316|0
1649669100000|2022-04-11 09:25:00|9325.97|9325.97|9324.07|9324.07|9328.27|9328.27|9321.54|9321.54|0
1649669400000|2022-04-11 09:30:00|9322.97|9322.97|9318.23|9318.23|9323.55|9323.55|9318.23|9318.23|0
1649669700000|2022-04-11 09:35:00|9317.27|9317.27|9315.92|9315.92|9317.27|9317.27|9314.8|9314.8|0
1649670000000|2022-04-11 09:40:00|9316.79|9316.79|9312.88|9312.88|9316.79|9316.79|9311.33|9311.33|0
1649670300000|2022-04-11 09:45:00|9313.61|9313.61|9319.69|9319.69|9337.19|9337.19|9313.61|9313.61|0
1649670600000|2022-04-11 09:50:00|9321.3|9321.3|9315.96|9315.96|9321.3|9321.3|9315.67|9315.67|0
1649670900000|2022-04-11 09:55:00|9316.69|9316.69|9302.18|9302.18|9318.1|9318.1|9300.12|9300.12|0
1649671200000|2022-04-11 10:00:00|9303.38|9303.38|9306.91|9306.91|9307.38|9307.38|9303.38|9303.38|0
1649671500000|2022-04-11 10:05:00|9308.07|9308.07|9310.25|9310.25|9312.83|9312.83|9308.07|9308.07|0
1649671800000|2022-04-11 10:10:00|9311.34|9311.34|9305.03|9305.03|9311.34|9311.34|9305.03|9305.03|0
1649672100000|2022-04-11 10:15:00|9306.12|9306.12|9305.8|9305.8|9309.61|9309.61|9299.61|9299.61|0
1649672400000|2022-04-11 10:20:00|9305.33|9305.33|9298.16|9298.16|9305.33|9305.33|9298.16|9298.16|0
1649672700000|2022-04-11 10:25:00|9297.58|9297.58|9303.81|9303.81|9303.81|9303.81|9297.58|9297.58|0
1649673000000|2022-04-11 10:30:00|9305.26|9305.26|9306.97|9306.97|9314.65|9314.65|9305.26|9305.26|0
1649673300000|2022-04-11 10:35:00|9304.78|9304.78|9306.18|9306.18|9307.61|9307.61|9302.12|9302.12|0
1649673600000|2022-04-11 10:40:00|9305.89|9305.89|9294.5|9294.5|9305.89|9305.89|9294.5|9294.5|0
1649673900000|2022-04-11 10:45:00|9294.03|9294.03|9302.43|9302.43|9302.43|9302.43|9294.03|9294.03|0
1649674200000|2022-04-11 10:50:00|9300.82|9300.82|9320.21|9320.21|9320.21|9320.21|9300.82|9300.82|0
1649674500000|2022-04-11 10:55:00|9320.68|9320.68|9325.03|9325.03|9325.03|9325.03|9320.21|9320.21|0
1649674800000|2022-04-11 11:00:00|9325.5|9325.5|9328.29|9328.29|9328.92|9328.92|9324.73|9324.73|0
1649675100000|2022-04-11 11:05:00|9327.82|9327.82|9326.92|9326.92|9328.81|9328.81|9326.26|9326.26|0
1649675400000|2022-04-11 11:10:00|9327.52|9327.52|9326.35|9326.35|9331.15|9331.15|9324.1|9324.1|0
1649675700000|2022-04-11 11:15:00|9326.67|9326.67|9305.46|9305.46|9326.67|9326.67|9304.88|9304.88|0
1649676000000|2022-04-11 11:20:00|9304.36|9304.36|9293.53|9293.53|9304.94|9304.94|9292.95|9292.95|0
1649676300000|2022-04-11 11:25:00|9291.27|9291.27|9283.13|9283.13|9291.27|9291.27|9282.55|9282.55|0
1649676600000|2022-04-11 11:30:00|9282.53|9282.53|9276.7|9276.7|9282.53|9282.53|9273.74|9273.74|0
1649676900000|2022-04-11 11:35:00|9277.9|9277.9|9273.55|9273.55|9280.16|9280.16|9273.55|9273.55|0
1649677200000|2022-04-11 11:40:00|9274.02|9274.02|9269.21|9269.21|9274.02|9274.02|9268.27|9268.27|0
1649677500000|2022-04-11 11:45:00|9270.82|9270.82|9271.69|9271.69|9273.7|9273.7|9268.11|9268.11|0
1649677800000|2022-04-11 11:50:00|9272.27|9272.27|9271.33|9271.33|9275.49|9275.49|9271.33|9271.33|0
1649678100000|2022-04-11 11:55:00|9270.86|9270.86|9270.87|9270.87|9272.32|9272.32|9270.86|9270.86|0
1649678400000|2022-04-11 12:00:00|9271.81|9271.81|9271.51|9271.51|9273.93|9273.93|9271.34|9271.34|0
1649678700000|2022-04-11 12:05:00|9270.78|9270.78|9264.79|9264.79|9271.04|9271.04|9264.79|9264.79|0
1649679000000|2022-04-11 12:10:00|9263.56|9263.56|9261.13|9261.13|9263.56|9263.56|9258.94|9258.94|0
1649679300000|2022-04-11 12:15:00|9260.55|9260.55|9262.08|9262.08|9267.48|9267.48|9259.46|9259.46|0
1649679600000|2022-04-11 12:20:00|9260.99|9260.99|9256.05|9256.05|9263.69|9263.69|9254.34|9254.34|0
1649679900000|2022-04-11 12:25:00|9257.66|9257.66|9260.02|9260.02|9261.15|9261.15|9257.66|9257.66|0
1649680200000|2022-04-11 12:30:00|9258.93|9258.93|9265.18|9265.18|9266.12|9266.12|9257.32|9257.32|0
1649680500000|2022-04-11 12:35:00|9263.57|9263.57|9264.58|9264.58|9266.73|9266.73|9263.57|9263.57|0
1649680800000|2022-04-11 12:40:00|9262.7|9262.7|9259.07|9259.07|9262.7|9262.7|9256.17|9256.17|0
1649681100000|2022-04-11 12:45:00|9260.68|9260.68|9264.81|9264.81|9264.81|9264.81|9259.48|9259.48|0
1649681400000|2022-04-11 12:50:00|9265.53|9265.53|9263.79|9263.79|9268.04|9268.04|9263.79|9263.79|0
1649681700000|2022-04-11 12:55:00|9263.06|9263.06|9261.48|9261.48|9263.09|9263.09|9261.35|9261.35|0
1649682000000|2022-04-11 13:00:00|9260.75|9260.75|9261.72|9261.72|9261.72|9261.72|9254.84|9254.84|0
1649682300000|2022-04-11 13:05:00|9261.43|9261.43|9260.01|9260.01|9262.74|9262.74|9259.54|9259.54|0
1649682600000|2022-04-11 13:10:00|9259.41|9259.41|9264.02|9264.02|9264.02|9264.02|9258.51|9258.51|0
1649682900000|2022-04-11 13:15:00|9260.8|9260.8|9261.4|9261.4|9261.87|9261.87|9260.8|9260.8|0
1649683200000|2022-04-11 13:20:00|9260.93|9260.93|9261.14|9261.14|9266.1|9266.1|9260.93|9260.93|0
1649683500000|2022-04-11 13:25:00|9260.54|9260.54|9260.24|9260.24|9260.54|9260.54|9253.1|9253.1|0
1649683800000|2022-04-11 13:30:00|9261.85|9261.85|9245.91|9245.91|9303.62|9303.62|9245.91|9245.91|0
1649684100000|2022-04-11 13:35:00|9247.52|9247.52|9244.62|9244.62|9256.77|9256.77|9240.46|9240.46|0
1649684400000|2022-04-11 13:40:00|9245.09|9245.09|9268.01|9268.01|9268.48|9268.48|9244.39|9244.39|0
1649684700000|2022-04-11 13:45:00|9266.41|9266.41|9284.48|9284.48|9286.09|9286.09|9266.41|9266.41|0
1649685000000|2022-04-11 13:50:00|9285.61|9285.61|9284|9284|9296.25|9296.25|9284|9284|0
1649685300000|2022-04-11 13:55:00|9283.27|9283.27|9275.83|9275.83|9288.06|9288.06|9275.83|9275.83|0
1649685600000|2022-04-11 14:00:00|9274.22|9274.22|9270.55|9270.55|9279.49|9279.49|9270.55|9270.55|0
1649685900000|2022-04-11 14:05:00|9270.08|9270.08|9283.51|9283.51|9287.17|9287.17|9266.31|9266.31|0
1649686200000|2022-04-11 14:10:00|9284.45|9284.45|9273.96|9273.96|9286.23|9286.23|9273.96|9273.96|0
1649686500000|2022-04-11 14:15:00|9277.18|9277.18|9256.57|9256.57|9279.25|9279.25|9256.57|9256.57|0
1649686800000|2022-04-11 14:20:00|9258.18|9258.18|9260.02|9260.02|9265.68|9265.68|9258.18|9258.18|0
1649687100000|2022-04-11 14:25:00|9258.93|9258.93|9235.52|9235.52|9258.93|9258.93|9233.65|9233.65|0
1649687400000|2022-04-11 14:30:00|9234.79|9234.79|9251.64|9251.64|9251.64|9251.64|9234.3|9234.3|0
1649687700000|2022-04-11 14:35:00|9250.55|9250.55|9249.07|9249.07|9252.16|9252.16|9247.19|9247.19|0
1649688000000|2022-04-11 14:40:00|9247.46|9247.46|9242.45|9242.45|9247.93|9247.93|9241.53|9241.53|0
1649688300000|2022-04-11 14:45:00|9241.98|9241.98|9238.23|9238.23|9241.98|9241.98|9236.93|9236.93|0
1649688600000|2022-04-11 14:50:00|9237.76|9237.76|9236.1|9236.1|9238.74|9238.74|9235.34|9235.34|0
1649688900000|2022-04-11 14:55:00|9235.81|9235.81|9236.29|9236.29|9237.9|9237.9|9233.42|9233.42|0
1649689200000|2022-04-11 15:00:00|9236.76|9236.76|9240.15|9240.15|9240.3|9240.3|9236.75|9236.75|0
1649689500000|2022-04-11 15:05:00|9239.51|9239.51|9235.62|9235.62|9239.51|9239.51|9228.49|9228.49|0
1649689800000|2022-04-11 15:10:00|9235.15|9235.15|9224.73|9224.73|9235.73|9235.73|9224.73|9224.73|0
1649690100000|2022-04-11 15:15:00|9224.26|9224.26|9236.64|9236.64|9236.64|9236.64|9222.98|9222.98|0
1649690400000|2022-04-11 15:20:00|9236.17|9236.17|9233.16|9233.16|9238.4|9238.4|9232.73|9232.73|0
1649690700000|2022-04-11 15:25:00|9233.63|9233.63|9246.43|9246.43|9246.43|9246.43|9232.02|9232.02|0
1649747700000|2022-04-12 07:15:00|9153.75|9153.75|9136.92|9136.92|9153.75|9153.75|9131.7|9131.7|0
1649748000000|2022-04-12 07:20:00|9137.65|9137.65|9150.79|9150.79|9151.39|9151.39|9134.79|9134.79|0
1649748300000|2022-04-12 07:25:00|9152.4|9152.4|9177.21|9177.21|9177.21|9177.21|9152.4|9152.4|0
1649748600000|2022-04-12 07:30:00|9174|9174|9154.31|9154.31|9174|9174|9152.63|9152.63|0
1649748900000|2022-04-12 07:35:00|9153.58|9153.58|9159.75|9159.75|9166.31|9166.31|9150.45|9150.45|0
1649749200000|2022-04-12 07:40:00|9158.15|9158.15|9150.74|9150.74|9158.15|9158.15|9146.89|9146.89|0
1649749500000|2022-04-12 07:45:00|9149.14|9149.14|9164.97|9164.97|9166.58|9166.58|9149.14|9149.14|0
1649749800000|2022-04-12 07:50:00|9178.11|9178.11|9182.74|9182.74|9189.79|9189.79|9178.11|9178.11|0
1649750100000|2022-04-12 07:55:00|9183.46|9183.46|9171.88|9171.88|9186.68|9186.68|9170.94|9170.94|0
1649750400000|2022-04-12 08:00:00|9170.43|9170.43|9174.6|9174.6|9175.33|9175.33|9169.83|9169.83|0
1649750700000|2022-04-12 08:05:00|9177.82|9177.82|9177.32|9177.32|9179.4|9179.4|9171.51|9171.51|0
1649751000000|2022-04-12 08:10:00|9178.93|9178.93|9183.51|9183.51|9183.51|9183.51|9178.37|9178.37|0
1649751300000|2022-04-12 08:15:00|9181.32|9181.32|9193.1|9193.1|9193.57|9193.57|9181.32|9181.32|0
1649751600000|2022-04-12 08:20:00|9189.88|9189.88|9191.75|9191.75|9203.28|9203.28|9189.88|9189.88|0
1649751900000|2022-04-12 08:25:00|9189.67|9189.67|9184.74|9184.74|9191.28|9191.28|9184.14|9184.14|0
1649752200000|2022-04-12 08:30:00|9183.61|9183.61|9181.98|9181.98|9183.61|9183.61|9177.72|9177.72|0
1649752500000|2022-04-12 08:35:00|9182.71|9182.71|9195.73|9195.73|9197.34|9197.34|9181.26|9181.26|0
1649752800000|2022-04-12 08:40:00|9196.67|9196.67|9205.67|9205.67|9205.67|9205.67|9194.79|9194.79|0
1649753100000|2022-04-12 08:45:00|9204.94|9204.94|9199.05|9199.05|9211.22|9211.22|9195.83|9195.83|0
1649753400000|2022-04-12 08:50:00|9199.52|9199.52|9219.46|9219.46|9220.55|9220.55|9199.52|9199.52|0
1649753700000|2022-04-12 08:55:00|9219.75|9219.75|9209.72|9209.72|9219.75|9219.75|9209.72|9209.72|0
1649754000000|2022-04-12 09:00:00|9208.56|9208.56|9202.99|9202.99|9208.88|9208.88|9202.99|9202.99|0
1649754300000|2022-04-12 09:05:00|9202.26|9202.26|9210.96|9210.96|9212.06|9212.06|9197.9|9197.9|0
1649754600000|2022-04-12 09:10:00|9209.35|9209.35|9196.81|9196.81|9209.35|9209.35|9196.81|9196.81|0
1649754900000|2022-04-12 09:15:00|9200.03|9200.03|9201.63|9201.63|9205.44|9205.44|9200.03|9200.03|0
1649755200000|2022-04-12 09:20:00|9200.03|9200.03|9198.57|9198.57|9200.03|9200.03|9196.38|9196.38|0
1649755500000|2022-04-12 09:25:00|9197.93|9197.93|9201.37|9201.37|9201.37|9201.37|9197.93|9197.93|0
1649755800000|2022-04-12 09:30:00|9209.41|9209.41|9198.45|9198.45|9212.02|9212.02|9196.84|9196.84|0
1649756100000|2022-04-12 09:35:00|9200.06|9200.06|9202.02|9202.02|9204.83|9204.83|9197.45|9197.45|0
1649756400000|2022-04-12 09:40:00|9200.42|9200.42|9195.3|9195.3|9200.42|9200.42|9194.81|9194.81|0
1649756700000|2022-04-12 09:45:00|9196.24|9196.24|9195.73|9195.73|9197.33|9197.33|9195.73|9195.73|0
1649757000000|2022-04-12 09:50:00|9196.82|9196.82|9192.85|9192.85|9199.37|9199.37|9192.85|9192.85|0
1649757300000|2022-04-12 09:55:00|9193.45|9193.45|9185.46|9185.46|9195.25|9195.25|9184.86|9184.86|0
1649757600000|2022-04-12 10:00:00|9184.74|9184.74|9180.76|9180.76|9184.74|9184.74|9175.93|9175.93|0
1649757900000|2022-04-12 10:05:00|9181.7|9181.7|9193.69|9193.69|9193.69|9193.69|9181.7|9181.7|0
1649758200000|2022-04-12 10:10:00|9192.08|9192.08|9186.96|9186.96|9192.08|9192.08|9186.67|9186.67|0
1649758500000|2022-04-12 10:15:00|9187.68|9187.68|9187.61|9187.61|9189.13|9189.13|9182.79|9182.79|0
1649758800000|2022-04-12 10:20:00|9187.9|9187.9|9182.57|9182.57|9188.19|9188.19|9181.83|9181.83|0
1649759100000|2022-04-12 10:25:00|9184.17|9184.17|9187.66|9187.66|9187.66|9187.66|9182.88|9182.88|0
1649759400000|2022-04-12 10:30:00|9187.95|9187.95|9189.59|9189.59|9189.59|9189.59|9187.37|9187.37|0
1649759700000|2022-04-12 10:35:00|9188.95|9188.95|9194.92|9194.92|9200.43|9200.43|9188.31|9188.31|0
1649760000000|2022-04-12 10:40:00|9193.32|9193.32|9189.03|9189.03|9193.32|9193.32|9188.3|9188.3|0
1649760300000|2022-04-12 10:45:00|9188.16|9188.16|9192.53|9192.53|9192.53|9192.53|9188.16|9188.16|0
1649760600000|2022-04-12 10:50:00|9193.47|9193.47|9189.85|9189.85|9198.99|9198.99|9186.16|9186.16|0
1649760900000|2022-04-12 10:55:00|9190.32|9190.32|9192.53|9192.53|9197.91|9197.91|9190.32|9190.32|0
1649761200000|2022-04-12 11:00:00|9191.93|9191.93|9200.06|9200.06|9200.06|9200.06|9191.93|9191.93|0
1649761500000|2022-04-12 11:05:00|9198.9|9198.9|9202.04|9202.04|9202.04|9202.04|9195.97|9195.97|0
1649761800000|2022-04-12 11:10:00|9203.65|9203.65|9197.39|9197.39|9203.65|9203.65|9197.39|9197.39|0
1649762100000|2022-04-12 11:15:00|9200.61|9200.61|9204.29|9204.29|9204.29|9204.29|9199.56|9199.56|0
1649762400000|2022-04-12 11:20:00|9203.82|9203.82|9202.09|9202.09|9203.82|9203.82|9200.01|9200.01|0
1649762700000|2022-04-12 11:25:00|9202.56|9202.56|9197.99|9197.99|9204.16|9204.16|9196.12|9196.12|0
1649763000000|2022-04-12 11:30:00|9197.52|9197.52|9200.23|9200.23|9200.23|9200.23|9191.7|9191.7|0
1649763300000|2022-04-12 11:35:00|9200.52|9200.52|9201.26|9201.26|9201.86|9201.86|9199.65|9199.65|0
1649763600000|2022-04-12 11:40:00|9202.87|9202.87|9196.66|9196.66|9202.87|9202.87|9196.66|9196.66|0
1649763900000|2022-04-12 11:45:00|9195.2|9195.2|9181.42|9181.42|9195.2|9195.2|9180.95|9180.95|0
1649764200000|2022-04-12 11:50:00|9184.64|9184.64|9182.47|9182.47|9185.69|9185.69|9182.47|9182.47|0
1649764500000|2022-04-12 11:55:00|9180.86|9180.86|9175.13|9175.13|9180.86|9180.86|9175.13|9175.13|0
1649764800000|2022-04-12 12:00:00|9178.35|9178.35|9180.49|9180.49|9182.71|9182.71|9178.35|9178.35|0
1649765100000|2022-04-12 12:05:00|9180.96|9180.96|9188.87|9188.87|9188.87|9188.87|9180.96|9180.96|0
1649765400000|2022-04-12 12:10:00|9189.34|9189.34|9194.12|9194.12|9194.12|9194.12|9189.34|9189.34|0
1649765700000|2022-04-12 12:15:00|9194.85|9194.85|9191.3|9191.3|9195.43|9195.43|9191.3|9191.3|0
1649766000000|2022-04-12 12:20:00|9192.9|9192.9|9191.63|9191.63|9196.5|9196.5|9190.69|9190.69|0
1649766300000|2022-04-12 12:25:00|9190.22|9190.22|9186.96|9186.96|9190.22|9190.22|9183.37|9183.37|0
1649766600000|2022-04-12 12:30:00|9188.27|9188.27|9212.35|9212.35|9301.8|9301.8|9188.27|9188.27|0
1649766900000|2022-04-12 12:35:00|9210.16|9210.16|9200.22|9200.22|9213.2|9213.2|9196.13|9196.13|0
1649767200000|2022-04-12 12:40:00|9200.8|9200.8|9206.64|9206.64|9208.25|9208.25|9199.28|9199.28|0
1649767500000|2022-04-12 12:45:00|9207.58|9207.58|9230.29|9230.29|9231.17|9231.17|9207.58|9207.58|0
1649767800000|2022-04-12 12:50:00|9229.82|9229.82|9247.62|9247.62|9247.62|9247.62|9228.67|9228.67|0
1649768100000|2022-04-12 12:55:00|9246.53|9246.53|9244.2|9244.2|9252.96|9252.96|9243.74|9243.74|0
1649768400000|2022-04-12 13:00:00|9245.81|9245.81|9235.39|9235.39|9245.81|9245.81|9232.63|9232.63|0
1649768700000|2022-04-12 13:05:00|9236.99|9236.99|9218.33|9218.33|9236.99|9236.99|9218.33|9218.33|0
1649769000000|2022-04-12 13:10:00|9217.21|9217.21|9214.31|9214.31|9218.82|9218.82|9212.39|9212.39|0
1649769300000|2022-04-12 13:15:00|9212.7|9212.7|9205.48|9205.48|9212.7|9212.7|9202.68|9202.68|0
1649769600000|2022-04-12 13:20:00|9206.21|9206.21|9197.37|9197.37|9206.5|9206.5|9192.54|9192.54|0
1649769900000|2022-04-12 13:25:00|9195.49|9195.49|9193.08|9193.08|9198.55|9198.55|9191.47|9191.47|0
1649770200000|2022-04-12 13:30:00|9192.48|9192.48|9169.64|9169.64|9193.21|9193.21|9163.75|9163.75|0
1649770500000|2022-04-12 13:35:00|9168.03|9168.03|9171.77|9171.77|9175.57|9175.57|9151.17|9151.17|0
1649770800000|2022-04-12 13:40:00|9172.71|9172.71|9167.39|9167.39|9172.71|9172.71|9159|9159|0
1649771100000|2022-04-12 13:45:00|9169|9169|9183|9183|9190.25|9190.25|9169|9169|0
1649771400000|2022-04-12 13:50:00|9184.2|9184.2|9208.58|9208.58|9210.97|9210.97|9183.33|9183.33|0
1649771700000|2022-04-12 13:55:00|9206.97|9206.97|9209.89|9209.89|9213.9|9213.9|9205.47|9205.47|0
1649772000000|2022-04-12 14:00:00|9208.95|9208.95|9208.62|9208.62|9211.99|9211.99|9203.25|9203.25|0
1649772300000|2022-04-12 14:05:00|9210.07|9210.07|9204.75|9204.75|9218.42|9218.42|9202.86|9202.86|0
1649772600000|2022-04-12 14:10:00|9205.04|9205.04|9212.79|9212.79|9213.67|9213.67|9203.95|9203.95|0
1649772900000|2022-04-12 14:15:00|9211.18|9211.18|9204.62|9204.62|9212.93|9212.93|9204.62|9204.62|0
1649773200000|2022-04-12 14:20:00|9204.33|9204.33|9199.08|9199.08|9205.93|9205.93|9197.41|9197.41|0
1649773500000|2022-04-12 14:25:00|9198.79|9198.79|9191.19|9191.19|9198.79|9198.79|9189.58|9189.58|0
1649773800000|2022-04-12 14:30:00|9189.58|9189.58|9175.95|9175.95|9190.67|9190.67|9174.34|9174.34|0
1649774100000|2022-04-12 14:35:00|9176.68|9176.68|9168.7|9168.7|9176.68|9176.68|9164.44|9164.44|0
1649774400000|2022-04-12 14:40:00|9169.3|9169.3|9177.99|9177.99|9177.99|9177.99|9169.3|9169.3|0
1649774700000|2022-04-12 14:45:00|9177.39|9177.39|9175.94|9175.94|9181.33|9181.33|9175.47|9175.47|0
1649775000000|2022-04-12 14:50:00|9174.85|9174.85|9176.14|9176.14|9176.14|9176.14|9166.85|9166.85|0
1649775300000|2022-04-12 14:55:00|9175.05|9175.05|9176.35|9176.35|9181.02|9181.02|9170.87|9170.87|0
1649775600000|2022-04-12 15:00:00|9177.45|9177.45|9185.61|9185.61|9187.22|9187.22|9176.49|9176.49|0
1649775900000|2022-04-12 15:05:00|9186.08|9186.08|9185.61|9185.61|9188.82|9188.82|9183.06|9183.06|0
1649776200000|2022-04-12 15:10:00|9185.31|9185.31|9192.01|9192.01|9192.01|9192.01|9184.77|9184.77|0
1649776500000|2022-04-12 15:15:00|9192.74|9192.74|9201.38|9201.38|9202.41|9202.41|9192.74|9192.74|0
1649776800000|2022-04-12 15:20:00|9201.85|9201.85|9203.65|9203.65|9204.25|9204.25|9196.88|9196.88|0
1649777100000|2022-04-12 15:25:00|9204.59|9204.59|9210.4|9210.4|9212.04|9212.04|9203.34|9203.34|0
1649834100000|2022-04-13 07:15:00|9180.22|9180.22|9213.43|9213.43|9216.81|9216.81|9179.28|9179.28|0
1649834400000|2022-04-13 07:20:00|9214.01|9214.01|9234.58|9234.58|9234.58|9234.58|9214.01|9214.01|0
1649834700000|2022-04-13 07:25:00|9233.46|9233.46|9241.71|9241.71|9245.06|9245.06|9231.93|9231.93|0
1649835000000|2022-04-13 07:30:00|9240.1|9240.1|9225.72|9225.72|9240.1|9240.1|9223.01|9223.01|0
1649835300000|2022-04-13 07:35:00|9226.85|9226.85|9226.51|9226.51|9227.98|9227.98|9221.76|9221.76|0
1649835600000|2022-04-13 07:40:00|9231.33|9231.33|9225.61|9225.61|9237.26|9237.26|9224.9|9224.9|0
1649835900000|2022-04-13 07:45:00|9228.83|9228.83|9247.42|9247.42|9248.55|9248.55|9228.83|9228.83|0
1649836200000|2022-04-13 07:50:00|9248.36|9248.36|9236.52|9236.52|9252.45|9252.45|9236.52|9236.52|0
1649836500000|2022-04-13 07:55:00|9237.92|9237.92|9232.13|9232.13|9241.4|9241.4|9228.07|9228.07|0
1649836800000|2022-04-13 08:00:00|9230.72|9230.72|9233.74|9233.74|9239.79|9239.79|9230.72|9230.72|0
1649837100000|2022-04-13 08:05:00|9238.57|9238.57|9258.36|9258.36|9259.55|9259.55|9238.57|9238.57|0
1649837400000|2022-04-13 08:10:00|9258.83|9258.83|9251.51|9251.51|9263.66|9263.66|9251.51|9251.51|0
1649837700000|2022-04-13 08:15:00|9252.09|9252.09|9245.77|9245.77|9252.56|9252.56|9244.31|9244.31|0
1649838000000|2022-04-13 08:20:00|9244.16|9244.16|9241.46|9241.46|9245.36|9245.36|9237.51|9237.51|0
1649838300000|2022-04-13 08:25:00|9243.65|9243.65|9255.5|9255.5|9258.41|9258.41|9243.65|9243.65|0
1649838600000|2022-04-13 08:30:00|9256.23|9256.23|9264.3|9264.3|9265.35|9265.35|9255.14|9255.14|0
1649838900000|2022-04-13 08:35:00|9270.73|9270.73|9262.34|9262.34|9270.73|9270.73|9259.72|9259.72|0
1649839200000|2022-04-13 08:40:00|9263.43|9263.43|9269.51|9269.51|9271.11|9271.11|9263.43|9263.43|0
1649839500000|2022-04-13 08:45:00|9269.98|9269.98|9270.78|9270.78|9270.78|9270.78|9268.23|9268.23|0
1649839800000|2022-04-13 08:50:00|9271.88|9271.88|9273.29|9273.29|9274.22|9274.22|9271.88|9271.88|0
1649840100000|2022-04-13 08:55:00|9273.75|9273.75|9276.92|9276.92|9278.38|9278.38|9273.75|9273.75|0
1649840400000|2022-04-13 09:00:00|9277.22|9277.22|9276.34|9276.34|9277.86|9277.86|9276.34|9276.34|0
1649840700000|2022-04-13 09:05:00|9275.87|9275.87|9270.52|9270.52|9275.87|9275.87|9257.12|9257.12|0
1649841000000|2022-04-13 09:10:00|9271.65|9271.65|9273|9273|9276.48|9276.48|9270.39|9270.39|0
1649841300000|2022-04-13 09:15:00|9276.22|9276.22|9277.75|9277.75|9281.3|9281.3|9275.75|9275.75|0
1649841600000|2022-04-13 09:20:00|9279.36|9279.36|9272.57|9272.57|9279.36|9279.36|9271.99|9271.99|0
1649841900000|2022-04-13 09:25:00|9271.16|9271.16|9263.03|9263.03|9273.24|9273.24|9263.03|9263.03|0
1649842200000|2022-04-13 09:30:00|9261.9|9261.9|9253.38|9253.38|9261.9|9261.9|9250.16|9250.16|0
1649842500000|2022-04-13 09:35:00|9252.78|9252.78|9235.31|9235.31|9254.39|9254.39|9232.09|9232.09|0
1649842800000|2022-04-13 09:40:00|9233.7|9233.7|9231.11|9231.11|9237.97|9237.97|9231.11|9231.11|0
1649843100000|2022-04-13 09:45:00|9232.21|9232.21|9226.62|9226.62|9232.88|9232.88|9226.44|9226.44|0
1649843400000|2022-04-13 09:50:00|9225.01|9225.01|9226.02|9226.02|9226.62|9226.62|9223.4|9223.4|0
1649843700000|2022-04-13 09:55:00|9226.31|9226.31|9214.28|9214.28|9226.89|9226.89|9214.28|9214.28|0
1649844000000|2022-04-13 10:00:00|9213.55|9213.55|9213.26|9213.26|9216.17|9216.17|9207.72|9207.72|0
1649844300000|2022-04-13 10:05:00|9216.48|9216.48|9223.65|9223.65|9223.65|9223.65|9216.48|9216.48|0
1649844600000|2022-04-13 10:10:00|9222.04|9222.04|9225.73|9225.73|9225.73|9225.73|9222.04|9222.04|0
1649844900000|2022-04-13 10:15:00|9226.89|9226.89|9223.85|9223.85|9227.36|9227.36|9223.85|9223.85|0
1649845200000|2022-04-13 10:20:00|9224.32|9224.32|9220.22|9220.22|9224.32|9224.32|9219.93|9219.93|0
1649845500000|2022-04-13 10:25:00|9218.03|9218.03|9216.93|9216.93|9218.54|9218.54|9216.93|9216.93|0
1649845800000|2022-04-13 10:30:00|9217.4|9217.4|9220.1|9220.1|9220.1|9220.1|9217.4|9217.4|0
1649846100000|2022-04-13 10:35:00|9220.57|9220.57|9218.19|9218.19|9224.42|9224.42|9218.19|9218.19|0
1649846400000|2022-04-13 10:40:00|9217.46|9217.46|9220.1|9220.1|9220.1|9220.1|9213.7|9213.7|0
1649846700000|2022-04-13 10:45:00|9216.82|9216.82|9215.32|9215.32|9216.82|9216.82|9215.03|9215.03|0
1649847000000|2022-04-13 10:50:00|9216.52|9216.52|9218.66|9218.66|9220.68|9220.68|9216.52|9216.52|0
1649847300000|2022-04-13 10:55:00|9220.27|9220.27|9212.25|9212.25|9220.36|9220.36|9212.25|9212.25|0
1649847600000|2022-04-13 11:00:00|9212.54|9212.54|9217.89|9217.89|9217.89|9217.89|9211.67|9211.67|0
1649847900000|2022-04-13 11:05:00|9225.93|9225.93|9220.45|9220.45|9225.93|9225.93|9220.45|9220.45|0
1649848200000|2022-04-13 11:10:00|9219.05|9219.05|9212.89|9212.89|9219.05|9219.05|9210.19|9210.19|0
1649848500000|2022-04-13 11:15:00|9212.43|9212.43|9210.99|9210.99|9212.6|9212.6|9207.77|9207.77|0
1649848800000|2022-04-13 11:20:00|9212.6|9212.6|9203.15|9203.15|9213.54|9213.54|9203.15|9203.15|0
1649849100000|2022-04-13 11:25:00|9202.05|9202.05|9193.05|9193.05|9202.05|9202.05|9190.14|9190.14|0
1649849400000|2022-04-13 11:30:00|9193.34|9193.34|9190.05|9190.05|9193.34|9193.34|9184.92|9184.92|0
1649849700000|2022-04-13 11:35:00|9188.95|9188.95|9186.59|9186.59|9189.42|9189.42|9186.59|9186.59|0
1649850000000|2022-04-13 11:40:00|9187.46|9187.46|9184.48|9184.48|9190.42|9190.42|9183.15|9183.15|0
1649850300000|2022-04-13 11:45:00|9184.01|9184.01|9184.01|9184.01|9184.01|9184.01|9184.01|9184.01|0
1649850600000|2022-04-13 11:50:00|9184.65|9184.65|9186.45|9186.45|9186.45|9186.45|9183.28|9183.28|0
1649850900000|2022-04-13 11:55:00|9183.24|9183.24|9184.18|9184.18|9185.94|9185.94|9182.48|9182.48|0
1649851200000|2022-04-13 12:00:00|9183.71|9183.71|9191.61|9191.61|9191.61|9191.61|9183.24|9183.24|0
1649851500000|2022-04-13 12:05:00|9190.52|9190.52|9190.01|9190.01|9190.99|9190.99|9188.91|9188.91|0
1649851800000|2022-04-13 12:10:00|9189.28|9189.28|9188.81|9188.81|9192.39|9192.39|9183.26|9183.26|0
1649852100000|2022-04-13 12:15:00|9189.91|9189.91|9205.6|9205.6|9205.6|9205.6|9189.91|9189.91|0
1649852400000|2022-04-13 12:20:00|9206.54|9206.54|9200.97|9200.97|9206.86|9206.86|9199.56|9199.56|0
1649852700000|2022-04-13 12:25:00|9199.56|9199.56|9201.91|9201.91|9201.91|9201.91|9198.43|9198.43|0
1649853000000|2022-04-13 12:30:00|9201.44|9201.44|9204.64|9204.64|9206.53|9206.53|9195.68|9195.68|0
1649853300000|2022-04-13 12:35:00|9204.06|9204.06|9215.49|9215.49|9215.49|9215.49|9203.77|9203.77|0
1649853600000|2022-04-13 12:40:00|9216.65|9216.65|9214.98|9214.98|9218.84|9218.84|9212.21|9212.21|0
1649853900000|2022-04-13 12:45:00|9211.76|9211.76|9211.39|9211.39|9212.96|9212.96|9210.27|9210.27|0
1649854200000|2022-04-13 12:50:00|9212.52|9212.52|9220.91|9220.91|9222.5|9222.5|9211.79|9211.79|0
1649854500000|2022-04-13 12:55:00|9224.12|9224.12|9223.66|9223.66|9225.57|9225.57|9218.63|9218.63|0
1649854800000|2022-04-13 13:00:00|9222.05|9222.05|9226.41|9226.41|9226.41|9226.41|9221.58|9221.58|0
1649855100000|2022-04-13 13:05:00|9227.5|9227.5|9215.07|9215.07|9231.37|9231.37|9215.07|9215.07|0
1649855400000|2022-04-13 13:10:00|9216.68|9216.68|9211.35|9211.35|9218.4|9218.4|9211.35|9211.35|0
1649855700000|2022-04-13 13:15:00|9212.48|9212.48|9215.11|9215.11|9215.11|9215.11|9206.76|9206.76|0
1649856000000|2022-04-13 13:20:00|9216.23|9216.23|9221.23|9221.23|9221.83|9221.83|9216.23|9216.23|0
1649856300000|2022-04-13 13:25:00|9221.52|9221.52|9222.43|9222.43|9222.43|9222.43|9220.25|9220.25|0
1649856600000|2022-04-13 13:30:00|9225.65|9225.65|9179.65|9179.65|9227.26|9227.26|9176.44|9176.44|0
1649856900000|2022-04-13 13:35:00|9181.26|9181.26|9205.03|9205.03|9205.03|9205.03|9179.66|9179.66|0
1649857200000|2022-04-13 13:40:00|9204.74|9204.74|9224.97|9224.97|9225.71|9225.71|9204.74|9204.74|0
1649857500000|2022-04-13 13:45:00|9223.87|9223.87|9250.4|9250.4|9252.42|9252.42|9223.87|9223.87|0
1649857800000|2022-04-13 13:50:00|9256.84|9256.84|9263.05|9263.05|9265.13|9265.13|9256.84|9256.84|0
1649858100000|2022-04-13 13:55:00|9262.76|9262.76|9247.39|9247.39|9262.76|9262.76|9247.39|9247.39|0
1649858400000|2022-04-13 14:00:00|9246.66|9246.66|9234.75|9234.75|9246.66|9246.66|9228.33|9228.33|0
1649858700000|2022-04-13 14:05:00|9234.02|9234.02|9247.55|9247.55|9250.86|9250.86|9234.02|9234.02|0
1649859000000|2022-04-13 14:10:00|9246.61|9246.61|9238.61|9238.61|9247.24|9247.24|9238.61|9238.61|0
1649859300000|2022-04-13 14:15:00|9237.67|9237.67|9249.2|9249.2|9249.78|9249.78|9237.67|9237.67|0
1649859600000|2022-04-13 14:20:00|9249.49|9249.49|9242.94|9242.94|9251.75|9251.75|9242.94|9242.94|0
1649859900000|2022-04-13 14:25:00|9242.47|9242.47|9232.34|9232.34|9242.47|9242.47|9232.34|9232.34|0
1649860200000|2022-04-13 14:30:00|9231.76|9231.76|9235.13|9235.13|9242.14|9242.14|9230.86|9230.86|0
1649860500000|2022-04-13 14:35:00|9234.4|9234.4|9239.65|9239.65|9240.61|9240.61|9234.4|9234.4|0
1649860800000|2022-04-13 14:40:00|9238.04|9238.04|9246.56|9246.56|9246.56|9246.56|9234.91|9234.91|0
1649861100000|2022-04-13 14:45:00|9246.85|9246.85|9253.42|9253.42|9256.46|9256.46|9246.85|9246.85|0
1649861400000|2022-04-13 14:50:00|9254|9254|9239.62|9239.62|9254|9254|9234.07|9234.07|0
1649861700000|2022-04-13 14:55:00|9239.15|9239.15|9231.7|9231.7|9239.91|9239.91|9231.05|9231.05|0
1649862000000|2022-04-13 15:00:00|9231.1|9231.1|9250.29|9250.29|9251.42|9251.42|9230.81|9230.81|0
1649862300000|2022-04-13 15:05:00|9251.7|9251.7|9255.61|9255.61|9255.61|9255.61|9248.81|9248.81|0
1649862600000|2022-04-13 15:10:00|9254|9254|9258.72|9258.72|9258.72|9258.72|9251.24|9251.24|0
1649862900000|2022-04-13 15:15:00|9262.01|9262.01|9267.96|9267.96|9268.51|9268.51|9262.01|9262.01|0
1649863200000|2022-04-13 15:20:00|9269.57|9269.57|9275.43|9275.43|9275.43|9275.43|9268.44|9268.44|0
1649863500000|2022-04-13 15:25:00|9274.96|9274.96|9282.51|9282.51|9284.56|9284.56|9272.44|9272.44|0
1649920500000|2022-04-14 07:15:00|9299.49|9299.49|9287.62|9287.62|9301.38|9301.38|9283.85|9283.85|0
1649920800000|2022-04-14 07:20:00|9286.53|9286.53|9284.07|9284.07|9290.98|9290.98|9278.79|9278.79|0
1649921100000|2022-04-14 07:25:00|9283.1|9283.1|9310.96|9310.96|9319.36|9319.36|9283.1|9283.1|0
1649921400000|2022-04-14 07:30:00|9310.49|9310.49|9282.08|9282.08|9310.49|9310.49|9280.7|9280.7|0
1649921700000|2022-04-14 07:35:00|9280.48|9280.48|9277.51|9277.51|9280.8|9280.8|9272.34|9272.34|0
1649922000000|2022-04-14 07:40:00|9277.98|9277.98|9299.55|9299.55|9299.55|9299.55|9277.98|9277.98|0
1649922300000|2022-04-14 07:45:00|9300.75|9300.75|9307.03|9307.03|9307.03|9307.03|9300.75|9300.75|0
1649922600000|2022-04-14 07:50:00|9308.64|9308.64|9311.74|9311.74|9316.62|9316.62|9308.64|9308.64|0
1649922900000|2022-04-14 07:55:00|9312.32|9312.32|9319.67|9319.67|9319.67|9319.67|9310.73|9310.73|0
1649923200000|2022-04-14 08:00:00|9322.89|9322.89|9321.88|9321.88|9324.89|9324.89|9320.83|9320.83|0
1649923500000|2022-04-14 08:05:00|9320.94|9320.94|9338.7|9338.7|9339.18|9339.18|9320.94|9320.94|0
1649923800000|2022-04-14 08:10:00|9339.42|9339.42|9343.3|9343.3|9343.3|9343.3|9339.42|9339.42|0
1649924100000|2022-04-14 08:15:00|9342.17|9342.17|9355.58|9355.58|9355.79|9355.79|9342.17|9342.17|0
1649924400000|2022-04-14 08:20:00|9362.01|9362.01|9357.65|9357.65|9363.62|9363.62|9357.36|9357.36|0
1649924700000|2022-04-14 08:25:00|9357.18|9357.18|9330.2|9330.2|9357.18|9357.18|9330.2|9330.2|0
1649925000000|2022-04-14 08:30:00|9330.66|9330.66|9332.72|9332.72|9335.84|9335.84|9326.87|9326.87|0
1649925300000|2022-04-14 08:35:00|9331.11|9331.11|9332.02|9332.02|9334.37|9334.37|9327.48|9327.48|0
1649925600000|2022-04-14 08:40:00|9332.75|9332.75|9328.53|9328.53|9333.84|9333.84|9327.62|9327.62|0
1649925900000|2022-04-14 08:45:00|9328.06|9328.06|9341.94|9341.94|9342.2|9342.2|9328.06|9328.06|0
1649926200000|2022-04-14 08:50:00|9339.75|9339.75|9342.14|9342.14|9346.51|9346.51|9339.75|9339.75|0
1649926500000|2022-04-14 08:55:00|9341.54|9341.54|9342.95|9342.95|9342.95|9342.95|9340.96|9340.96|0
1649926800000|2022-04-14 09:00:00|9341.34|9341.34|9336.35|9336.35|9341.81|9341.81|9336.35|9336.35|0
1649927100000|2022-04-14 09:05:00|9335.88|9335.88|9326.03|9326.03|9336.19|9336.19|9323.92|9323.92|0
1649927400000|2022-04-14 09:10:00|9325.39|9325.39|9330.99|9330.99|9330.99|9330.99|9324.45|9324.45|0
1649927700000|2022-04-14 09:15:00|9343.85|9343.85|9318.28|9318.28|9345.46|9345.46|9317.39|9317.39|0
1649928000000|2022-04-14 09:20:00|9321.5|9321.5|9307.73|9307.73|9321.5|9321.5|9307.73|9307.73|0
1649928300000|2022-04-14 09:25:00|9311.42|9311.42|9302.7|9302.7|9312.51|9312.51|9302.7|9302.7|0
1649928600000|2022-04-14 09:30:00|9304.3|9304.3|9309.52|9309.52|9309.77|9309.77|9304.3|9304.3|0
1649928900000|2022-04-14 09:35:00|9309.99|9309.99|9313.86|9313.86|9318.21|9318.21|9309.52|9309.52|0
1649929200000|2022-04-14 09:40:00|9312.92|9312.92|9311.31|9311.31|9312.92|9312.92|9309.12|9309.12|0
1649929500000|2022-04-14 09:45:00|9309.06|9309.06|9309.34|9309.34|9312.63|9312.63|9307.16|9307.16|0
1649929800000|2022-04-14 09:50:00|9308.14|9308.14|9303.92|9303.92|9314.94|9314.94|9296.29|9296.29|0
1649930100000|2022-04-14 09:55:00|9307.14|9307.14|9312.27|9312.27|9314.48|9314.48|9307.14|9307.14|0
1649930400000|2022-04-14 10:00:00|9311.17|9311.17|9321.14|9321.14|9322.51|9322.51|9309.56|9309.56|0
1649930700000|2022-04-14 10:05:00|9321.72|9321.72|9321.93|9321.93|9322.53|9322.53|9321.43|9321.43|0
1649931000000|2022-04-14 10:10:00|9320.32|9320.32|9321.16|9321.16|9322.77|9322.77|9317.8|9317.8|0
1649931300000|2022-04-14 10:15:00|9317.88|9317.88|9319.81|9319.81|9320.44|9320.44|9317.15|9317.15|0
1649931600000|2022-04-14 10:20:00|9320.91|9320.91|9337.07|9337.07|9337.07|9337.07|9320.91|9320.91|0
1649931900000|2022-04-14 10:25:00|9340.29|9340.29|9345.22|9345.22|9345.95|9345.95|9338.39|9338.39|0
1649932200000|2022-04-14 10:30:00|9344.62|9344.62|9339.51|9339.51|9345.57|9345.57|9339.51|9339.51|0
1649932500000|2022-04-14 10:35:00|9337.91|9337.91|9342.63|9342.63|9344.98|9344.98|9333.96|9333.96|0
1649932800000|2022-04-14 10:40:00|9343.23|9343.23|9348.82|9348.82|9350.2|9350.2|9343.23|9343.23|0
1649933100000|2022-04-14 10:45:00|9351.07|9351.07|9353.74|9353.74|9353.74|9353.74|9348.91|9348.91|0
1649933400000|2022-04-14 10:50:00|9352.61|9352.61|9360.26|9360.26|9360.26|9360.26|9350.66|9350.66|0
1649933700000|2022-04-14 10:55:00|9360.58|9360.58|9356.43|9356.43|9360.58|9360.58|9355.76|9355.76|0
1649934000000|2022-04-14 11:00:00|9355.33|9355.33|9369.83|9369.83|9369.83|9369.83|9355.33|9355.33|0
1649934300000|2022-04-14 11:05:00|9368.7|9368.7|9371.76|9371.76|9371.76|9371.76|9364.26|9364.26|0
1649934600000|2022-04-14 11:10:00|9373.37|9373.37|9371.38|9371.38|9373.66|9373.66|9368.63|9368.63|0
1649934900000|2022-04-14 11:15:00|9373.63|9373.63|9371.06|9371.06|9379.95|9379.95|9371.06|9371.06|0
1649935200000|2022-04-14 11:20:00|9372.66|9372.66|9374.85|9374.85|9375.32|9375.32|9372.66|9372.66|0
1649935500000|2022-04-14 11:25:00|9373.25|9373.25|9370.87|9370.87|9373.45|9373.45|9370.23|9370.23|0
1649935800000|2022-04-14 11:30:00|9370.29|9370.29|9371.23|9371.23|9371.23|9371.23|9370.29|9370.29|0
1649936100000|2022-04-14 11:35:00|9370.51|9370.51|9373.92|9373.92|9375.81|9375.81|9370.51|9370.51|0
1649936400000|2022-04-14 11:40:00|9374.21|9374.21|9375.28|9375.28|9377.89|9377.89|9374.21|9374.21|0
1649936700000|2022-04-14 11:45:00|9374.99|9374.99|9393.46|9393.46|9398.17|9398.17|9374.99|9374.99|0
1649937000000|2022-04-14 11:50:00|9390.24|9390.24|9378.29|9378.29|9390.24|9390.24|9378.29|9378.29|0
1649937300000|2022-04-14 11:55:00|9379.9|9379.9|9371.92|9371.92|9381.68|9381.68|9369.45|9369.45|0
1649937600000|2022-04-14 12:00:00|9370.31|9370.31|9370|9370|9373|9373|9367.12|9367.12|0
1649937900000|2022-04-14 12:05:00|9368.39|9368.39|9370.39|9370.39|9370.39|9370.39|9365.09|9365.09|0
1649938200000|2022-04-14 12:10:00|9371.49|9371.49|9381.2|9381.2|9381.2|9381.2|9371.02|9371.02|0
1649938500000|2022-04-14 12:15:00|9381.67|9381.67|9396.67|9396.67|9398.28|9398.28|9381.67|9381.67|0
1649938800000|2022-04-14 12:20:00|9396.2|9396.2|9398.43|9398.43|9398.43|9398.43|9393.48|9393.48|0
1649939100000|2022-04-14 12:25:00|9397.96|9397.96|9400.98|9400.98|9400.98|9400.98|9397.96|9397.96|0
1649939400000|2022-04-14 12:30:00|9399.37|9399.37|9402.52|9402.52|9406.28|9406.28|9397.76|9397.76|0
1649939700000|2022-04-14 12:35:00|9402.05|9402.05|9393.12|9393.12|9402.05|9402.05|9391.98|9391.98|0
1649940000000|2022-04-14 12:40:00|9393.7|9393.7|9402.35|9402.35|9404.64|9404.64|9393.7|9393.7|0
1649940300000|2022-04-14 12:45:00|9403.96|9403.96|9407.58|9407.58|9409.43|9409.43|9403.96|9403.96|0
1649940600000|2022-04-14 12:50:00|9405.97|9405.97|9405.74|9405.74|9405.97|9405.97|9401.55|9401.55|0
1649940900000|2022-04-14 12:55:00|9405.1|9405.1|9410.28|9410.28|9410.28|9410.28|9402.39|9402.39|0
1649941200000|2022-04-14 13:00:00|9408.67|9408.67|9394.37|9394.37|9408.67|9408.67|9393.9|9393.9|0
1649941500000|2022-04-14 13:05:00|9398.05|9398.05|9394.56|9394.56|9398.05|9398.05|9390.99|9390.99|0
1649941800000|2022-04-14 13:10:00|9396.17|9396.17|9400.97|9400.97|9400.97|9400.97|9396.17|9396.17|0
1649942100000|2022-04-14 13:15:00|9400.68|9400.68|9400.79|9400.79|9403.12|9403.12|9399.87|9399.87|0
1649942400000|2022-04-14 13:20:00|9399.69|9399.69|9398.63|9398.63|9399.69|9399.69|9396.6|9396.6|0
1649942700000|2022-04-14 13:25:00|9399.1|9399.1|9402.79|9402.79|9404.4|9404.4|9399.1|9399.1|0
1649943000000|2022-04-14 13:30:00|9403.73|9403.73|9409.86|9409.86|9414.02|9414.02|9397.48|9397.48|0
1649943300000|2022-04-14 13:35:00|9411.47|9411.47|9393.69|9393.69|9415.63|9415.63|9393.69|9393.69|0
1649943600000|2022-04-14 13:40:00|9395.3|9395.3|9387.97|9387.97|9399.13|9399.13|9387.97|9387.97|0
1649943900000|2022-04-14 13:45:00|9388.91|9388.91|9391.61|9391.61|9392.48|9392.48|9388.44|9388.44|0
1649944200000|2022-04-14 13:50:00|9392.34|9392.34|9385.65|9385.65|9392.34|9392.34|9380.84|9380.84|0
1649944500000|2022-04-14 13:55:00|9383.77|9383.77|9377.82|9377.82|9384.71|9384.71|9376.88|9376.88|0
1649944800000|2022-04-14 14:00:00|9378.11|9378.11|9379.09|9379.09|9383.34|9383.34|9377.82|9377.82|0
1649945100000|2022-04-14 14:05:00|9381.28|9381.28|9365.58|9365.58|9383.83|9383.83|9365.58|9365.58|0
1649945400000|2022-04-14 14:10:00|9366.45|9366.45|9381.96|9381.96|9381.96|9381.96|9365.32|9365.32|0
1649945700000|2022-04-14 14:15:00|9382.69|9382.69|9384.3|9384.3|9388.55|9388.55|9381.96|9381.96|0
1649946000000|2022-04-14 14:20:00|9382.69|9382.69|9387.33|9387.33|9389.41|9389.41|9382.69|9382.69|0
1649946300000|2022-04-14 14:25:00|9387.04|9387.04|9378.41|9378.41|9387.91|9387.91|9378.39|9378.39|0
1649946600000|2022-04-14 14:30:00|9378.12|9378.12|9387.07|9387.07|9388.67|9388.67|9378.12|9378.12|0
1649946900000|2022-04-14 14:35:00|9388.16|9388.16|9381.66|9381.66|9388.16|9388.16|9380.78|9380.78|0
1649947200000|2022-04-14 14:40:00|9380.56|9380.56|9375.85|9375.85|9380.56|9380.56|9373.59|9373.59|0
1649947500000|2022-04-14 14:45:00|9376.45|9376.45|9387.06|9387.06|9388|9388|9376.16|9376.16|0
1649947800000|2022-04-14 14:50:00|9386.6|9386.6|9396.91|9396.91|9396.91|9396.91|9385.46|9385.46|0
1649948100000|2022-04-14 14:55:00|9394.65|9394.65|9399.98|9399.98|9402.06|9402.06|9391.44|9391.44|0
1649948400000|2022-04-14 15:00:00|9399.04|9399.04|9401.94|9401.94|9401.94|9401.94|9397.46|9397.46|0
1649948700000|2022-04-14 15:05:00|9403.1|9403.1|9392.27|9392.27|9409.9|9409.9|9389.31|9389.31|0
1649949000000|2022-04-14 15:10:00|9392.74|9392.74|9391.65|9391.65|9400.19|9400.19|9391.18|9391.18|0
1649949300000|2022-04-14 15:15:00|9390.71|9390.71|9406.58|9406.58|9407.22|9407.22|9390.24|9390.24|0
1649949600000|2022-04-14 15:20:00|9406.26|9406.26|9400.34|9400.34|9406.26|9406.26|9393.46|9393.46|0
1649949900000|2022-04-14 15:25:00|9401.44|9401.44|9400.08|9400.08|9403.21|9403.21|9398.54|9398.54|0
1650352500000|2022-04-19 07:15:00|9323.3|9323.3|9320.32|9320.32|9332.32|9332.32|9318.45|9318.45|0
1650352800000|2022-04-19 07:20:00|9320.65|9320.65|9351.47|9351.47|9352.41|9352.41|9320.65|9320.65|0
1650353100000|2022-04-19 07:25:00|9352.92|9352.92|9356.69|9356.69|9358.14|9358.14|9352.92|9352.92|0
1650353400000|2022-04-19 07:30:00|9343.72|9343.72|9332.86|9332.86|9345.33|9345.33|9332.86|9332.86|0
1650353700000|2022-04-19 07:35:00|9326.42|9326.42|9318.92|9318.92|9327.81|9327.81|9318.01|9318.01|0
1650354000000|2022-04-19 07:40:00|9317.52|9317.52|9301.09|9301.09|9317.52|9317.52|9299.7|9299.7|0
1650354300000|2022-04-19 07:45:00|9297.87|9297.87|9323.35|9323.35|9325.54|9325.54|9297.4|9297.4|0
1650354600000|2022-04-19 07:50:00|9324.55|9324.55|9319.67|9319.67|9328.64|9328.64|9318.37|9318.37|0
1650354900000|2022-04-19 07:55:00|9320.14|9320.14|9340.06|9340.06|9343.17|9343.17|9320.14|9320.14|0
1650355200000|2022-04-19 08:00:00|9340.94|9340.94|9355.05|9355.05|9359.32|9359.32|9340.94|9340.94|0
1650355500000|2022-04-19 08:05:00|9357.37|9357.37|9370.07|9370.07|9374.49|9374.49|9357.15|9357.15|0
1650355800000|2022-04-19 08:10:00|9365.92|9365.92|9352.18|9352.18|9365.92|9365.92|9352.18|9352.18|0
1650356100000|2022-04-19 08:15:00|9355.08|9355.08|9358.66|9358.66|9358.66|9358.66|9354.61|9354.61|0
1650356400000|2022-04-19 08:20:00|9357.72|9357.72|9365.35|9365.35|9373.19|9373.19|9357.72|9357.72|0
1650356700000|2022-04-19 08:25:00|9364.77|9364.77|9372.91|9372.91|9372.91|9372.91|9364.77|9364.77|0
1650357000000|2022-04-19 08:30:00|9373.49|9373.49|9364.19|9364.19|9374.63|9374.63|9360.03|9360.03|0
1650357300000|2022-04-19 08:35:00|9362.74|9362.74|9363.79|9363.79|9369.29|9369.29|9362.18|9362.18|0
1650357600000|2022-04-19 08:40:00|9367|9367|9364.59|9364.59|9367|9367|9360.5|9360.5|0
1650357900000|2022-04-19 08:45:00|9364.91|9364.91|9349.23|9349.23|9364.91|9364.91|9348.51|9348.51|0
1650358200000|2022-04-19 08:50:00|9347.63|9347.63|9345.57|9345.57|9348.59|9348.59|9341.19|9341.19|0
1650358500000|2022-04-19 08:55:00|9340.75|9340.75|9343.02|9343.02|9344.63|9344.63|9340.75|9340.75|0
1650358800000|2022-04-19 09:00:00|9343.49|9343.49|9355.83|9355.83|9355.83|9355.83|9343.49|9343.49|0
1650359100000|2022-04-19 09:05:00|9357.24|9357.24|9359.5|9359.5|9362.72|9362.72|9355.54|9355.54|0
1650359400000|2022-04-19 09:10:00|9361.11|9361.11|9358.13|9358.13|9361.58|9361.58|9353.28|9353.28|0
1650359700000|2022-04-19 09:15:00|9357.66|9357.66|9361.99|9361.99|9363.12|9363.12|9355|9355|0
1650360000000|2022-04-19 09:20:00|9362.46|9362.46|9354.41|9354.41|9369.55|9369.55|9354.41|9354.41|0
1650360300000|2022-04-19 09:25:00|9353.94|9353.94|9349.69|9349.69|9355.82|9355.82|9345.94|9345.94|0
1650360600000|2022-04-19 09:30:00|9348.6|9348.6|9343.87|9343.87|9348.6|9348.6|9342.93|9342.93|0
1650360900000|2022-04-19 09:35:00|9344.34|9344.34|9342.92|9342.92|9349.17|9349.17|9336.75|9336.75|0
1650361200000|2022-04-19 09:40:00|9344.04|9344.04|9332.07|9332.07|9345.17|9345.17|9329.73|9329.73|0
1650361500000|2022-04-19 09:45:00|9333.52|9333.52|9348.65|9348.65|9348.65|9348.65|9333.52|9333.52|0
1650361800000|2022-04-19 09:50:00|9349.12|9349.12|9347.87|9347.87|9351.21|9351.21|9346.93|9346.93|0
1650362100000|2022-04-19 09:55:00|9349.48|9349.48|9357.18|9357.18|9360.94|9360.94|9348.54|9348.54|0
1650362400000|2022-04-19 10:00:00|9358.63|9358.63|9355.46|9355.46|9358.63|9358.63|9352.48|9352.48|0
1650362700000|2022-04-19 10:05:00|9354.52|9354.52|9353.39|9353.39|9361.78|9361.78|9353.39|9353.39|0
1650363000000|2022-04-19 10:10:00|9354.33|9354.33|9358.54|9358.54|9358.54|9358.54|9349.99|9349.99|0
1650363300000|2022-04-19 10:15:00|9357.44|9357.44|9364.68|9364.68|9367.02|9367.02|9356.35|9356.35|0
1650363600000|2022-04-19 10:20:00|9365.4|9365.4|9369|9369|9371.35|9371.35|9365.4|9365.4|0
1650363900000|2022-04-19 10:25:00|9368.53|9368.53|9363.46|9363.46|9368.53|9368.53|9357.44|9357.44|0
1650364200000|2022-04-19 10:30:00|9364.18|9364.18|9363.6|9363.6|9365.48|9365.48|9362.11|9362.11|0
1650364500000|2022-04-19 10:35:00|9365.21|9365.21|9361.3|9361.3|9366.15|9366.15|9358.57|9358.57|0
1650364800000|2022-04-19 10:40:00|9362.75|9362.75|9364.4|9364.4|9366.44|9366.44|9362.75|9362.75|0
1650365100000|2022-04-19 10:45:00|9362.79|9362.79|9357.39|9357.39|9363.6|9363.6|9356.92|9356.92|0
1650365400000|2022-04-19 10:50:00|9355.78|9355.78|9357.9|9357.9|9359.07|9359.07|9353.86|9353.86|0
1650365700000|2022-04-19 10:55:00|9354.69|9354.69|9362.75|9362.75|9362.75|9362.75|9350.33|9350.33|0
1650366000000|2022-04-19 11:00:00|9363.48|9363.48|9367.44|9367.44|9367.84|9367.84|9363.48|9363.48|0
1650366300000|2022-04-19 11:05:00|9366.5|9366.5|9367.23|9367.23|9368.11|9368.11|9366.5|9366.5|0
1650366600000|2022-04-19 11:10:00|9367.7|9367.7|9370.43|9370.43|9373.91|9373.91|9367.7|9367.7|0
1650366900000|2022-04-19 11:15:00|9371.15|9371.15|9370.12|9370.12|9371.73|9371.73|9368.72|9368.72|0
1650367200000|2022-04-19 11:20:00|9369.66|9369.66|9367.4|9367.4|9370.58|9370.58|9366.28|9366.28|0
1650367500000|2022-04-19 11:25:00|9365.79|9365.79|9358.46|9358.46|9367.2|9367.2|9357.38|9357.38|0
1650367800000|2022-04-19 11:30:00|9357.73|9357.73|9357.81|9357.81|9358.75|9358.75|9356.87|9356.87|0
1650368100000|2022-04-19 11:35:00|9357.23|9357.23|9349.27|9349.27|9357.23|9357.23|9345.09|9345.09|0
1650368400000|2022-04-19 11:40:00|9350.88|9350.88|9362.72|9362.72|9362.72|9362.72|9350.88|9350.88|0
1650368700000|2022-04-19 11:45:00|9361.31|9361.31|9368.81|9368.81|9368.81|9368.81|9361.31|9361.31|0
1650369000000|2022-04-19 11:50:00|9369.28|9369.28|9370.04|9370.04|9378.51|9378.51|9368.59|9368.59|0
1650369300000|2022-04-19 11:55:00|9370.51|9370.51|9371.66|9371.66|9371.91|9371.91|9369.57|9369.57|0
1650369600000|2022-04-19 12:00:00|9372.13|9372.13|9376.16|9376.16|9376.16|9376.16|9364.11|9364.11|0
1650369900000|2022-04-19 12:05:00|9376.88|9376.88|9385.15|9385.15|9385.15|9385.15|9376.88|9376.88|0
1650370200000|2022-04-19 12:10:00|9384.68|9384.68|9379.66|9379.66|9385.15|9385.15|9374.89|9374.89|0
1650370500000|2022-04-19 12:15:00|9380.78|9380.78|9384.12|9384.12|9384.12|9384.12|9373.25|9373.25|0
1650370800000|2022-04-19 12:20:00|9387.33|9387.33|9383.45|9383.45|9387.33|9387.33|9379.99|9379.99|0
1650371100000|2022-04-19 12:25:00|9377.02|9377.02|9379.92|9379.92|9383|9383|9376.55|9376.55|0
1650371400000|2022-04-19 12:30:00|9378.79|9378.79|9388.29|9388.29|9391.62|9391.62|9378.79|9378.79|0
1650371700000|2022-04-19 12:35:00|9388.76|9388.76|9382.95|9382.95|9388.76|9388.76|9379.05|9379.05|0
1650372000000|2022-04-19 12:40:00|9381.34|9381.34|9377.4|9377.4|9382.07|9382.07|9376.93|9376.93|0
1650372300000|2022-04-19 12:45:00|9375.52|9375.52|9376.93|9376.93|9376.93|9376.93|9375.52|9375.52|0
1650372600000|2022-04-19 12:50:00|9376.46|9376.46|9375.26|9375.26|9380.15|9380.15|9374.85|9374.85|0
1650372900000|2022-04-19 12:55:00|9376.87|9376.87|9375.93|9375.93|9377.34|9377.34|9373.79|9373.79|0
1650373200000|2022-04-19 13:00:00|9375.46|9375.46|9365.82|9365.82|9375.46|9375.46|9362.54|9362.54|0
1650373500000|2022-04-19 13:05:00|9365.18|9365.18|9349.73|9349.73|9365.18|9365.18|9349.73|9349.73|0
1650373800000|2022-04-19 13:10:00|9349.01|9349.01|9352.37|9352.37|9353.24|9353.24|9349.01|9349.01|0
1650374100000|2022-04-19 13:15:00|9354.56|9354.56|9360.9|9360.9|9361.96|9361.96|9354.56|9354.56|0
1650374400000|2022-04-19 13:20:00|9359.3|9359.3|9363.33|9363.33|9363.33|9363.33|9355.47|9355.47|0
1650374700000|2022-04-19 13:25:00|9361.72|9361.72|9357.73|9357.73|9362.36|9362.36|9354.46|9354.46|0
1650375000000|2022-04-19 13:30:00|9357.44|9357.44|9369.7|9369.7|9378.76|9378.76|9357.44|9357.44|0
1650375300000|2022-04-19 13:35:00|9369.41|9369.41|9361.47|9361.47|9369.7|9369.7|9361.47|9361.47|0
1650375600000|2022-04-19 13:40:00|9361|9361|9344.8|9344.8|9361|9361|9344.8|9344.8|0
1650375900000|2022-04-19 13:45:00|9346|9346|9355.5|9355.5|9355.5|9355.5|9342.72|9342.72|0
1650376200000|2022-04-19 13:50:00|9353.89|9353.89|9358.31|9358.31|9360.5|9360.5|9348.22|9348.22|0
1650376500000|2022-04-19 13:55:00|9358.63|9358.63|9374.7|9374.7|9376.28|9376.28|9358.63|9358.63|0
1650376800000|2022-04-19 14:00:00|9375.79|9375.79|9378.33|9378.33|9379.54|9379.54|9370.23|9370.23|0
1650377100000|2022-04-19 14:05:00|9378.8|9378.8|9389.17|9389.17|9396.29|9396.29|9378.8|9378.8|0
1650377400000|2022-04-19 14:10:00|9388.45|9388.45|9401.28|9401.28|9401.28|9401.28|9388.45|9388.45|0
1650377700000|2022-04-19 14:15:00|9402.89|9402.89|9404.88|9404.88|9411.31|9411.31|9399.17|9399.17|0
1650378000000|2022-04-19 14:20:00|9403|9403|9408.36|9408.36|9410.44|9410.44|9403|9403|0
1650378300000|2022-04-19 14:25:00|9407.78|9407.78|9410.18|9410.18|9414.82|9414.82|9402.56|9402.56|0
1650378600000|2022-04-19 14:30:00|9411.79|9411.79|9412.63|9412.63|9416.11|9416.11|9411.79|9411.79|0
1650378900000|2022-04-19 14:35:00|9411.53|9411.53|9415.42|9415.42|9415.42|9415.42|9397.81|9397.81|0
1650379200000|2022-04-19 14:40:00|9415.89|9415.89|9430.4|9430.4|9435.35|9435.35|9414.28|9414.28|0
1650379500000|2022-04-19 14:45:00|9430.98|9430.98|9452.41|9452.41|9457.29|9457.29|9430.98|9430.98|0
1650379800000|2022-04-19 14:50:00|9451.31|9451.31|9444.07|9444.07|9453.86|9453.86|9444.07|9444.07|0
1650380100000|2022-04-19 14:55:00|9443.47|9443.47|9430.88|9430.88|9443.47|9443.47|9430.88|9430.88|0
1650380400000|2022-04-19 15:00:00|9430.59|9430.59|9423.51|9423.51|9430.59|9430.59|9419.85|9419.85|0
1650380700000|2022-04-19 15:05:00|9423.19|9423.19|9438.35|9438.35|9438.35|9438.35|9423.19|9423.19|0
1650381000000|2022-04-19 15:10:00|9438.09|9438.09|9437.26|9437.26|9439.72|9439.72|9429.45|9429.45|0
1650381300000|2022-04-19 15:15:00|9436.32|9436.32|9437.84|9437.84|9440.7|9440.7|9431.98|9431.98|0
1650381600000|2022-04-19 15:20:00|9437.55|9437.55|9443.44|9443.44|9444.45|9444.45|9437.55|9437.55|0
1650381900000|2022-04-19 15:25:00|9444.54|9444.54|9446.78|9446.78|9447.94|9447.94|9439.34|9439.34|0
1650438900000|2022-04-20 07:15:00|9468.58|9468.58|9489.82|9489.82|9496.26|9496.26|9468.58|9468.58|0
1650439200000|2022-04-20 07:20:00|9488.42|9488.42|9480.18|9480.18|9491.12|9491.12|9479.71|9479.71|0
1650439500000|2022-04-20 07:25:00|9480.65|9480.65|9482.41|9482.41|9483.08|9483.08|9471.17|9471.17|0
1650439800000|2022-04-20 07:30:00|9480.8|9480.8|9451.4|9451.4|9481.74|9481.74|9448.85|9448.85|0
1650440100000|2022-04-20 07:35:00|9449.79|9449.79|9448.69|9448.69|9455.81|9455.81|9445.8|9445.8|0
1650440400000|2022-04-20 07:40:00|9447.03|9447.03|9437.33|9437.33|9447.03|9447.03|9436.86|9436.86|0
1650440700000|2022-04-20 07:45:00|9436.6|9436.6|9434.84|9434.84|9439.81|9439.81|9433.81|9433.81|0
1650441000000|2022-04-20 07:50:00|9435.13|9435.13|9449.42|9449.42|9449.42|9449.42|9435.13|9435.13|0
1650441300000|2022-04-20 07:55:00|9449.89|9449.89|9437.77|9437.77|9449.89|9449.89|9437.74|9437.74|0
1650441600000|2022-04-20 08:00:00|9438.7|9438.7|9445.34|9445.34|9447.53|9447.53|9437.3|9437.3|0
1650441900000|2022-04-20 08:05:00|9448.56|9448.56|9446.6|9446.6|9449.03|9449.03|9446.42|9446.42|0
1650442200000|2022-04-20 08:10:00|9447.76|9447.76|9446.34|9446.34|9449.88|9449.88|9445|9445|0
1650442500000|2022-04-20 08:15:00|9446.81|9446.81|9454.79|9454.79|9458.89|9458.89|9441.34|9441.34|0
1650442800000|2022-04-20 08:20:00|9455.08|9455.08|9459.43|9459.43|9460.77|9460.77|9455.08|9455.08|0
1650443100000|2022-04-20 08:25:00|9456.22|9456.22|9453.97|9453.97|9458.55|9458.55|9452.36|9452.36|0
1650443400000|2022-04-20 08:30:00|9449.14|9449.14|9453.12|9453.12|9453.97|9453.97|9449.14|9449.14|0
1650443700000|2022-04-20 08:35:00|9456.34|9456.34|9453.04|9453.04|9464.98|9464.98|9453.04|9453.04|0
1650444000000|2022-04-20 08:40:00|9457.86|9457.86|9455.58|9455.58|9459.94|9459.94|9453.39|9453.39|0
1650444300000|2022-04-20 08:45:00|9453.97|9453.97|9452.99|9452.99|9456.56|9456.56|9449.77|9449.77|0
1650444600000|2022-04-20 08:50:00|9449.77|9449.77|9465.3|9465.3|9465.3|9465.3|9449.77|9449.77|0
1650444900000|2022-04-20 08:55:00|9464.36|9464.36|9482.82|9482.82|9488.58|9488.58|9464.36|9464.36|0
1650445200000|2022-04-20 09:00:00|9481.21|9481.21|9494.95|9494.95|9498.17|9498.17|9481.21|9481.21|0
1650445500000|2022-04-20 09:05:00|9493.35|9493.35|9480.12|9480.12|9493.81|9493.81|9480.12|9480.12|0
1650445800000|2022-04-20 09:10:00|9484.94|9484.94|9486.61|9486.61|9490.19|9490.19|9483.33|9483.33|0
1650446100000|2022-04-20 09:15:00|9491.44|9491.44|9508.59|9508.59|9508.59|9508.59|9489.83|9489.83|0
1650446400000|2022-04-20 09:20:00|9509.17|9509.17|9508.15|9508.15|9513.18|9513.18|9505.68|9505.68|0
1650446700000|2022-04-20 09:25:00|9509.76|9509.76|9503.1|9503.1|9512.98|9512.98|9503.1|9503.1|0
1650447000000|2022-04-20 09:30:00|9508.87|9508.87|9504.2|9504.2|9513.86|9513.86|9500.78|9500.78|0
1650447300000|2022-04-20 09:35:00|9505.14|9505.14|9507.33|9507.33|9508.79|9508.79|9503.07|9503.07|0
1650447600000|2022-04-20 09:40:00|9508.79|9508.79|9529.93|9529.93|9529.93|9529.93|9508.39|9508.39|0
1650447900000|2022-04-20 09:45:00|9531.54|9531.54|9534.54|9534.54|9537.55|9537.55|9530.51|9530.51|0
1650448200000|2022-04-20 09:50:00|9533.81|9533.81|9532.86|9532.86|9536.4|9536.4|9531.49|9531.49|0
1650448500000|2022-04-20 09:55:00|9532.39|9532.39|9526.55|9526.55|9532.39|9532.39|9521.25|9521.25|0
1650448800000|2022-04-20 10:00:00|9525.45|9525.45|9535.06|9535.06|9535.06|9535.06|9525.33|9525.33|0
1650449100000|2022-04-20 10:05:00|9533.97|9533.97|9536.69|9536.69|9536.69|9536.69|9530.75|9530.75|0
1650449400000|2022-04-20 10:10:00|9537.42|9537.42|9545.37|9545.37|9547.5|9547.5|9537.42|9537.42|0
1650449700000|2022-04-20 10:15:00|9545.95|9545.95|9550.11|9550.11|9550.84|9550.84|9545.95|9545.95|0
1650450000000|2022-04-20 10:20:00|9547.56|9547.56|9540.62|9540.62|9547.85|9547.85|9539.28|9539.28|0
1650450300000|2022-04-20 10:25:00|9540.33|9540.33|9544.11|9544.11|9544.11|9544.11|9538.97|9538.97|0
1650450600000|2022-04-20 10:30:00|9544.84|9544.84|9550.03|9550.03|9556.05|9556.05|9544.84|9544.84|0
1650450900000|2022-04-20 10:35:00|9549.16|9549.16|9538.91|9538.91|9549.16|9549.16|9538.91|9538.91|0
1650451200000|2022-04-20 10:40:00|9535.69|9535.69|9536.12|9536.12|9537.22|9537.22|9535.14|9535.14|0
1650451500000|2022-04-20 10:45:00|9538.31|9538.31|9537.16|9537.16|9545.21|9545.21|9537.16|9537.16|0
1650451800000|2022-04-20 10:50:00|9538.76|9538.76|9543.23|9543.23|9545.15|9545.15|9538.76|9538.76|0
1650452100000|2022-04-20 10:55:00|9541.62|9541.62|9545.49|9545.49|9545.96|9545.96|9540.21|9540.21|0
1650452400000|2022-04-20 11:00:00|9544.09|9544.09|9539.49|9539.49|9544.09|9544.09|9537.92|9537.92|0
1650452700000|2022-04-20 11:05:00|9539.96|9539.96|9544.04|9544.04|9544.04|9544.04|9539.96|9539.96|0
1650453000000|2022-04-20 11:10:00|9543.1|9543.1|9536.12|9536.12|9543.7|9543.7|9536.12|9536.12|0
1650453300000|2022-04-20 11:15:00|9536.59|9536.59|9539.07|9539.07|9539.07|9539.07|9534.76|9534.76|0
1650453600000|2022-04-20 11:20:00|9538.6|9538.6|9530.44|9530.44|9539.07|9539.07|9530.44|9530.44|0
1650453900000|2022-04-20 11:25:00|9528.83|9528.83|9535.71|9535.71|9536.18|9536.18|9528.1|9528.1|0
1650454200000|2022-04-20 11:30:00|9534.77|9534.77|9522.74|9522.74|9534.77|9534.77|9522.74|9522.74|0
1650454500000|2022-04-20 11:35:00|9523.84|9523.84|9522.21|9522.21|9525.87|9525.87|9521.76|9521.76|0
1650454800000|2022-04-20 11:40:00|9522.5|9522.5|9512.33|9512.33|9522.5|9522.5|9509.5|9509.5|0
1650455100000|2022-04-20 11:45:00|9513.06|9513.06|9527.58|9527.58|9527.58|9527.58|9513.06|9513.06|0
1650455400000|2022-04-20 11:50:00|9530.8|9530.8|9530.92|9530.92|9549.5|9549.5|9530.8|9530.8|0
1650455700000|2022-04-20 11:55:00|9534.61|9534.61|9538.47|9538.47|9541.69|9541.69|9534.61|9534.61|0
1650456000000|2022-04-20 12:00:00|9538.76|9538.76|9530.03|9530.03|9540.84|9540.84|9528.9|9528.9|0
1650456300000|2022-04-20 12:05:00|9531.64|9531.64|9525.98|9525.98|9531.64|9531.64|9524.62|9524.62|0
1650456600000|2022-04-20 12:10:00|9524.37|9524.37|9526.53|9526.53|9527.68|9527.68|9523.3|9523.3|0
1650456900000|2022-04-20 12:15:00|9528.13|9528.13|9519.31|9519.31|9528.13|9528.13|9517.7|9517.7|0
1650457200000|2022-04-20 12:20:00|9518.73|9518.73|9527.86|9527.86|9527.86|9527.86|9518.73|9518.73|0
1650457500000|2022-04-20 12:25:00|9527.39|9527.39|9531.85|9531.85|9531.85|9531.85|9523.24|9523.24|0
1650457800000|2022-04-20 12:30:00|9530.98|9530.98|9531.52|9531.52|9536.4|9536.4|9528.96|9528.96|0
1650458100000|2022-04-20 12:35:00|9532.46|9532.46|9537.26|9537.26|9540.11|9540.11|9531.36|9531.36|0
1650458400000|2022-04-20 12:40:00|9537.55|9537.55|9533.75|9533.75|9537.55|9537.55|9530.54|9530.54|0
1650458700000|2022-04-20 12:45:00|9534.22|9534.22|9545.99|9545.99|9545.99|9545.99|9534.22|9534.22|0
1650459000000|2022-04-20 12:50:00|9545.52|9545.52|9540.09|9540.09|9547.06|9547.06|9540.09|9540.09|0
1650459300000|2022-04-20 12:55:00|9536.87|9536.87|9544.37|9544.37|9545.92|9545.92|9536.87|9536.87|0
1650459600000|2022-04-20 13:00:00|9545.97|9545.97|9537.27|9537.27|9547.58|9547.58|9537.27|9537.27|0
1650459900000|2022-04-20 13:05:00|9536.17|9536.17|9534.95|9534.95|9541.23|9541.23|9534.75|9534.75|0
1650460200000|2022-04-20 13:10:00|9533.85|9533.85|9531.81|9531.81|9533.85|9533.85|9529.03|9529.03|0
1650460500000|2022-04-20 13:15:00|9532.28|9532.28|9531.59|9531.59|9533.59|9533.59|9527.83|9527.83|0
1650460800000|2022-04-20 13:20:00|9531.3|9531.3|9531.03|9531.03|9531.76|9531.76|9524.93|9524.93|0
1650461100000|2022-04-20 13:25:00|9531.5|9531.5|9536.13|9536.13|9536.13|9536.13|9531.5|9531.5|0
1650461400000|2022-04-20 13:30:00|9532.91|9532.91|9528.92|9528.92|9538.23|9538.23|9524.32|9524.32|0
1650461700000|2022-04-20 13:35:00|9530.53|9530.53|9546.75|9546.75|9548.36|9548.36|9529.44|9529.44|0
1650462000000|2022-04-20 13:40:00|9545.15|9545.15|9532.25|9532.25|9545.15|9545.15|9525.61|9525.61|0
1650462300000|2022-04-20 13:45:00|9535.93|9535.93|9539.14|9539.14|9539.61|9539.61|9530.53|9530.53|0
1650462600000|2022-04-20 13:50:00|9540.75|9540.75|9542.98|9542.98|9543.71|9543.71|9531.92|9531.92|0
1650462900000|2022-04-20 13:55:00|9538.43|9538.43|9550.65|9550.65|9551.12|9551.12|9537.09|9537.09|0
1650463200000|2022-04-20 14:00:00|9547.43|9547.43|9541.46|9541.46|9550.6|9550.6|9540.33|9540.33|0
1650463500000|2022-04-20 14:05:00|9544.67|9544.67|9548.98|9548.98|9552.67|9552.67|9544.67|9544.67|0
1650463800000|2022-04-20 14:10:00|9549.71|9549.71|9570.83|9570.83|9572.22|9572.22|9548.98|9548.98|0
1650464100000|2022-04-20 14:15:00|9571.3|9571.3|9575.8|9575.8|9580.13|9580.13|9566.89|9566.89|0
1650464400000|2022-04-20 14:20:00|9575.51|9575.51|9570.38|9570.38|9582.41|9582.41|9565.67|9565.67|0
1650464700000|2022-04-20 14:25:00|9571.99|9571.99|9571.49|9571.49|9579.94|9579.94|9571.49|9571.49|0
1650465000000|2022-04-20 14:30:00|9569.88|9569.88|9557.12|9557.12|9569.88|9569.88|9557.12|9557.12|0
1650465300000|2022-04-20 14:35:00|9556.03|9556.03|9566.92|9566.92|9567.7|9567.7|9556.03|9556.03|0
1650465600000|2022-04-20 14:40:00|9567.39|9567.39|9568.07|9568.07|9573.65|9573.65|9567.31|9567.31|0
1650465900000|2022-04-20 14:45:00|9566.47|9566.47|9556.56|9556.56|9566.47|9566.47|9556.45|9556.45|0
1650466200000|2022-04-20 14:50:00|9557.03|9557.03|9560.72|9560.72|9562.06|9562.06|9557.03|9557.03|0
1650466500000|2022-04-20 14:55:00|9561.19|9561.19|9558.73|9558.73|9564.76|9564.76|9556.25|9556.25|0
1650466800000|2022-04-20 15:00:00|9558.01|9558.01|9559.22|9559.22|9561.58|9561.58|9556.44|9556.44|0
1650467100000|2022-04-20 15:05:00|9558.93|9558.93|9557.53|9557.53|9561.37|9561.37|9556.55|9556.55|0
1650467400000|2022-04-20 15:10:00|9559.14|9559.14|9569.23|9569.23|9569.23|9569.23|9559.14|9559.14|0
1650467700000|2022-04-20 15:15:00|9569.96|9569.96|9573.03|9573.03|9574.03|9574.03|9568.04|9568.04|0
1650468000000|2022-04-20 15:20:00|9571.42|9571.42|9572.62|9572.62|9573.67|9573.67|9570.24|9570.24|0
1650468300000|2022-04-20 15:25:00|9571.01|9571.01|9566.73|9566.73|9571.01|9571.01|9562.46|9562.46|0
1650525300000|2022-04-21 07:15:00|9568.76|9568.76|9577.58|9577.58|9578.67|9578.67|9559.51|9559.51|0
1650525600000|2022-04-21 07:20:00|9576.48|9576.48|9568.09|9568.09|9576.48|9576.48|9552.77|9552.77|0
1650525900000|2022-04-21 07:25:00|9567.37|9567.37|9582.35|9582.35|9583.29|9583.29|9566.64|9566.64|0
1650526200000|2022-04-21 07:30:00|9583.96|9583.96|9569.9|9569.9|9585.16|9585.16|9568.09|9568.09|0
1650526500000|2022-04-21 07:35:00|9569.43|9569.43|9580.46|9580.46|9585.08|9585.08|9569.43|9569.43|0
1650526800000|2022-04-21 07:40:00|9580.75|9580.75|9576.87|9576.87|9582.35|9582.35|9574.63|9574.63|0
1650527100000|2022-04-21 07:45:00|9580.09|9580.09|9572.76|9572.76|9581.25|9581.25|9562.17|9562.17|0
1650527400000|2022-04-21 07:50:00|9574.22|9574.22|9601.9|9601.9|9601.9|9601.9|9573.67|9573.67|0
1650527700000|2022-04-21 07:55:00|9596.61|9596.61|9622.41|9622.41|9625.62|9625.62|9595.56|9595.56|0
1650528000000|2022-04-21 08:00:00|9621.83|9621.83|9612.91|9612.91|9623.51|9623.51|9612.91|9612.91|0
1650528300000|2022-04-21 08:05:00|9611.78|9611.78|9617.38|9617.38|9622.12|9622.12|9611.31|9611.31|0
1650528600000|2022-04-21 08:10:00|9617.09|9617.09|9640.65|9640.65|9640.65|9640.65|9616.68|9616.68|0
1650528900000|2022-04-21 08:15:00|9642.26|9642.26|9646.16|9646.16|9646.16|9646.16|9639.86|9639.86|0
1650529200000|2022-04-21 08:20:00|9641.33|9641.33|9629.59|9629.59|9641.34|9641.34|9626.37|9626.37|0
1650529500000|2022-04-21 08:25:00|9630.06|9630.06|9635.49|9635.49|9635.49|9635.49|9627.58|9627.58|0
1650529800000|2022-04-21 08:30:00|9632.28|9632.28|9633.88|9633.88|9636.43|9636.43|9632.28|9632.28|0
1650530100000|2022-04-21 08:35:00|9635.49|9635.49|9634.91|9634.91|9640.13|9640.13|9631.17|9631.17|0
1650530400000|2022-04-21 08:40:00|9636.07|9636.07|9639.32|9639.32|9640.71|9640.71|9635.15|9635.15|0
1650530700000|2022-04-21 08:45:00|9640.92|9640.92|9637.23|9637.23|9642.38|9642.38|9637.23|9637.23|0
1650531000000|2022-04-21 08:50:00|9635.04|9635.04|9638.26|9638.26|9638.26|9638.26|9634.57|9634.57|0
1650531300000|2022-04-21 08:55:00|9638.86|9638.86|9643.19|9643.19|9644.87|9644.87|9634.57|9634.57|0
1650531600000|2022-04-21 09:00:00|9644.13|9644.13|9645.09|9645.09|9647.53|9647.53|9643.66|9643.66|0
1650531900000|2022-04-21 09:05:00|9643.49|9643.49|9654.31|9654.31|9657.92|9657.92|9641.41|9641.41|0
1650532200000|2022-04-21 09:10:00|9655.47|9655.47|9655|9655|9657.14|9657.14|9650.12|9650.12|0
1650532500000|2022-04-21 09:15:00|9656.61|9656.61|9649.16|9649.16|9656.61|9656.61|9649.16|9649.16|0
1650532800000|2022-04-21 09:20:00|9647.96|9647.96|9647.62|9647.62|9652.12|9652.12|9646.36|9646.36|0
1650533100000|2022-04-21 09:25:00|9649.88|9649.88|9656.53|9656.53|9658.14|9658.14|9646.66|9646.66|0
1650533400000|2022-04-21 09:30:00|9654.93|9654.93|9657.87|9657.87|9662.69|9662.69|9654.66|9654.66|0
1650533700000|2022-04-21 09:35:00|9661.09|9661.09|9660.48|9660.48|9661.41|9661.41|9658.25|9658.25|0
1650534000000|2022-04-21 09:40:00|9659.54|9659.54|9661.3|9661.3|9664.01|9664.01|9658.87|9658.87|0
1650534300000|2022-04-21 09:45:00|9659.69|9659.69|9667.37|9667.37|9668.98|9668.98|9659.69|9659.69|0
1650534600000|2022-04-21 09:50:00|9666.17|9666.17|9663.6|9663.6|9670.64|9670.64|9663.6|9663.6|0
1650534900000|2022-04-21 09:55:00|9662.66|9662.66|9669.1|9669.1|9669.72|9669.72|9662.66|9662.66|0
1650535200000|2022-04-21 10:00:00|9669.39|9669.39|9680.6|9680.6|9685.43|9685.43|9669.39|9669.39|0
1650535500000|2022-04-21 10:05:00|9682.21|9682.21|9686.41|9686.41|9687.91|9687.91|9680.6|9680.6|0
1650535800000|2022-04-21 10:10:00|9685.94|9685.94|9693.01|9693.01|9693.34|9693.34|9685.47|9685.47|0
1650536100000|2022-04-21 10:15:00|9691.85|9691.85|9688.47|9688.47|9691.85|9691.85|9683.81|9683.81|0
1650536400000|2022-04-21 10:20:00|9686.87|9686.87|9693.77|9693.77|9693.77|9693.77|9686.87|9686.87|0
1650536700000|2022-04-21 10:25:00|9692.16|9692.16|9696.09|9696.09|9700.63|9700.63|9692.16|9692.16|0
1650537000000|2022-04-21 10:30:00|9695.62|9695.62|9684.85|9684.85|9697.7|9697.7|9684.85|9684.85|0
1650537300000|2022-04-21 10:35:00|9685.58|9685.58|9695.38|9695.38|9695.38|9695.38|9685.58|9685.58|0
1650537600000|2022-04-21 10:40:00|9696.11|9696.11|9703.01|9703.01|9703.01|9703.01|9695.96|9695.96|0
1650537900000|2022-04-21 10:45:00|9699.79|9699.79|9708.26|9708.26|9710.38|9710.38|9697.57|9697.57|0
1650538200000|2022-04-21 10:50:00|9710.51|9710.51|9724.56|9724.56|9726.16|9726.16|9710.51|9710.51|0
1650538500000|2022-04-21 10:55:00|9727.94|9727.94|9729.8|9729.8|9729.8|9729.8|9726.12|9726.12|0
1650538800000|2022-04-21 11:00:00|9733.02|9733.02|9720.67|9720.67|9738.11|9738.11|9720.67|9720.67|0
1650539100000|2022-04-21 11:05:00|9720.2|9720.2|9719.89|9719.89|9721.34|9721.34|9716.44|9716.44|0
1650539400000|2022-04-21 11:10:00|9718.28|9718.28|9711.86|9711.86|9718.28|9718.28|9706.36|9706.36|0
1650539700000|2022-04-21 11:15:00|9712.33|9712.33|9724.03|9724.03|9724.03|9724.03|9708.33|9708.33|0
1650540000000|2022-04-21 11:20:00|9722.42|9722.42|9717.27|9717.27|9722.42|9722.42|9717.27|9717.27|0
1650540300000|2022-04-21 11:25:00|9715.66|9715.66|9712.66|9712.66|9715.66|9715.66|9710.54|9710.54|0
1650540600000|2022-04-21 11:30:00|9711.54|9711.54|9712.42|9712.42|9715.64|9715.64|9710.41|9710.41|0
1650540900000|2022-04-21 11:35:00|9709.51|9709.51|9713.36|9713.36|9713.36|9713.36|9708.3|9708.3|0
1650541200000|2022-04-21 11:40:00|9713.07|9713.07|9716.97|9716.97|9719.04|9719.04|9713.07|9713.07|0
1650541500000|2022-04-21 11:45:00|9717.91|9717.91|9720.08|9720.08|9721.15|9721.15|9717.91|9717.91|0
1650541800000|2022-04-21 11:50:00|9721.69|9721.69|9726.57|9726.57|9726.57|9726.57|9721.69|9721.69|0
1650542100000|2022-04-21 11:55:00|9727.67|9727.67|9734.38|9734.38|9734.38|9734.38|9715.47|9715.47|0
1650542400000|2022-04-21 12:00:00|9734.85|9734.85|9738.5|9738.5|9738.5|9738.5|9734.38|9734.38|0
1650542700000|2022-04-21 12:05:00|9736.89|9736.89|9737.42|9737.42|9743.59|9743.59|9736.89|9736.89|0
1650543000000|2022-04-21 12:10:00|9738.54|9738.54|9733.17|9733.17|9739.17|9739.17|9731.14|9731.14|0
1650543300000|2022-04-21 12:15:00|9732.7|9732.7|9732.16|9732.16|9737.74|9737.74|9731.69|9731.69|0
1650543600000|2022-04-21 12:20:00|9733.61|9733.61|9739.46|9739.46|9740.34|9740.34|9732.18|9732.18|0
1650543900000|2022-04-21 12:25:00|9738.73|9738.73|9734.37|9734.37|9738.73|9738.73|9732.25|9732.25|0
1650544200000|2022-04-21 12:30:00|9734.08|9734.08|9727.6|9727.6|9734.08|9734.08|9726.66|9726.66|0
1650544500000|2022-04-21 12:35:00|9726.47|9726.47|9728.96|9728.96|9731.45|9731.45|9726.47|9726.47|0
1650544800000|2022-04-21 12:40:00|9732.18|9732.18|9733.12|9733.12|9735.19|9735.19|9728.96|9728.96|0
1650545100000|2022-04-21 12:45:00|9734.57|9734.57|9734.33|9734.33|9736.24|9736.24|9733.42|9733.42|0
1650545400000|2022-04-21 12:50:00|9732.92|9732.92|9728.68|9728.68|9735.88|9735.88|9728.68|9728.68|0
1650545700000|2022-04-21 12:55:00|9729.15|9729.15|9724.63|9724.63|9730.24|9730.24|9724.63|9724.63|0
1650546000000|2022-04-21 13:00:00|9726.24|9726.24|9730.79|9730.79|9730.79|9730.79|9726.24|9726.24|0
1650546300000|2022-04-21 13:05:00|9731.73|9731.73|9725.58|9725.58|9733.14|9733.14|9725.58|9725.58|0
1650546600000|2022-04-21 13:10:00|9727.19|9727.19|9726.44|9726.44|9729.85|9729.85|9726.44|9726.44|0
1650546900000|2022-04-21 13:15:00|9725.71|9725.71|9716.28|9716.28|9725.71|9725.71|9716.28|9716.28|0
1650547200000|2022-04-21 13:20:00|9717.22|9717.22|9705.42|9705.42|9717.22|9717.22|9705.42|9705.42|0
1650547500000|2022-04-21 13:25:00|9702.61|9702.61|9708.33|9708.33|9708.33|9708.33|9700.98|9700.98|0
1650547800000|2022-04-21 13:30:00|9709.06|9709.06|9724.17|9724.17|9726.25|9726.25|9703.74|9703.74|0
1650548100000|2022-04-21 13:35:00|9722.56|9722.56|9716.39|9716.39|9722.56|9722.56|9716.39|9716.39|0
1650548400000|2022-04-21 13:40:00|9716.86|9716.86|9713.76|9713.76|9718.47|9718.47|9705.71|9705.71|0
1650548700000|2022-04-21 13:45:00|9712.16|9712.16|9697.15|9697.15|9712.16|9712.16|9697.15|9697.15|0
1650549000000|2022-04-21 13:50:00|9693.93|9693.93|9690.15|9690.15|9704.31|9704.31|9690.15|9690.15|0
1650549300000|2022-04-21 13:55:00|9691.76|9691.76|9686.33|9686.33|9692.03|9692.03|9677.46|9677.46|0
1650549600000|2022-04-21 14:00:00|9688.52|9688.52|9682.83|9682.83|9690.94|9690.94|9681.48|9681.48|0
1650549900000|2022-04-21 14:05:00|9681.22|9681.22|9669.78|9669.78|9682.16|9682.16|9665.25|9665.25|0
1650550200000|2022-04-21 14:10:00|9668.33|9668.33|9680.34|9680.34|9681.79|9681.79|9665.52|9665.52|0
1650550500000|2022-04-21 14:15:00|9681.21|9681.21|9691.03|9691.03|9698.09|9698.09|9675.07|9675.07|0
1650550800000|2022-04-21 14:20:00|9688.49|9688.49|9679.61|9679.61|9689.22|9689.22|9675.5|9675.5|0
1650551100000|2022-04-21 14:25:00|9676.39|9676.39|9688.27|9688.27|9690.76|9690.76|9676.39|9676.39|0
1650551400000|2022-04-21 14:30:00|9687.67|9687.67|9702.61|9702.61|9705.82|9705.82|9687.67|9687.67|0
1650551700000|2022-04-21 14:35:00|9704.21|9704.21|9690.37|9690.37|9705.82|9705.82|9689.02|9689.02|0
1650552000000|2022-04-21 14:40:00|9691.98|9691.98|9684.7|9684.7|9692.45|9692.45|9684.7|9684.7|0
1650552300000|2022-04-21 14:45:00|9682.51|9682.51|9677.76|9677.76|9682.51|9682.51|9671.57|9671.57|0
1650552600000|2022-04-21 14:50:00|9679.36|9679.36|9678.14|9678.14|9682.04|9682.04|9675.21|9675.21|0
1650552900000|2022-04-21 14:55:00|9679.75|9679.75|9681.32|9681.32|9683.54|9683.54|9678.73|9678.73|0
1650553200000|2022-04-21 15:00:00|9680.27|9680.27|9694.23|9694.23|9694.23|9694.23|9678.66|9678.66|0
1650553500000|2022-04-21 15:05:00|9693.03|9693.03|9691.75|9691.75|9693.03|9693.03|9681.96|9681.96|0
1650553800000|2022-04-21 15:10:00|9691.11|9691.11|9699.05|9699.05|9700.25|9700.25|9689.03|9689.03|0
1650554100000|2022-04-21 15:15:00|9699.52|9699.52|9697.24|9697.24|9701.54|9701.54|9693.07|9693.07|0
1650554400000|2022-04-21 15:20:00|9696.77|9696.77|9688.81|9688.81|9697.05|9697.05|9683.52|9683.52|0
1650554700000|2022-04-21 15:25:00|9689.54|9689.54|9698.11|9698.11|9698.13|9698.13|9685.42|9685.42|0
1650611700000|2022-04-22 07:15:00|9647.82|9647.82|9651.66|9651.66|9651.66|9651.66|9634.68|9634.68|0
1650612000000|2022-04-22 07:20:00|9650.05|9650.05|9632.48|9632.48|9651.65|9651.65|9627.32|9627.32|0
1650612300000|2022-04-22 07:25:00|9633.42|9633.42|9622.63|9622.63|9646.91|9646.91|9622.63|9622.63|0
1650612600000|2022-04-22 07:30:00|9621.9|9621.9|9612.32|9612.32|9625.61|9625.61|9608.63|9608.63|0
1650612900000|2022-04-22 07:35:00|9613.26|9613.26|9621.01|9621.01|9625.16|9625.16|9607|9607|0
1650613200000|2022-04-22 07:40:00|9622.62|9622.62|9617.75|9617.75|9629.02|9629.02|9617.75|9617.75|0
1650613500000|2022-04-22 07:45:00|9616.3|9616.3|9608.11|9608.11|9618.74|9618.74|9604.89|9604.89|0
1650613800000|2022-04-22 07:50:00|9607.17|9607.17|9618.37|9618.37|9618.37|9618.37|9602.48|9602.48|0
1650614100000|2022-04-22 07:55:00|9617.27|9617.27|9627.7|9627.7|9630.72|9630.72|9616.28|9616.28|0
1650614400000|2022-04-22 08:00:00|9626.97|9626.97|9634.65|9634.65|9634.67|9634.67|9625.83|9625.83|0
1650614700000|2022-04-22 08:05:00|9633.04|9633.04|9625.34|9625.34|9637.99|9637.99|9623.15|9623.15|0
1650615000000|2022-04-22 08:10:00|9623.15|9623.15|9617.19|9617.19|9623.15|9623.15|9613|9613|0
1650615300000|2022-04-22 08:15:00|9616.72|9616.72|9603.76|9603.76|9616.72|9616.72|9603.76|9603.76|0
1650615600000|2022-04-22 08:20:00|9605.64|9605.64|9609.01|9609.01|9610.39|9610.39|9603.41|9603.41|0
1650615900000|2022-04-22 08:25:00|9606.1|9606.1|9614.83|9614.83|9616.07|9616.07|9604.24|9604.24|0
1650616200000|2022-04-22 08:30:00|9614.36|9614.36|9621.55|9621.55|9623.19|9623.19|9613.37|9613.37|0
1650616500000|2022-04-22 08:35:00|9623.15|9623.15|9627.88|9627.88|9627.88|9627.88|9621.7|9621.7|0
1650616800000|2022-04-22 08:40:00|9626.42|9626.42|9620.12|9620.12|9630.12|9630.12|9616.05|9616.05|0
1650617100000|2022-04-22 08:45:00|9621.73|9621.73|9644.47|9644.47|9645.11|9645.11|9620.6|9620.6|0
1650617400000|2022-04-22 08:50:00|9645.67|9645.67|9637.12|9637.12|9647.72|9647.72|9637.12|9637.12|0
1650617700000|2022-04-22 08:55:00|9635.51|9635.51|9629.01|9629.01|9642.53|9642.53|9625.79|9625.79|0
1650618000000|2022-04-22 09:00:00|9628.54|9628.54|9627.13|9627.13|9629.83|9629.83|9623.4|9623.4|0
1650618300000|2022-04-22 09:05:00|9628.74|9628.74|9618.4|9618.4|9628.74|9628.74|9617.32|9617.32|0
1650618600000|2022-04-22 09:10:00|9617|9617|9607.48|9607.48|9618.13|9618.13|9606.02|9606.02|0
1650618900000|2022-04-22 09:15:00|9609.09|9609.09|9614.78|9614.78|9615.51|9615.51|9607.48|9607.48|0
1650619200000|2022-04-22 09:20:00|9613.32|9613.32|9606.9|9606.9|9616.81|9616.81|9602.74|9602.74|0
1650619500000|2022-04-22 09:25:00|9604.71|9604.71|9614.87|9614.87|9614.87|9614.87|9603.37|9603.37|0
1650619800000|2022-04-22 09:30:00|9613.77|9613.77|9613.9|9613.9|9617.05|9617.05|9609.97|9609.97|0
1650620100000|2022-04-22 09:35:00|9615.51|9615.51|9600.54|9600.54|9618.53|9618.53|9597.62|9597.62|0
1650620400000|2022-04-22 09:40:00|9602.15|9602.15|9605.71|9605.71|9607.01|9607.01|9595.78|9595.78|0
1650620700000|2022-04-22 09:45:00|9604.77|9604.77|9597.46|9597.46|9606.13|9606.13|9592.69|9592.69|0
1650621000000|2022-04-22 09:50:00|9596.99|9596.99|9578.02|9578.02|9603.5|9603.5|9578.02|9578.02|0
1650621300000|2022-04-22 09:55:00|9579.63|9579.63|9565.67|9565.67|9579.63|9579.63|9563.49|9563.49|0
1650621600000|2022-04-22 10:00:00|9565.2|9565.2|9576.1|9576.1|9576.1|9576.1|9562.6|9562.6|0
1650621900000|2022-04-22 10:05:00|9575.37|9575.37|9574.88|9574.88|9579.37|9579.37|9572.69|9572.69|0
1650622200000|2022-04-22 10:10:00|9569.12|9569.12|9570.17|9570.17|9573.68|9573.68|9563.77|9563.77|0
1650622500000|2022-04-22 10:15:00|9569.23|9569.23|9570.35|9570.35|9572.43|9572.43|9564.79|9564.79|0
1650622800000|2022-04-22 10:20:00|9570.82|9570.82|9574.1|9574.1|9574.1|9574.1|9564.37|9564.37|0
1650623100000|2022-04-22 10:25:00|9572.65|9572.65|9563.04|9563.04|9577.05|9577.05|9563.04|9563.04|0
1650623400000|2022-04-22 10:30:00|9562.57|9562.57|9556.45|9556.45|9562.57|9562.57|9554.8|9554.8|0
1650623700000|2022-04-22 10:35:00|9555.32|9555.32|9548.3|9548.3|9556.26|9556.26|9546.69|9546.69|0
1650624000000|2022-04-22 10:40:00|9547.7|9547.7|9546.14|9546.14|9548.35|9548.35|9540.66|9540.66|0
1650624300000|2022-04-22 10:45:00|9544.73|9544.73|9547.78|9547.78|9548.73|9548.73|9543.67|9543.67|0
1650624600000|2022-04-22 10:50:00|9549.39|9549.39|9546.37|9546.37|9553.46|9553.46|9546.37|9546.37|0
1650624900000|2022-04-22 10:55:00|9544.76|9544.76|9554.02|9554.02|9554.49|9554.49|9544.76|9544.76|0
1650625200000|2022-04-22 11:00:00|9555.11|9555.11|9560.86|9560.86|9564.8|9564.8|9555.11|9555.11|0
1650625500000|2022-04-22 11:05:00|9559.4|9559.4|9555.04|9555.04|9560.13|9560.13|9553.58|9553.58|0
1650625800000|2022-04-22 11:10:00|9555.51|9555.51|9550.78|9550.78|9558.72|9558.72|9550.78|9550.78|0
1650626100000|2022-04-22 11:15:00|9550.31|9550.31|9552.16|9552.16|9553.62|9553.62|9549.99|9549.99|0
1650626400000|2022-04-22 11:20:00|9550.71|9550.71|9553.77|9553.77|9553.77|9553.77|9550.71|9550.71|0
1650626700000|2022-04-22 11:25:00|9552.31|9552.31|9556.12|9556.12|9556.12|9556.12|9552.31|9552.31|0
1650627000000|2022-04-22 11:30:00|9557.73|9557.73|9549.33|9549.33|9559.13|9559.13|9547.87|9547.87|0
1650627300000|2022-04-22 11:35:00|9550.49|9550.49|9551.86|9551.86|9553.99|9553.99|9549.9|9549.9|0
1650627600000|2022-04-22 11:40:00|9552.58|9552.58|9553.54|9553.54|9554.19|9554.19|9550.98|9550.98|0
1650627900000|2022-04-22 11:45:00|9554.01|9554.01|9561.55|9561.55|9561.55|9561.55|9554.01|9554.01|0
1650628200000|2022-04-22 11:50:00|9560.83|9560.83|9566.86|9566.86|9568.47|9568.47|9560.83|9560.83|0
1650628500000|2022-04-22 11:55:00|9569.05|9569.05|9576.38|9576.38|9576.88|9576.88|9569.05|9569.05|0
1650628800000|2022-04-22 12:00:00|9577.11|9577.11|9582.12|9582.12|9582.41|9582.41|9577.11|9577.11|0
1650629100000|2022-04-22 12:05:00|9583.25|9583.25|9578.55|9578.55|9583.25|9583.25|9577.41|9577.41|0
1650629400000|2022-04-22 12:10:00|9578.08|9578.08|9580.83|9580.83|9580.83|9580.83|9576|9576|0
1650629700000|2022-04-22 12:15:00|9581.3|9581.3|9589.3|9589.3|9590.02|9590.02|9581.3|9581.3|0
1650630000000|2022-04-22 12:20:00|9587.84|9587.84|9584.35|9584.35|9588.57|9588.57|9582.37|9582.37|0
1650630300000|2022-04-22 12:25:00|9582.74|9582.74|9583.36|9583.36|9583.36|9583.36|9581.29|9581.29|0
1650630600000|2022-04-22 12:30:00|9584.97|9584.97|9588.65|9588.65|9588.65|9588.65|9584.97|9584.97|0
1650630900000|2022-04-22 12:35:00|9587.56|9587.56|9589.93|9589.93|9589.93|9589.93|9585.95|9585.95|0
1650631200000|2022-04-22 12:40:00|9586.72|9586.72|9584.32|9584.32|9588.33|9588.33|9584.32|9584.32|0
1650631500000|2022-04-22 12:45:00|9585.49|9585.49|9576.07|9576.07|9593.55|9593.55|9576.07|9576.07|0
1650631800000|2022-04-22 12:50:00|9574.97|9574.97|9580.82|9580.82|9580.82|9580.82|9571.47|9571.47|0
1650632100000|2022-04-22 12:55:00|9581.91|9581.91|9591.14|9591.14|9591.14|9591.14|9581.91|9581.91|0
1650632400000|2022-04-22 13:00:00|9591.43|9591.43|9592.85|9592.85|9599.6|9599.6|9591.43|9591.43|0
1650632700000|2022-04-22 13:05:00|9594.46|9594.46|9587.86|9587.86|9594.46|9594.46|9586.92|9586.92|0
1650633000000|2022-04-22 13:10:00|9587.26|9587.26|9585.39|9585.39|9587.26|9587.26|9584.92|9584.92|0
1650633300000|2022-04-22 13:15:00|9587|9587|9582.15|9582.15|9587|9587|9576.75|9576.75|0
1650633600000|2022-04-22 13:20:00|9583.76|9583.76|9585.84|9585.84|9585.84|9585.84|9580.54|9580.54|0
1650633900000|2022-04-22 13:25:00|9581.68|9581.68|9582.42|9582.42|9585.16|9585.16|9575.33|9575.33|0
1650634200000|2022-04-22 13:30:00|9580.23|9580.23|9598.35|9598.35|9601.05|9601.05|9577.52|9577.52|0
1650634500000|2022-04-22 13:35:00|9597.41|9597.41|9566.6|9566.6|9597.41|9597.41|9566.6|9566.6|0
1650634800000|2022-04-22 13:40:00|9565.51|9565.51|9554.18|9554.18|9565.51|9565.51|9552.1|9552.1|0
1650635100000|2022-04-22 13:45:00|9555.79|9555.79|9562.33|9562.33|9567.92|9567.92|9555.79|9555.79|0
1650635400000|2022-04-22 13:50:00|9564.52|9564.52|9563.58|9563.58|9564.52|9564.52|9560.36|9560.36|0
1650635700000|2022-04-22 13:55:00|9562.17|9562.17|9560.28|9560.28|9563.58|9563.58|9557.73|9557.73|0
1650636000000|2022-04-22 14:00:00|9559.18|9559.18|9553.82|9553.82|9575.21|9575.21|9550.6|9550.6|0
1650636300000|2022-04-22 14:05:00|9552.88|9552.88|9565.63|9565.63|9568.44|9568.44|9552.88|9552.88|0
1650636600000|2022-04-22 14:10:00|9564.69|9564.69|9546.32|9546.32|9564.69|9564.69|9546.32|9546.32|0
1650636900000|2022-04-22 14:15:00|9545.85|9545.85|9522.93|9522.93|9546.32|9546.32|9522.93|9522.93|0
1650637200000|2022-04-22 14:20:00|9522.46|9522.46|9523.67|9523.67|9524.61|9524.61|9517.39|9517.39|0
1650637500000|2022-04-22 14:25:00|9523.09|9523.09|9528.55|9528.55|9530.16|9530.16|9523.09|9523.09|0
1650637800000|2022-04-22 14:30:00|9528.08|9528.08|9546.16|9546.16|9546.16|9546.16|9528.08|9528.08|0
1650638100000|2022-04-22 14:35:00|9547.32|9547.32|9555.18|9555.18|9557.18|9557.18|9547.32|9547.32|0
1650638400000|2022-04-22 14:40:00|9554.05|9554.05|9544.63|9544.63|9554.05|9554.05|9537|9537|0
1650638700000|2022-04-22 14:45:00|9546.24|9546.24|9556.91|9556.91|9560.06|9560.06|9543.9|9543.9|0
1650639000000|2022-04-22 14:50:00|9557.38|9557.38|9556.23|9556.23|9560.85|9560.85|9555.38|9555.38|0
1650639300000|2022-04-22 14:55:00|9554.62|9554.62|9559.25|9559.25|9560.66|9560.66|9554.62|9554.62|0
1650639600000|2022-04-22 15:00:00|9559.83|9559.83|9553.03|9553.03|9562.9|9562.9|9551.43|9551.43|0
1650639900000|2022-04-22 15:05:00|9552.31|9552.31|9574.11|9574.11|9574.11|9574.11|9551.84|9551.84|0
1650640200000|2022-04-22 15:10:00|9574.83|9574.83|9579.56|9579.56|9579.56|9579.56|9571.41|9571.41|0
1650640500000|2022-04-22 15:15:00|9582.45|9582.45|9576.27|9576.27|9586.21|9586.21|9572.12|9572.12|0
1650640800000|2022-04-22 15:20:00|9574.67|9574.67|9569.31|9569.31|9581.83|9581.83|9569.31|9569.31|0
1650641100000|2022-04-22 15:25:00|9569.78|9569.78|9561.35|9561.35|9569.78|9569.78|9559.08|9559.08|0
1650870900000|2022-04-25 07:15:00|9423.54|9423.54|9443.93|9443.93|9445.72|9445.72|9421.35|9421.35|0
1650871200000|2022-04-25 07:20:00|9442.8|9442.8|9458.52|9458.52|9458.97|9458.97|9442.8|9442.8|0
1650871500000|2022-04-25 07:25:00|9460.13|9460.13|9429.55|9429.55|9463.56|9463.56|9429.55|9429.55|0
1650871800000|2022-04-25 07:30:00|9428.42|9428.42|9371.79|9371.79|9429.15|9429.15|9371.79|9371.79|0
1650872100000|2022-04-25 07:35:00|9372.39|9372.39|9360.07|9360.07|9382.29|9382.29|9359.43|9359.43|0
1650872400000|2022-04-25 07:40:00|9361.01|9361.01|9358.33|9358.33|9361.01|9361.01|9349.75|9349.75|0
1650872700000|2022-04-25 07:45:00|9360.32|9360.32|9342.64|9342.64|9362.98|9362.98|9342.17|9342.17|0
1650873000000|2022-04-25 07:50:00|9341.23|9341.23|9303.15|9303.15|9341.23|9341.23|9299.17|9299.17|0
1650873300000|2022-04-25 07:55:00|9303.88|9303.88|9326.34|9326.34|9328.6|9328.6|9303.88|9303.88|0
1650873600000|2022-04-25 08:00:00|9325.4|9325.4|9323.12|9323.12|9325.92|9325.92|9316.21|9316.21|0
1650873900000|2022-04-25 08:05:00|9323.84|9323.84|9331.52|9331.52|9341.26|9341.26|9323|9323|0
1650874200000|2022-04-25 08:10:00|9330.42|9330.42|9316.16|9316.16|9333.64|9333.64|9309.41|9309.41|0
1650874500000|2022-04-25 08:15:00|9317.29|9317.29|9328.5|9328.5|9334.16|9334.16|9314.99|9314.99|0
1650874800000|2022-04-25 08:20:00|9328.73|9328.73|9317.18|9317.18|9328.97|9328.97|9310.16|9310.16|0
1650875100000|2022-04-25 08:25:00|9316.6|9316.6|9329.21|9329.21|9329.38|9329.38|9316.6|9316.6|0
1650875400000|2022-04-25 08:30:00|9330.82|9330.82|9330.14|9330.14|9335.9|9335.9|9325.32|9325.32|0
1650875700000|2022-04-25 08:35:00|9328.54|9328.54|9340.15|9340.15|9341.34|9341.34|9328.23|9328.23|0
1650876000000|2022-04-25 08:40:00|9338.54|9338.54|9323.22|9323.22|9338.54|9338.54|9322.49|9322.49|0
1650876300000|2022-04-25 08:45:00|9322.13|9322.13|9309.15|9309.15|9322.13|9322.13|9309.15|9309.15|0
1650876600000|2022-04-25 08:50:00|9308.68|9308.68|9299.75|9299.75|9308.68|9308.68|9296.02|9296.02|0
1650876900000|2022-04-25 08:55:00|9298.3|9298.3|9305.12|9305.12|9306.62|9306.62|9298.3|9298.3|0
1650877200000|2022-04-25 09:00:00|9303.51|9303.51|9317.31|9317.31|9321.47|9321.47|9303.51|9303.51|0
1650877500000|2022-04-25 09:05:00|9320.53|9320.53|9317.07|9317.07|9324.42|9324.42|9314.99|9314.99|0
1650877800000|2022-04-25 09:10:00|9316.34|9316.34|9293.89|9293.89|9316.34|9316.34|9293.89|9293.89|0
1650878100000|2022-04-25 09:15:00|9294.36|9294.36|9293.06|9293.06|9299.4|9299.4|9289.26|9289.26|0
1650878400000|2022-04-25 09:20:00|9289.84|9289.84|9294.1|9294.1|9301.75|9301.75|9289.84|9289.84|0
1650878700000|2022-04-25 09:25:00|9295.71|9295.71|9296.62|9296.62|9301.25|9301.25|9291.98|9291.98|0
1650879000000|2022-04-25 09:30:00|9295.89|9295.89|9298.98|9298.98|9311.61|9311.61|9295.17|9295.17|0
1650879300000|2022-04-25 09:35:00|9297.37|9297.37|9290.24|9290.24|9297.37|9297.37|9287.25|9287.25|0
1650879600000|2022-04-25 09:40:00|9291.85|9291.85|9292.75|9292.75|9294.04|9294.04|9287.69|9287.69|0
1650879900000|2022-04-25 09:45:00|9294.63|9294.63|9288.47|9288.47|9300.26|9300.26|9287.06|9287.06|0
1650880200000|2022-04-25 09:50:00|9290.08|9290.08|9276.96|9276.96|9290.08|9290.08|9276.02|9276.02|0
1650880500000|2022-04-25 09:55:00|9277.19|9277.19|9269.97|9269.97|9278.1|9278.1|9269.74|9269.74|0
1650880800000|2022-04-25 10:00:00|9270.21|9270.21|9276.83|9276.83|9281.57|9281.57|9268.95|9268.95|0
1650881100000|2022-04-25 10:05:00|9277.15|9277.15|9278.54|9278.54|9281.93|9281.93|9276.21|9276.21|0
1650881400000|2022-04-25 10:10:00|9277.45|9277.45|9278.13|9278.13|9285.46|9285.46|9275.57|9275.57|0
1650881700000|2022-04-25 10:15:00|9278.86|9278.86|9282.59|9282.59|9284.15|9284.15|9278.86|9278.86|0
1650882000000|2022-04-25 10:20:00|9283.06|9283.06|9298.35|9298.35|9298.35|9298.35|9281.45|9281.45|0
1650882300000|2022-04-25 10:25:00|9298.06|9298.06|9300.65|9300.65|9302.73|9302.73|9298.06|9298.06|0
1650882600000|2022-04-25 10:30:00|9299.04|9299.04|9297.01|9297.01|9304.23|9304.23|9297.01|9297.01|0
1650882900000|2022-04-25 10:35:00|9295.4|9295.4|9296.61|9296.61|9298.22|9298.22|9295|9295|0
1650883200000|2022-04-25 10:40:00|9296.9|9296.9|9292.02|9292.02|9298.96|9298.96|9289.68|9289.68|0
1650883500000|2022-04-25 10:45:00|9288.8|9288.8|9286.24|9286.24|9288.8|9288.8|9283.89|9283.89|0
1650883800000|2022-04-25 10:50:00|9284.63|9284.63|9297.14|9297.14|9303.51|9303.51|9284.16|9284.16|0
1650884100000|2022-04-25 10:55:00|9295.53|9295.53|9286.9|9286.9|9296.63|9296.63|9286.9|9286.9|0
1650884400000|2022-04-25 11:00:00|9287.13|9287.13|9292.14|9292.14|9296.29|9296.29|9287.13|9287.13|0
1650884700000|2022-04-25 11:05:00|9292.86|9292.86|9290.49|9290.49|9293.33|9293.33|9287.28|9287.28|0
1650885000000|2022-04-25 11:10:00|9289.33|9289.33|9291.94|9291.94|9291.94|9291.94|9287.14|9287.14|0
1650885300000|2022-04-25 11:15:00|9290.81|9290.81|9280.02|9280.02|9292.78|9292.78|9280.02|9280.02|0
1650885600000|2022-04-25 11:20:00|9276.81|9276.81|9304.14|9304.14|9311.88|9311.88|9272.29|9272.29|0
1650885900000|2022-04-25 11:25:00|9303.01|9303.01|9293|9293|9307.84|9307.84|9290.18|9290.18|0
1650886200000|2022-04-25 11:30:00|9291.59|9291.59|9306.54|9306.54|9306.54|9306.54|9291.59|9291.59|0
1650886500000|2022-04-25 11:35:00|9307.27|9307.27|9323.72|9323.72|9327.14|9327.14|9307.27|9307.27|0
1650886800000|2022-04-25 11:40:00|9325.18|9325.18|9331.49|9331.49|9331.49|9331.49|9322.65|9322.65|0
1650887100000|2022-04-25 11:45:00|9330.39|9330.39|9330.54|9330.54|9334.04|9334.04|9328.42|9328.42|0
1650887400000|2022-04-25 11:50:00|9329.81|9329.81|9330.45|9330.45|9332.34|9332.34|9326.14|9326.14|0
1650887700000|2022-04-25 11:55:00|9328.84|9328.84|9327.94|9327.94|9329.39|9329.39|9326.24|9326.24|0
1650888000000|2022-04-25 12:00:00|9331.15|9331.15|9320.2|9320.2|9333.95|9333.95|9320.2|9320.2|0
1650888300000|2022-04-25 12:05:00|9319.11|9319.11|9320.21|9320.21|9324.02|9324.02|9315.89|9315.89|0
1650888600000|2022-04-25 12:10:00|9318.61|9318.61|9319.02|9319.02|9320.29|9320.29|9312.59|9312.59|0
1650888900000|2022-04-25 12:15:00|9317.41|9317.41|9327.65|9327.65|9328.12|9328.12|9317.41|9317.41|0
1650889200000|2022-04-25 12:20:00|9329.26|9329.26|9335.82|9335.82|9335.82|9335.82|9329.26|9329.26|0
1650889500000|2022-04-25 12:25:00|9336.29|9336.29|9331.07|9331.07|9336.29|9336.29|9330.84|9330.84|0
1650889800000|2022-04-25 12:30:00|9331.94|9331.94|9339.56|9339.56|9342.77|9342.77|9331.94|9331.94|0
1650890100000|2022-04-25 12:35:00|9338.42|9338.42|9335.48|9335.48|9344.48|9344.48|9335.48|9335.48|0
1650890400000|2022-04-25 12:40:00|9334.52|9334.52|9334.91|9334.91|9337.95|9337.95|9330.88|9330.88|0
1650890700000|2022-04-25 12:45:00|9334.18|9334.18|9330.85|9330.85|9335.63|9335.63|9330.85|9330.85|0
1650891000000|2022-04-25 12:50:00|9332.72|9332.72|9320.09|9320.09|9333.19|9333.19|9320.09|9320.09|0
1650891300000|2022-04-25 12:55:00|9321.18|9321.18|9334.52|9334.52|9334.52|9334.52|9319.58|9319.58|0
1650891600000|2022-04-25 13:00:00|9335.1|9335.1|9329.2|9329.2|9342.26|9342.26|9329.2|9329.2|0
1650891900000|2022-04-25 13:05:00|9329.67|9329.67|9330.86|9330.86|9331.44|9331.44|9327.48|9327.48|0
1650892200000|2022-04-25 13:10:00|9331.44|9331.44|9331.21|9331.21|9331.58|9331.58|9323.79|9323.79|0
1650892500000|2022-04-25 13:15:00|9332.31|9332.31|9331.32|9331.32|9333.72|9333.72|9329.72|9329.72|0
1650892800000|2022-04-25 13:20:00|9332.05|9332.05|9340.93|9340.93|9341.19|9341.19|9331.76|9331.76|0
1650893100000|2022-04-25 13:25:00|9341.66|9341.66|9340.39|9340.39|9347.48|9347.48|9338.93|9338.93|0
1650893400000|2022-04-25 13:30:00|9339.92|9339.92|9348.64|9348.64|9355.02|9355.02|9339.92|9339.92|0
1650893700000|2022-04-25 13:35:00|9349.11|9349.11|9368.15|9368.15|9379.74|9379.74|9349.11|9349.11|0
1650894000000|2022-04-25 13:40:00|9368.62|9368.62|9376.7|9376.7|9378.31|9378.31|9367.88|9367.88|0
1650894300000|2022-04-25 13:45:00|9377.35|9377.35|9349.49|9349.49|9377.67|9377.67|9340.17|9340.17|0
1650894600000|2022-04-25 13:50:00|9356.09|9356.09|9372.76|9372.76|9379.19|9379.19|9356.09|9356.09|0
1650894900000|2022-04-25 13:55:00|9372.03|9372.03|9365.21|9365.21|9376.95|9376.95|9365.21|9365.21|0
1650895200000|2022-04-25 14:00:00|9363.6|9363.6|9361.97|9361.97|9366.62|9366.62|9354.24|9354.24|0
1650895500000|2022-04-25 14:05:00|9362.44|9362.44|9389.27|9389.27|9389.27|9389.27|9362.44|9362.44|0
1650895800000|2022-04-25 14:10:00|9388.8|9388.8|9378.34|9378.34|9396.17|9396.17|9376.65|9376.65|0
1650896100000|2022-04-25 14:15:00|9378.81|9378.81|9381.44|9381.44|9382.1|9382.1|9375.25|9375.25|0
1650896400000|2022-04-25 14:20:00|9381.15|9381.15|9404.3|9404.3|9407.52|9407.52|9380.68|9380.68|0
1650896700000|2022-04-25 14:25:00|9404.77|9404.77|9423.51|9423.51|9423.99|9423.99|9404.77|9404.77|0
1650897000000|2022-04-25 14:30:00|9421.91|9421.91|9449.99|9449.99|9453.85|9453.85|9421.91|9421.91|0
1650897300000|2022-04-25 14:35:00|9448.38|9448.38|9441.55|9441.55|9454.15|9454.15|9441.08|9441.08|0
1650897600000|2022-04-25 14:40:00|9440.82|9440.82|9427.25|9427.25|9440.82|9440.82|9419.67|9419.67|0
1650897900000|2022-04-25 14:45:00|9428.7|9428.7|9418.3|9418.3|9429.43|9429.43|9416.69|9416.69|0
1650898200000|2022-04-25 14:50:00|9418.01|9418.01|9413.09|9413.09|9418.01|9418.01|9408.27|9408.27|0
1650898500000|2022-04-25 14:55:00|9411.49|9411.49|9410.64|9410.64|9414.76|9414.76|9409.68|9409.68|0
1650898800000|2022-04-25 15:00:00|9412.25|9412.25|9410.4|9410.4|9416.03|9416.03|9407.54|9407.54|0
1650899100000|2022-04-25 15:05:00|9411.34|9411.34|9421.99|9421.99|9423.48|9423.48|9410.76|9410.76|0
1650899400000|2022-04-25 15:10:00|9422.93|9422.93|9425.1|9425.1|9434.87|9434.87|9418.04|9418.04|0
1650899700000|2022-04-25 15:15:00|9424|9424|9425.74|9425.74|9425.74|9425.74|9416.79|9416.79|0
1650900000000|2022-04-25 15:20:00|9424.61|9424.61|9433.47|9433.47|9436.02|9436.02|9421.99|9421.99|0
1650900300000|2022-04-25 15:25:00|9434.07|9434.07|9420.44|9420.44|9436.03|9436.03|9417.22|9417.22|0
1650957300000|2022-04-26 07:15:00|9487.5|9487.5|9482.84|9482.84|9490.15|9490.15|9475.73|9475.73|0
1650957600000|2022-04-26 07:20:00|9480.64|9480.64|9457.43|9457.43|9480.64|9480.64|9453.32|9453.32|0
1650957900000|2022-04-26 07:25:00|9458.84|9458.84|9461.39|9461.39|9467.93|9467.93|9453.87|9453.87|0
1650958200000|2022-04-26 07:30:00|9458.17|9458.17|9428.23|9428.23|9458.17|9458.17|9426.04|9426.04|0
1650958500000|2022-04-26 07:35:00|9427.1|9427.1|9417.83|9417.83|9427.1|9427.1|9413.52|9413.52|0
1650958800000|2022-04-26 07:40:00|9417.36|9417.36|9434.26|9434.26|9434.26|9434.26|9417.36|9417.36|0
1650959100000|2022-04-26 07:45:00|9431.05|9431.05|9436.91|9436.91|9436.91|9436.91|9422.85|9422.85|0
1650959400000|2022-04-26 07:50:00|9439.1|9439.1|9438.27|9438.27|9443.57|9443.57|9438.27|9438.27|0
1650959700000|2022-04-26 07:55:00|9441.49|9441.49|9431.96|9431.96|9444.71|9444.71|9431.96|9431.96|0
1650960000000|2022-04-26 08:00:00|9430.86|9430.86|9440.65|9440.65|9445.11|9445.11|9427.57|9427.57|0
1650960300000|2022-04-26 08:05:00|9443.86|9443.86|9449.7|9449.7|9455.28|9455.28|9442.71|9442.71|0
1650960600000|2022-04-26 08:10:00|9450.64|9450.64|9439.88|9439.88|9451.11|9451.11|9438.99|9438.99|0
1650960900000|2022-04-26 08:15:00|9439.41|9439.41|9442.86|9442.86|9446.41|9446.41|9439.41|9439.41|0
1650961200000|2022-04-26 08:20:00|9441.93|9441.93|9449.1|9449.1|9449.1|9449.1|9441.93|9441.93|0
1650961500000|2022-04-26 08:25:00|9449.97|9449.97|9452.92|9452.92|9455.38|9455.38|9449.97|9449.97|0
1650961800000|2022-04-26 08:30:00|9453.39|9453.39|9444.13|9444.13|9453.39|9453.39|9441.85|9441.85|0
1650962100000|2022-04-26 08:35:00|9446.67|9446.67|9444.75|9444.75|9449.74|9449.74|9443.5|9443.5|0
1650962400000|2022-04-26 08:40:00|9443.66|9443.66|9441.37|9441.37|9444.78|9444.78|9436.46|9436.46|0
1650962700000|2022-04-26 08:45:00|9442.5|9442.5|9447.32|9447.32|9449.13|9449.13|9442.5|9442.5|0
1650963000000|2022-04-26 08:50:00|9448.52|9448.52|9448.74|9448.74|9450.5|9450.5|9446.85|9446.85|0
1650963300000|2022-04-26 08:55:00|9449.21|9449.21|9447.32|9447.32|9454.5|9454.5|9443.12|9443.12|0
1650963600000|2022-04-26 09:00:00|9446.85|9446.85|9451.89|9451.89|9452.36|9452.36|9442.53|9442.53|0
1650963900000|2022-04-26 09:05:00|9450.79|9450.79|9456.02|9456.02|9456.02|9456.02|9448.61|9448.61|0
1650964200000|2022-04-26 09:10:00|9456.49|9456.49|9455.06|9455.06|9456.49|9456.49|9452.85|9452.85|0
1650964500000|2022-04-26 09:15:00|9453.45|9453.45|9445.03|9445.03|9453.45|9453.45|9445.03|9445.03|0
1650964800000|2022-04-26 09:20:00|9448.24|9448.24|9444.17|9444.17|9448.24|9448.24|9441.96|9441.96|0
1650965100000|2022-04-26 09:25:00|9445.62|9445.62|9443.53|9443.53|9445.62|9445.62|9442.08|9442.08|0
1650965400000|2022-04-26 09:30:00|9442.08|9442.08|9453.44|9453.44|9453.44|9453.44|9442.08|9442.08|0
1650965700000|2022-04-26 09:35:00|9450.15|9450.15|9457.16|9457.16|9460.95|9460.95|9445.77|9445.77|0
1650966000000|2022-04-26 09:40:00|9459.5|9459.5|9453.7|9453.7|9461.24|9461.24|9453.7|9453.7|0
1650966300000|2022-04-26 09:45:00|9452.09|9452.09|9446.17|9446.17|9452.09|9452.09|9445.49|9445.49|0
1650966600000|2022-04-26 09:50:00|9444.56|9444.56|9446.95|9446.95|9447.47|9447.47|9438.33|9438.33|0
1650966900000|2022-04-26 09:55:00|9448.41|9448.41|9464.41|9464.41|9464.41|9464.41|9446.28|9446.28|0
1650967200000|2022-04-26 10:00:00|9462.8|9462.8|9469.3|9469.3|9469.3|9469.3|9462.8|9462.8|0
1650967500000|2022-04-26 10:05:00|9467.69|9467.69|9459.06|9459.06|9467.69|9467.69|9455.59|9455.59|0
1650967800000|2022-04-26 10:10:00|9460.16|9460.16|9471.42|9471.42|9471.42|9471.42|9460.16|9460.16|0
1650968100000|2022-04-26 10:15:00|9470.95|9470.95|9472.01|9472.01|9472.88|9472.88|9466.74|9466.74|0
1650968400000|2022-04-26 10:20:00|9473.1|9473.1|9462.24|9462.24|9477.93|9477.93|9461.62|9461.62|0
1650968700000|2022-04-26 10:25:00|9467.07|9467.07|9476.78|9476.78|9476.78|9476.78|9461.71|9461.71|0
1650969000000|2022-04-26 10:30:00|9477.72|9477.72|9478.22|9478.22|9479.44|9479.44|9476.78|9476.78|0
1650969300000|2022-04-26 10:35:00|9477.9|9477.9|9478.29|9478.29|9479.23|9479.23|9475.46|9475.46|0
1650969600000|2022-04-26 10:40:00|9476.69|9476.69|9477.22|9477.22|9477.22|9477.22|9471.65|9471.65|0
1650969900000|2022-04-26 10:45:00|9477.69|9477.69|9487.13|9487.13|9487.13|9487.13|9477.69|9477.69|0
1650970200000|2022-04-26 10:50:00|9486.03|9486.03|9488.65|9488.65|9490.77|9490.77|9486.03|9486.03|0
1650970500000|2022-04-26 10:55:00|9489.12|9489.12|9489.16|9489.16|9491.19|9491.19|9486.24|9486.24|0
1650970800000|2022-04-26 11:00:00|9488.06|9488.06|9482.38|9482.38|9490.86|9490.86|9482.38|9482.38|0
1650971100000|2022-04-26 11:05:00|9482.7|9482.7|9477.21|9477.21|9483.64|9483.64|9474.88|9474.88|0
1650971400000|2022-04-26 11:10:00|9477.81|9477.81|9479|9479|9480.29|9480.29|9477.21|9477.21|0
1650971700000|2022-04-26 11:15:00|9479.47|9479.47|9481.98|9481.98|9482.63|9482.63|9473.83|9473.83|0
1650972000000|2022-04-26 11:20:00|9481.51|9481.51|9484.94|9484.94|9486.55|9486.55|9480.79|9480.79|0
1650972300000|2022-04-26 11:25:00|9484.47|9484.47|9469.5|9469.5|9484.94|9484.94|9468.77|9468.77|0
1650972600000|2022-04-26 11:30:00|9468.37|9468.37|9465.86|9465.86|9472.06|9472.06|9465.8|9465.8|0
1650972900000|2022-04-26 11:35:00|9469.08|9469.08|9462.14|9462.14|9469.08|9469.08|9460.53|9460.53|0
1650973200000|2022-04-26 11:40:00|9461.67|9461.67|9469.73|9469.73|9469.73|9469.73|9459.01|9459.01|0
1650973500000|2022-04-26 11:45:00|9469.26|9469.26|9477.56|9477.56|9479.76|9479.76|9469.26|9469.26|0
1650973800000|2022-04-26 11:50:00|9479.16|9479.16|9476.84|9476.84|9479.74|9479.74|9476.84|9476.84|0
1650974100000|2022-04-26 11:55:00|9475.23|9475.23|9479.14|9479.14|9482.35|9482.35|9475.23|9475.23|0
1650974400000|2022-04-26 12:00:00|9478.81|9478.81|9474.34|9474.34|9478.81|9478.81|9473.87|9473.87|0
1650974700000|2022-04-26 12:05:00|9475.94|9475.94|9477.27|9477.27|9478.4|9478.4|9472|9472|0
1650975000000|2022-04-26 12:10:00|9475.66|9475.66|9478.58|9478.58|9478.58|9478.58|9475.19|9475.19|0
1650975300000|2022-04-26 12:15:00|9478.11|9478.11|9470.31|9470.31|9481.39|9481.39|9470.31|9470.31|0
1650975600000|2022-04-26 12:20:00|9468.7|9468.7|9468.9|9468.9|9471.45|9471.45|9468.23|9468.23|0
1650975900000|2022-04-26 12:25:00|9467.96|9467.96|9471.53|9471.53|9474.38|9474.38|9462.97|9462.97|0
1650976200000|2022-04-26 12:30:00|9470.95|9470.95|9474.19|9474.19|9475.08|9475.08|9470.95|9470.95|0
1650976500000|2022-04-26 12:35:00|9475.28|9475.28|9461.05|9461.05|9475.28|9475.28|9455.84|9455.84|0
1650976800000|2022-04-26 12:40:00|9462.66|9462.66|9470.82|9470.82|9470.82|9470.82|9458.62|9458.62|0
1650977100000|2022-04-26 12:45:00|9469.21|9469.21|9467.99|9467.99|9469.21|9469.21|9466.85|9466.85|0
1650977400000|2022-04-26 12:50:00|9466.39|9466.39|9473.43|9473.43|9476.91|9476.91|9464.78|9464.78|0
1650977700000|2022-04-26 12:55:00|9474.52|9474.52|9482.65|9482.65|9483.75|9483.75|9474.52|9474.52|0
1650978000000|2022-04-26 13:00:00|9481.56|9481.56|9471.41|9471.41|9483.89|9483.89|9471.41|9471.41|0
1650978300000|2022-04-26 13:05:00|9470.47|9470.47|9474.69|9474.69|9475.31|9475.31|9462.8|9462.8|0
1650978600000|2022-04-26 13:10:00|9474.4|9474.4|9471.76|9471.76|9474.4|9474.4|9465.76|9465.76|0
1650978900000|2022-04-26 13:15:00|9472.23|9472.23|9468.06|9468.06|9479.69|9479.69|9468.06|9468.06|0
1650979200000|2022-04-26 13:20:00|9467.12|9467.12|9448.39|9448.39|9467.12|9467.12|9447.01|9447.01|0
1650979500000|2022-04-26 13:25:00|9448.97|9448.97|9460.39|9460.39|9460.68|9460.68|9448.97|9448.97|0
1650979800000|2022-04-26 13:30:00|9458.78|9458.78|9449.73|9449.73|9468.28|9468.28|9449.73|9449.73|0
1650980100000|2022-04-26 13:35:00|9451.34|9451.34|9447.02|9447.02|9460.02|9460.02|9444.8|9444.8|0
1650980400000|2022-04-26 13:40:00|9446.55|9446.55|9437.19|9437.19|9448.24|9448.24|9434.5|9434.5|0
1650980700000|2022-04-26 13:45:00|9435.78|9435.78|9427.88|9427.88|9438.08|9438.08|9427.88|9427.88|0
1650981000000|2022-04-26 13:50:00|9426.27|9426.27|9425.96|9425.96|9434.16|9434.16|9425.96|9425.96|0
1650981300000|2022-04-26 13:55:00|9425.49|9425.49|9412.82|9412.82|9430.14|9430.14|9412.82|9412.82|0
1650981600000|2022-04-26 14:00:00|9413.95|9413.95|9412.73|9412.73|9414.21|9414.21|9400.81|9400.81|0
1650981900000|2022-04-26 14:05:00|9413.35|9413.35|9417.16|9417.16|9422.11|9422.11|9410.14|9410.14|0
1650982200000|2022-04-26 14:10:00|9416.69|9416.69|9421.97|9421.97|9424.54|9424.54|9416.49|9416.49|0
1650982500000|2022-04-26 14:15:00|9420.51|9420.51|9402.87|9402.87|9421.64|9421.64|9395.5|9395.5|0
1650982800000|2022-04-26 14:20:00|9403.47|9403.47|9387.08|9387.08|9404.56|9404.56|9384.89|9384.89|0
1650983100000|2022-04-26 14:25:00|9388.18|9388.18|9376.25|9376.25|9390.52|9390.52|9372.74|9372.74|0
1650983400000|2022-04-26 14:30:00|9375.96|9375.96|9372.61|9372.61|9388.27|9388.27|9372.27|9372.27|0
1650983700000|2022-04-26 14:35:00|9375.82|9375.82|9363.26|9363.26|9382.65|9382.65|9363.26|9363.26|0
1650984000000|2022-04-26 14:40:00|9363.73|9363.73|9362.72|9362.72|9367.4|9367.4|9351.59|9351.59|0
1650984300000|2022-04-26 14:45:00|9361.12|9361.12|9355.7|9355.7|9366.42|9366.42|9355.7|9355.7|0
1650984600000|2022-04-26 14:50:00|9354.09|9354.09|9338.53|9338.53|9354.09|9354.09|9333.28|9333.28|0
1650984900000|2022-04-26 14:55:00|9337.8|9337.8|9330.93|9330.93|9347.25|9347.25|9330.93|9330.93|0
1650985200000|2022-04-26 15:00:00|9333.12|9333.12|9310.42|9310.42|9333.12|9333.12|9306.38|9306.38|0
1650985500000|2022-04-26 15:05:00|9305.95|9305.95|9302.53|9302.53|9308.26|9308.26|9299.04|9299.04|0
1650985800000|2022-04-26 15:10:00|9303.26|9303.26|9291.88|9291.88|9308.1|9308.1|9288.52|9288.52|0
1650986100000|2022-04-26 15:15:00|9293.76|9293.76|9286.28|9286.28|9296|9296|9285.31|9285.31|0
1650986400000|2022-04-26 15:20:00|9287.01|9287.01|9302.27|9302.27|9304.73|9304.73|9287.01|9287.01|0
1650986700000|2022-04-26 15:25:00|9301.98|9301.98|9304.99|9304.99|9316.67|9316.67|9300.59|9300.59|0
1651043700000|2022-04-27 07:15:00|9214.54|9214.54|9224.2|9224.2|9225.81|9225.81|9207.07|9207.07|0
1651044000000|2022-04-27 07:20:00|9220.99|9220.99|9199.46|9199.46|9220.99|9220.99|9198.52|9198.52|0
1651044300000|2022-04-27 07:25:00|9194.64|9194.64|9144.14|9144.14|9196.05|9196.05|9143.01|9143.01|0
1651044600000|2022-04-27 07:30:00|9139.32|9139.32|9166.65|9166.65|9168.26|9168.26|9138.38|9138.38|0
1651044900000|2022-04-27 07:35:00|9166.94|9166.94|9215.53|9215.53|9216.53|9216.53|9166.94|9166.94|0
1651045200000|2022-04-27 07:40:00|9217.4|9217.4|9261.51|9261.51|9263.12|9263.12|9217.4|9217.4|0
1651045500000|2022-04-27 07:45:00|9260.42|9260.42|9275.94|9275.94|9278.95|9278.95|9258.34|9258.34|0
1651045800000|2022-04-27 07:50:00|9277.35|9277.35|9309.73|9309.73|9311.19|9311.19|9277.35|9277.35|0
1651046100000|2022-04-27 07:55:00|9311.92|9311.92|9311.68|9311.68|9312.28|9312.28|9307.83|9307.83|0
1651046400000|2022-04-27 08:00:00|9311.21|9311.21|9285.52|9285.52|9313.41|9313.41|9285.36|9285.36|0
1651046700000|2022-04-27 08:05:00|9282.31|9282.31|9288.19|9288.19|9290.96|9290.96|9275.74|9275.74|0
1651047000000|2022-04-27 08:10:00|9289.8|9289.8|9304.82|9304.82|9312.69|9312.69|9288.19|9288.19|0
1651047300000|2022-04-27 08:15:00|9305.47|9305.47|9315.28|9315.28|9318.49|9318.49|9305.47|9305.47|0
1651047600000|2022-04-27 08:20:00|9316.68|9316.68|9322.1|9322.1|9322.41|9322.41|9314.09|9314.09|0
1651047900000|2022-04-27 08:25:00|9323.71|9323.71|9314.26|9314.26|9325.79|9325.79|9310.72|9310.72|0
1651048200000|2022-04-27 08:30:00|9313.32|9313.32|9307.54|9307.54|9320.33|9320.33|9307.54|9307.54|0
1651048500000|2022-04-27 08:35:00|9306.26|9306.26|9299.81|9299.81|9306.26|9306.26|9299.81|9299.81|0
1651048800000|2022-04-27 08:40:00|9293.37|9293.37|9293.82|9293.82|9298.2|9298.2|9291.92|9291.92|0
1651049100000|2022-04-27 08:45:00|9297.04|9297.04|9277.36|9277.36|9297.04|9297.04|9274.15|9274.15|0
1651049400000|2022-04-27 08:50:00|9276.49|9276.49|9272.9|9272.9|9279.1|9279.1|9272.9|9272.9|0
1651049700000|2022-04-27 08:55:00|9272.43|9272.43|9277.96|9277.96|9277.96|9277.96|9272.14|9272.14|0
1651050000000|2022-04-27 09:00:00|9278.89|9278.89|9283.51|9283.51|9284.39|9284.39|9278.43|9278.43|0
1651050300000|2022-04-27 09:05:00|9283.04|9283.04|9270.23|9270.23|9283.04|9283.04|9270.23|9270.23|0
1651050600000|2022-04-27 09:10:00|9275.06|9275.06|9270.72|9270.72|9277.07|9277.07|9270.72|9270.72|0
1651050900000|2022-04-27 09:15:00|9271.3|9271.3|9261.72|9261.72|9271.3|9271.3|9258.43|9258.43|0
1651051200000|2022-04-27 09:20:00|9260.78|9260.78|9259.98|9259.98|9262.01|9262.01|9257.92|9257.92|0
1651051500000|2022-04-27 09:25:00|9258.24|9258.24|9272.58|9272.58|9273.61|9273.61|9257.14|9257.14|0
1651051800000|2022-04-27 09:30:00|9270.97|9270.97|9270.56|9270.56|9273.67|9273.67|9268.42|9268.42|0
1651052100000|2022-04-27 09:35:00|9272.17|9272.17|9265.92|9265.92|9272.52|9272.52|9264.98|9264.98|0
1651052400000|2022-04-27 09:40:00|9266.86|9266.86|9263.91|9263.91|9267.59|9267.59|9260.69|9260.69|0
1651052700000|2022-04-27 09:45:00|9267.59|9267.59|9271.07|9271.07|9276.51|9276.51|9267.59|9267.59|0
1651053000000|2022-04-27 09:50:00|9272.01|9272.01|9277.1|9277.1|9277.57|9277.57|9270.4|9270.4|0
1651053300000|2022-04-27 09:55:00|9279.76|9279.76|9281.92|9281.92|9282.85|9282.85|9278.88|9278.88|0
1651053600000|2022-04-27 10:00:00|9281.32|9281.32|9287.45|9287.45|9288.86|9288.86|9281.32|9281.32|0
1651053900000|2022-04-27 10:05:00|9286.35|9286.35|9269.2|9269.2|9288.54|9288.54|9269.2|9269.2|0
1651054200000|2022-04-27 10:10:00|9267.6|9267.6|9262.24|9262.24|9269.2|9269.2|9262.11|9262.11|0
1651054500000|2022-04-27 10:15:00|9257.42|9257.42|9258.43|9258.43|9258.43|9258.43|9253.44|9253.44|0
1651054800000|2022-04-27 10:20:00|9257.23|9257.23|9265.31|9265.31|9265.31|9265.31|9253.51|9253.51|0
1651055100000|2022-04-27 10:25:00|9262.09|9262.09|9258.93|9258.93|9263.7|9263.7|9258.93|9258.93|0
1651055400000|2022-04-27 10:30:00|9257.32|9257.32|9269.6|9269.6|9273.29|9273.29|9256.85|9256.85|0
1651055700000|2022-04-27 10:35:00|9271.34|9271.34|9283.13|9283.13|9283.45|9283.45|9271.34|9271.34|0
1651056000000|2022-04-27 10:40:00|9285.21|9285.21|9297.13|9297.13|9297.42|9297.42|9284.95|9284.95|0
1651056300000|2022-04-27 10:45:00|9296.19|9296.19|9282.96|9282.96|9296.19|9296.19|9280.07|9280.07|0
1651056600000|2022-04-27 10:50:00|9279.28|9279.28|9306.11|9306.11|9306.11|9306.11|9275.68|9275.68|0
1651056900000|2022-04-27 10:55:00|9304.5|9304.5|9286.82|9286.82|9310.45|9310.45|9283.39|9283.39|0
1651057200000|2022-04-27 11:00:00|9287.7|9287.7|9294.5|9294.5|9296.11|9296.11|9287.48|9287.48|0
1651057500000|2022-04-27 11:05:00|9295.22|9295.22|9288.79|9288.79|9295.22|9295.22|9288.79|9288.79|0
1651057800000|2022-04-27 11:10:00|9289.26|9289.26|9285.37|9285.37|9290.36|9290.36|9285.37|9285.37|0
1651058100000|2022-04-27 11:15:00|9285.69|9285.69|9269.22|9269.22|9286.01|9286.01|9269.22|9269.22|0
1651058400000|2022-04-27 11:20:00|9269.69|9269.69|9251.89|9251.89|9269.84|9269.84|9248.98|9248.98|0
1651058700000|2022-04-27 11:25:00|9253.5|9253.5|9243.31|9243.31|9253.5|9253.5|9243.31|9243.31|0
1651059000000|2022-04-27 11:30:00|9236.88|9236.88|9243.74|9243.74|9243.74|9243.74|9236.15|9236.15|0
1651059300000|2022-04-27 11:35:00|9242.14|9242.14|9241.68|9241.68|9246.63|9246.63|9241.68|9241.68|0
1651059600000|2022-04-27 11:40:00|9242.15|9242.15|9245.95|9245.95|9245.95|9245.95|9240.86|9240.86|0
1651059900000|2022-04-27 11:45:00|9247.56|9247.56|9250.35|9250.35|9253.89|9253.89|9245.68|9245.68|0
1651060200000|2022-04-27 11:50:00|9251.44|9251.44|9251.52|9251.52|9253.68|9253.68|9251.2|9251.2|0
1651060500000|2022-04-27 11:55:00|9249.91|9249.91|9253.96|9253.96|9256.35|9256.35|9247.88|9247.88|0
1651060800000|2022-04-27 12:00:00|9255.56|9255.56|9269.99|9269.99|9272.92|9272.92|9252.35|9252.35|0
1651061100000|2022-04-27 12:05:00|9273.21|9273.21|9286.9|9286.9|9286.9|9286.9|9273.21|9273.21|0
1651061400000|2022-04-27 12:10:00|9288.51|9288.51|9287.98|9287.98|9293.95|9293.95|9286.38|9286.38|0
1651061700000|2022-04-27 12:15:00|9289.08|9289.08|9283.9|9283.9|9291.27|9291.27|9282.8|9282.8|0
1651062000000|2022-04-27 12:20:00|9284.77|9284.77|9283.62|9283.62|9287.07|9287.07|9283.62|9283.62|0
1651062300000|2022-04-27 12:25:00|9286.84|9286.84|9286.32|9286.32|9287.93|9287.93|9284.24|9284.24|0
1651062600000|2022-04-27 12:30:00|9287.93|9287.93|9283.61|9283.61|9291.1|9291.1|9282|9282|0
1651062900000|2022-04-27 12:35:00|9282|9282|9287.89|9287.89|9292.5|9292.5|9282|9282|0
1651063200000|2022-04-27 12:40:00|9286.48|9286.48|9295.15|9295.15|9296.39|9296.39|9286.48|9286.48|0
1651063500000|2022-04-27 12:45:00|9293.7|9293.7|9291.33|9291.33|9293.7|9293.7|9289.61|9289.61|0
1651063800000|2022-04-27 12:50:00|9288.05|9288.05|9292.04|9292.04|9292.27|9292.27|9285.19|9285.19|0
1651064100000|2022-04-27 12:55:00|9292.51|9292.51|9296.04|9296.04|9296.04|9296.04|9290.46|9290.46|0
1651064400000|2022-04-27 13:00:00|9294.91|9294.91|9289.9|9289.9|9296.04|9296.04|9289.9|9289.9|0
1651064700000|2022-04-27 13:05:00|9291|9291|9287.16|9287.16|9291|9291|9275.07|9275.07|0
1651065000000|2022-04-27 13:10:00|9285.56|9285.56|9273.07|9273.07|9285.56|9285.56|9273.07|9273.07|0
1651065300000|2022-04-27 13:15:00|9273.54|9273.54|9289.98|9289.98|9289.98|9289.98|9273.54|9273.54|0
1651065600000|2022-04-27 13:20:00|9291.59|9291.59|9281.85|9281.85|9291.59|9291.59|9281.85|9281.85|0
1651065900000|2022-04-27 13:25:00|9280.91|9280.91|9273.22|9273.22|9285.02|9285.02|9273.22|9273.22|0
1651066200000|2022-04-27 13:30:00|9272.75|9272.75|9303.07|9303.07|9312.49|9312.49|9270.32|9270.32|0
1651066500000|2022-04-27 13:35:00|9302.47|9302.47|9300.63|9300.63|9308.65|9308.65|9296.47|9296.47|0
1651066800000|2022-04-27 13:40:00|9302.82|9302.82|9311.69|9311.69|9314.13|9314.13|9302.82|9302.82|0
1651067100000|2022-04-27 13:45:00|9313.61|9313.61|9313.1|9313.1|9323.29|9323.29|9309.3|9309.3|0
1651067400000|2022-04-27 13:50:00|9314.71|9314.71|9289.82|9289.82|9321.16|9321.16|9288.21|9288.21|0
1651067700000|2022-04-27 13:55:00|9284.52|9284.52|9283.74|9283.74|9291.9|9291.9|9282.99|9282.99|0
1651068000000|2022-04-27 14:00:00|9283.27|9283.27|9262.73|9262.73|9285.16|9285.16|9262.73|9262.73|0
1651068300000|2022-04-27 14:05:00|9261.63|9261.63|9258.57|9258.57|9269.11|9269.11|9257.63|9257.63|0
1651068600000|2022-04-27 14:10:00|9259.3|9259.3|9245.72|9245.72|9259.3|9259.3|9239.97|9239.97|0
1651068900000|2022-04-27 14:15:00|9246.38|9246.38|9242.65|9242.65|9248.31|9248.31|9237.93|9237.93|0
1651069200000|2022-04-27 14:20:00|9243.12|9243.12|9255.54|9255.54|9258.61|9258.61|9241.53|9241.53|0
1651069500000|2022-04-27 14:25:00|9256.01|9256.01|9256.01|9256.01|9258.93|9258.93|9255.6|9255.6|0
1651069800000|2022-04-27 14:30:00|9254.4|9254.4|9258.57|9258.57|9261.78|9261.78|9246.78|9246.78|0
1651070100000|2022-04-27 14:35:00|9258.1|9258.1|9264.4|9264.4|9267.51|9267.51|9257.78|9257.78|0
1651070400000|2022-04-27 14:40:00|9266.01|9266.01|9270.79|9270.79|9273.61|9273.61|9264.46|9264.46|0
1651070700000|2022-04-27 14:45:00|9274.01|9274.01|9294.96|9294.96|9298.6|9298.6|9273.54|9273.54|0
1651071000000|2022-04-27 14:50:00|9296.56|9296.56|9282.94|9282.94|9296.56|9296.56|9282.94|9282.94|0
1651071300000|2022-04-27 14:55:00|9284.55|9284.55|9273.66|9273.66|9287.21|9287.21|9273.19|9273.19|0
1651071600000|2022-04-27 15:00:00|9273.19|9273.19|9284.95|9284.95|9287.73|9287.73|9272.72|9272.72|0
1651071900000|2022-04-27 15:05:00|9284.22|9284.22|9278.8|9278.8|9284.22|9284.22|9277.69|9277.69|0
1651072200000|2022-04-27 15:10:00|9279.38|9279.38|9281.47|9281.47|9281.69|9281.69|9270.03|9270.03|0
1651072500000|2022-04-27 15:15:00|9281.15|9281.15|9286.76|9286.76|9295.08|9295.08|9281.15|9281.15|0
1651072800000|2022-04-27 15:20:00|9285.15|9285.15|9286.76|9286.76|9287.65|9287.65|9277.55|9277.55|0
1651073100000|2022-04-27 15:25:00|9288.22|9288.22|9288.11|9288.11|9293.3|9293.3|9284.21|9284.21|0
1651130100000|2022-04-28 07:15:00|9454.87|9454.87|9440.59|9440.59|9468.83|9468.83|9440.59|9440.59|0
1651130400000|2022-04-28 07:20:00|9437.37|9437.37|9439.92|9439.92|9445.46|9445.46|9432.43|9432.43|0
1651130700000|2022-04-28 07:25:00|9438.98|9438.98|9440.89|9440.89|9446.74|9446.74|9434.48|9434.48|0
1651131000000|2022-04-28 07:30:00|9440.42|9440.42|9422.33|9422.33|9440.42|9440.42|9415.4|9415.4|0
1651131300000|2022-04-28 07:35:00|9422.8|9422.8|9453.04|9453.04|9453.78|9453.78|9422.8|9422.8|0
1651131600000|2022-04-28 07:40:00|9454.65|9454.65|9454.03|9454.03|9461.09|9461.09|9452.15|9452.15|0
1651131900000|2022-04-28 07:45:00|9453.74|9453.74|9453.3|9453.3|9455.33|9455.33|9444.46|9444.46|0
1651132200000|2022-04-28 07:50:00|9454.42|9454.42|9465.56|9465.56|9469.88|9469.88|9450.74|9450.74|0
1651132500000|2022-04-28 07:55:00|9467.75|9467.75|9446.74|9446.74|9471.14|9471.14|9445.34|9445.34|0
1651132800000|2022-04-28 08:00:00|9446.14|9446.14|9472.68|9472.68|9473.78|9473.78|9446.14|9446.14|0
1651133100000|2022-04-28 08:05:00|9473.62|9473.62|9479.1|9479.1|9487.4|9487.4|9471.7|9471.7|0
1651133400000|2022-04-28 08:10:00|9478.63|9478.63|9465.76|9465.76|9481.15|9481.15|9465.76|9465.76|0
1651133700000|2022-04-28 08:15:00|9470.58|9470.58|9462.9|9462.9|9470.58|9470.58|9461.96|9461.96|0
1651134000000|2022-04-28 08:20:00|9464.03|9464.03|9468.97|9468.97|9468.97|9468.97|9457.01|9457.01|0
1651134300000|2022-04-28 08:25:00|9470.38|9470.38|9478.03|9478.03|9483.15|9483.15|9470.38|9470.38|0
1651134600000|2022-04-28 08:30:00|9478.5|9478.5|9474.61|9474.61|9481.69|9481.69|9474.61|9474.61|0
1651134900000|2022-04-28 08:35:00|9474.14|9474.14|9452.24|9452.24|9474.14|9474.14|9452.24|9452.24|0
1651135200000|2022-04-28 08:40:00|9451.11|9451.11|9452.85|9452.85|9456.55|9456.55|9443.71|9443.71|0
1651135500000|2022-04-28 08:45:00|9454.73|9454.73|9460.69|9460.69|9464.85|9464.85|9454.73|9454.73|0
1651135800000|2022-04-28 08:50:00|9461.63|9461.63|9454.65|9454.65|9463.24|9463.24|9449.83|9449.83|0
1651136100000|2022-04-28 08:55:00|9454.18|9454.18|9451.6|9451.6|9459.04|9459.04|9450.98|9450.98|0
1651136400000|2022-04-28 09:00:00|9453.48|9453.48|9454.37|9454.37|9464.52|9464.52|9453.48|9453.48|0
1651136700000|2022-04-28 09:05:00|9453.91|9453.91|9458.2|9458.2|9459.61|9459.61|9447.2|9447.2|0
1651137000000|2022-04-28 09:10:00|9457.73|9457.73|9460.77|9460.77|9465.55|9465.55|9456.1|9456.1|0
1651137300000|2022-04-28 09:15:00|9461.24|9461.24|9451.06|9451.06|9461.24|9461.24|9447.58|9447.58|0
1651137600000|2022-04-28 09:20:00|9450.59|9450.59|9444.21|9444.21|9450.79|9450.79|9435.04|9435.04|0
1651137900000|2022-04-28 09:25:00|9443.74|9443.74|9438.23|9438.23|9446.96|9446.96|9438.23|9438.23|0
1651138200000|2022-04-28 09:30:00|9435.01|9435.01|9441.56|9441.56|9442.3|9442.3|9435.01|9435.01|0
1651138500000|2022-04-28 09:35:00|9442.65|9442.65|9439.22|9439.22|9446.95|9446.95|9439.22|9439.22|0
1651138800000|2022-04-28 09:40:00|9440.68|9440.68|9442.45|9442.45|9447.85|9447.85|9440.68|9440.68|0
1651139100000|2022-04-28 09:45:00|9444.64|9444.64|9447.54|9447.54|9448.42|9448.42|9441.25|9441.25|0
1651139400000|2022-04-28 09:50:00|9448.48|9448.48|9440.58|9440.58|9448.48|9448.48|9436.51|9436.51|0
1651139700000|2022-04-28 09:55:00|9439.12|9439.12|9435.9|9435.9|9439.12|9439.12|9424.78|9424.78|0
1651140000000|2022-04-28 10:00:00|9437.51|9437.51|9442.78|9442.78|9445.53|9445.53|9437.04|9437.04|0
1651140300000|2022-04-28 10:05:00|9443.25|9443.25|9436.51|9436.51|9443.72|9443.72|9435.78|9435.78|0
1651140600000|2022-04-28 10:10:00|9436.98|9436.98|9437.26|9437.26|9441.89|9441.89|9436.64|9436.64|0
1651140900000|2022-04-28 10:15:00|9437.73|9437.73|9437.01|9437.01|9443.86|9443.86|9437.01|9437.01|0
1651141200000|2022-04-28 10:20:00|9438.42|9438.42|9442.6|9442.6|9442.6|9442.6|9432.66|9432.66|0
1651141500000|2022-04-28 10:25:00|9443.2|9443.2|9446.81|9446.81|9449.16|9449.16|9440.66|9440.66|0
1651141800000|2022-04-28 10:30:00|9444.62|9444.62|9448.26|9448.26|9448.26|9448.26|9441.33|9441.33|0
1651142100000|2022-04-28 10:35:00|9448.73|9448.73|9453.78|9453.78|9456.33|9456.33|9447.13|9447.13|0
1651142400000|2022-04-28 10:40:00|9454.25|9454.25|9450.2|9450.2|9454.83|9454.83|9450.2|9450.2|0
1651142700000|2022-04-28 10:45:00|9448.6|9448.6|9453.38|9453.38|9457.34|9457.34|9447.24|9447.24|0
1651143000000|2022-04-28 10:50:00|9452.91|9452.91|9446.54|9446.54|9462.83|9462.83|9444.46|9444.46|0
1651143300000|2022-04-28 10:55:00|9447.66|9447.66|9458.77|9458.77|9459.71|9459.71|9447.66|9447.66|0
1651143600000|2022-04-28 11:00:00|9461.99|9461.99|9463.53|9463.53|9470.97|9470.97|9460.23|9460.23|0
1651143900000|2022-04-28 11:05:00|9461.92|9461.92|9478.12|9478.12|9486.16|9486.16|9461.92|9461.92|0
1651144200000|2022-04-28 11:10:00|9477.65|9477.65|9469.81|9469.81|9481.07|9481.07|9469.81|9469.81|0
1651144500000|2022-04-28 11:15:00|9470.28|9470.28|9478|9478|9480.7|9480.7|9466.99|9466.99|0
1651144800000|2022-04-28 11:20:00|9477.53|9477.53|9475.7|9475.7|9484.12|9484.12|9473.53|9473.53|0
1651145100000|2022-04-28 11:25:00|9476.64|9476.64|9493.75|9493.75|9495.16|9495.16|9475.23|9475.23|0
1651145400000|2022-04-28 11:30:00|9492.14|9492.14|9494.89|9494.89|9502.26|9502.26|9492.14|9492.14|0
1651145700000|2022-04-28 11:35:00|9493.48|9493.48|9494.67|9494.67|9494.67|9494.67|9491.23|9491.23|0
1651146000000|2022-04-28 11:40:00|9495.77|9495.77|9493.41|9493.41|9497.85|9497.85|9491.84|9491.84|0
1651146300000|2022-04-28 11:45:00|9492.94|9492.94|9483.47|9483.47|9493.91|9493.91|9483.25|9483.25|0
1651146600000|2022-04-28 11:50:00|9485.08|9485.08|9492.42|9492.42|9492.89|9492.89|9483.47|9483.47|0
1651146900000|2022-04-28 11:55:00|9492.89|9492.89|9485.64|9485.64|9493.04|9493.04|9485.64|9485.64|0
1651147200000|2022-04-28 12:00:00|9486.74|9486.74|9487.5|9487.5|9487.83|9487.83|9484.82|9484.82|0
1651147500000|2022-04-28 12:05:00|9488.44|9488.44|9496.31|9496.31|9497.28|9497.28|9487.97|9487.97|0
1651147800000|2022-04-28 12:10:00|9495.84|9495.84|9490.03|9490.03|9496.44|9496.44|9490.03|9490.03|0
1651148100000|2022-04-28 12:15:00|9488.43|9488.43|9498.08|9498.08|9498.08|9498.08|9487.96|9487.96|0
1651148400000|2022-04-28 12:20:00|9498.81|9498.81|9504.16|9504.16|9504.2|9504.2|9498.81|9498.81|0
1651148700000|2022-04-28 12:25:00|9502.55|9502.55|9499.94|9499.94|9503.28|9503.28|9499.45|9499.45|0
1651149000000|2022-04-28 12:30:00|9504.56|9504.56|9497.47|9497.47|9506.88|9506.88|9489.72|9489.72|0
1651149300000|2022-04-28 12:35:00|9497.94|9497.94|9498.3|9498.3|9499.55|9499.55|9487.2|9487.2|0
1651149600000|2022-04-28 12:40:00|9495.09|9495.09|9502.52|9502.52|9506.78|9506.78|9495.09|9495.09|0
1651149900000|2022-04-28 12:45:00|9503.46|9503.46|9500.38|9500.38|9504.6|9504.6|9500.38|9500.38|0
1651150200000|2022-04-28 12:50:00|9501.79|9501.79|9510.44|9510.44|9513.65|9513.65|9501.79|9501.79|0
1651150500000|2022-04-28 12:55:00|9508.83|9508.83|9516.61|9516.61|9517.76|9517.76|9508.46|9508.46|0
1651150800000|2022-04-28 13:00:00|9517.08|9517.08|9521.84|9521.84|9525.39|9525.39|9512.8|9512.8|0
1651151100000|2022-04-28 13:05:00|9522.31|9522.31|9536.29|9536.29|9537.68|9537.68|9514.56|9514.56|0
1651151400000|2022-04-28 13:10:00|9537.9|9537.9|9538.92|9538.92|9547.04|9547.04|9532.19|9532.19|0
1651151700000|2022-04-28 13:15:00|9537.04|9537.04|9547.18|9547.18|9553.88|9553.88|9532.89|9532.89|0
1651152000000|2022-04-28 13:20:00|9547.91|9547.91|9554.99|9554.99|9556.37|9556.37|9544.07|9544.07|0
1651152300000|2022-04-28 13:25:00|9556.4|9556.4|9568.55|9568.55|9570.65|9570.65|9546.84|9546.84|0
1651152600000|2022-04-28 13:30:00|9566.67|9566.67|9548.52|9548.52|9576.77|9576.77|9544.09|9544.09|0
1651152900000|2022-04-28 13:35:00|9547.58|9547.58|9535.46|9535.46|9551.58|9551.58|9535.46|9535.46|0
1651153200000|2022-04-28 13:40:00|9533.86|9533.86|9513.87|9513.87|9546.6|9546.6|9507.84|9507.84|0
1651153500000|2022-04-28 13:45:00|9514.34|9514.34|9533.96|9533.96|9543.66|9543.66|9513.55|9513.55|0
1651153800000|2022-04-28 13:50:00|9530.74|9530.74|9530.54|9530.54|9535.83|9535.83|9519.76|9519.76|0
1651154100000|2022-04-28 13:55:00|9528.93|9528.93|9524.53|9524.53|9539.47|9539.47|9523.37|9523.37|0
1651154400000|2022-04-28 14:00:00|9524.06|9524.06|9524.45|9524.45|9528.72|9528.72|9519.02|9519.02|0
1651154700000|2022-04-28 14:05:00|9525.05|9525.05|9520.79|9520.79|9531.1|9531.1|9514.13|9514.13|0
1651155000000|2022-04-28 14:10:00|9522.67|9522.67|9518.69|9518.69|9527.09|9527.09|9515.35|9515.35|0
1651155300000|2022-04-28 14:15:00|9518.22|9518.22|9533.02|9533.02|9533.02|9533.02|9503.71|9503.71|0
1651155600000|2022-04-28 14:20:00|9531.42|9531.42|9508.34|9508.34|9531.76|9531.76|9507.87|9507.87|0
1651155900000|2022-04-28 14:25:00|9507.4|9507.4|9495.54|9495.54|9510.4|9510.4|9495.07|9495.07|0
1651156200000|2022-04-28 14:30:00|9493.36|9493.36|9481.06|9481.06|9493.36|9493.36|9476.32|9476.32|0
1651156500000|2022-04-28 14:35:00|9479.45|9479.45|9497.31|9497.31|9500.33|9500.33|9472.12|9472.12|0
1651156800000|2022-04-28 14:40:00|9495.9|9495.9|9492.35|9492.35|9498.66|9498.66|9487.13|9487.13|0
1651157100000|2022-04-28 14:45:00|9489.07|9489.07|9501.33|9501.33|9503.63|9503.63|9485.29|9485.29|0
1651157400000|2022-04-28 14:50:00|9501.8|9501.8|9509.17|9509.17|9509.17|9509.17|9498.2|9498.2|0
1651157700000|2022-04-28 14:55:00|9508.59|9508.59|9525.66|9525.66|9527.74|9527.74|9508.3|9508.3|0
1651158000000|2022-04-28 15:00:00|9524.57|9524.57|9526.03|9526.03|9534.88|9534.88|9524.57|9524.57|0
1651158300000|2022-04-28 15:05:00|9525.56|9525.56|9535.28|9535.28|9537.92|9537.92|9520.16|9520.16|0
1651158600000|2022-04-28 15:10:00|9534.16|9534.16|9547.73|9547.73|9547.73|9547.73|9530.98|9530.98|0
1651158900000|2022-04-28 15:15:00|9548.46|9548.46|9551.32|9551.32|9558.94|9558.94|9541.9|9541.9|0
1651159200000|2022-04-28 15:20:00|9552.05|9552.05|9550.84|9550.84|9555.55|9555.55|9550.84|9550.84|0
1651159500000|2022-04-28 15:25:00|9550.52|9550.52|9544.33|9544.33|9555.1|9555.1|9542.38|9542.38|0
1651216500000|2022-04-29 07:15:00|9642.39|9642.39|9642.54|9642.54|9645.36|9645.36|9629.14|9629.14|0
1651216800000|2022-04-29 07:20:00|9643.27|9643.27|9655.33|9655.33|9659.68|9659.68|9639.68|9639.68|0
1651217100000|2022-04-29 07:25:00|9654.24|9654.24|9639.72|9639.72|9656.12|9656.12|9638.63|9638.63|0
1651217400000|2022-04-29 07:30:00|9640.66|9640.66|9607.29|9607.29|9640.66|9640.66|9603.55|9603.55|0
1651217700000|2022-04-29 07:35:00|9606.16|9606.16|9614.82|9614.82|9619.05|9619.05|9603.3|9603.3|0
1651218000000|2022-04-29 07:40:00|9614.35|9614.35|9624.45|9624.45|9624.45|9624.45|9611.96|9611.96|0
1651218300000|2022-04-29 07:45:00|9626.06|9626.06|9630.51|9630.51|9630.51|9630.51|9619.6|9619.6|0
1651218600000|2022-04-29 07:50:00|9631.45|9631.45|9635.27|9635.27|9640.7|9640.7|9625.89|9625.89|0
1651218900000|2022-04-29 07:55:00|9635.56|9635.56|9640.23|9640.23|9641.69|9641.69|9634.51|9634.51|0
1651219200000|2022-04-29 08:00:00|9643.45|9643.45|9654.49|9654.49|9656.1|9656.1|9643.45|9643.45|0
1651219500000|2022-04-29 08:05:00|9656.41|9656.41|9667.19|9667.19|9669.26|9669.26|9656.41|9656.41|0
1651219800000|2022-04-29 08:10:00|9667.66|9667.66|9667.48|9667.48|9672.96|9672.96|9664.47|9664.47|0
1651220100000|2022-04-29 08:15:00|9668.61|9668.61|9659.36|9659.36|9672.94|9672.94|9659.36|9659.36|0
1651220400000|2022-04-29 08:20:00|9656.14|9656.14|9637.23|9637.23|9656.14|9656.14|9637.23|9637.23|0
1651220700000|2022-04-29 08:25:00|9638.33|9638.33|9626.1|9626.1|9639.89|9639.89|9617.82|9617.82|0
1651221000000|2022-04-29 08:30:00|9622.88|9622.88|9597.02|9597.02|9625.67|9625.67|9597.02|9597.02|0
1651221300000|2022-04-29 08:35:00|9595.42|9595.42|9591.9|9591.9|9598.54|9598.54|9586.86|9586.86|0
1651221600000|2022-04-29 08:40:00|9592.19|9592.19|9581.15|9581.15|9593.06|9593.06|9580.21|9580.21|0
1651221900000|2022-04-29 08:45:00|9581.62|9581.62|9603.39|9603.39|9603.39|9603.39|9581.62|9581.62|0
1651222200000|2022-04-29 08:50:00|9607.76|9607.76|9614.1|9614.1|9614.1|9614.1|9605.06|9605.06|0
1651222500000|2022-04-29 08:55:00|9611.91|9611.91|9609.54|9609.54|9612.38|9612.38|9607.07|9607.07|0
1651222800000|2022-04-29 09:00:00|9610.27|9610.27|9614.19|9614.19|9620.52|9620.52|9610.27|9610.27|0
1651223100000|2022-04-29 09:05:00|9615.13|9615.13|9603.84|9603.84|9618.97|9618.97|9603.84|9603.84|0
1651223400000|2022-04-29 09:10:00|9602.43|9602.43|9601.48|9601.48|9607|9607|9597.99|9597.99|0
1651223700000|2022-04-29 09:15:00|9598.19|9598.19|9593.46|9593.46|9598.19|9598.19|9589.41|9589.41|0
1651224000000|2022-04-29 09:20:00|9597.14|9597.14|9595.39|9595.39|9600.82|9600.82|9589.84|9589.84|0
1651224300000|2022-04-29 09:25:00|9596.8|9596.8|9587.34|9587.34|9596.8|9596.8|9585.99|9585.99|0
1651224600000|2022-04-29 09:30:00|9586.87|9586.87|9592.33|9592.33|9593.27|9593.27|9582.97|9582.97|0
1651224900000|2022-04-29 09:35:00|9591.86|9591.86|9597.13|9597.13|9597.13|9597.13|9589.86|9589.86|0
1651225200000|2022-04-29 09:40:00|9596.66|9596.66|9600.17|9600.17|9601.11|9601.11|9592.31|9592.31|0
1651225500000|2022-04-29 09:45:00|9599.59|9599.59|9605.14|9605.14|9605.14|9605.14|9598.54|9598.54|0
1651225800000|2022-04-29 09:50:00|9606.08|9606.08|9616.4|9616.4|9617.81|9617.81|9606.08|9606.08|0
1651226100000|2022-04-29 09:55:00|9618.66|9618.66|9618.31|9618.31|9626.78|9626.78|9613.28|9613.28|0
1651226400000|2022-04-29 10:00:00|9618.78|9618.78|9632.78|9632.78|9634.96|9634.96|9617.65|9617.65|0
1651226700000|2022-04-29 10:05:00|9632.2|9632.2|9624.88|9624.88|9632.4|9632.4|9624.61|9624.61|0
1651227000000|2022-04-29 10:10:00|9623.94|9623.94|9623.8|9623.8|9627.28|9627.28|9622.05|9622.05|0
1651227300000|2022-04-29 10:15:00|9623.33|9623.33|9620.41|9620.41|9624.67|9624.67|9619.31|9619.31|0
1651227600000|2022-04-29 10:20:00|9619.94|9619.94|9605.27|9605.27|9620.67|9620.67|9604.8|9604.8|0
1651227900000|2022-04-29 10:25:00|9604.17|9604.17|9605.35|9605.35|9609.11|9609.11|9601.2|9601.2|0
1651228200000|2022-04-29 10:30:00|9605.82|9605.82|9608.46|9608.46|9610.64|9610.64|9605.16|9605.16|0
1651228500000|2022-04-29 10:35:00|9607.52|9607.52|9606.73|9606.73|9609.4|9609.4|9597.56|9597.56|0
1651228800000|2022-04-29 10:40:00|9607.2|9607.2|9604.4|9604.4|9611.4|9611.4|9601.68|9601.68|0
1651229100000|2022-04-29 10:45:00|9601.18|9601.18|9600.38|9600.38|9604.71|9604.71|9598.92|9598.92|0
1651229400000|2022-04-29 10:50:00|9599.28|9599.28|9593.76|9593.76|9600.42|9600.42|9592.83|9592.83|0
1651229700000|2022-04-29 10:55:00|9594.23|9594.23|9588.06|9588.06|9594.23|9594.23|9584.6|9584.6|0
1651230000000|2022-04-29 11:00:00|9589.67|9589.67|9588.99|9588.99|9595.49|9595.49|9588.99|9588.99|0
1651230300000|2022-04-29 11:05:00|9590.44|9590.44|9600.76|9600.76|9600.76|9600.76|9590.44|9590.44|0
1651230600000|2022-04-29 11:10:00|9601.23|9601.23|9603.73|9603.73|9603.73|9603.73|9595.49|9595.49|0
1651230900000|2022-04-29 11:15:00|9604.02|9604.02|9603.61|9603.61|9606.12|9606.12|9594.03|9594.03|0
1651231200000|2022-04-29 11:20:00|9602.48|9602.48|9598.38|9598.38|9603.93|9603.93|9598.09|9598.09|0
1651231500000|2022-04-29 11:25:00|9599.11|9599.11|9604.4|9604.4|9608.22|9608.22|9599.11|9599.11|0
1651231800000|2022-04-29 11:30:00|9603.93|9603.93|9609.14|9609.14|9609.14|9609.14|9603.21|9603.21|0
1651232100000|2022-04-29 11:35:00|9610.01|9610.01|9596.16|9596.16|9611.64|9611.64|9596.03|9596.03|0
1651232400000|2022-04-29 11:40:00|9595.43|9595.43|9596.48|9596.48|9596.95|9596.95|9595.14|9595.14|0
1651232700000|2022-04-29 11:45:00|9597.06|9597.06|9597.79|9597.79|9601.38|9601.38|9597.06|9597.06|0
1651233000000|2022-04-29 11:50:00|9601.01|9601.01|9593.13|9593.13|9601.01|9601.01|9590.84|9590.84|0
1651233300000|2022-04-29 11:55:00|9594.29|9594.29|9592.07|9592.07|9599.95|9599.95|9592.07|9592.07|0
1651233600000|2022-04-29 12:00:00|9591.47|9591.47|9600.44|9600.44|9601.02|9601.02|9591.47|9591.47|0
1651233900000|2022-04-29 12:05:00|9600.91|9600.91|9603.33|9603.33|9603.33|9603.33|9593.95|9593.95|0
1651234200000|2022-04-29 12:10:00|9604.42|9604.42|9607.39|9607.39|9610.92|9610.92|9601.35|9601.35|0
1651234500000|2022-04-29 12:15:00|9607.86|9607.86|9600.32|9600.32|9608.15|9608.15|9593|9593|0
1651234800000|2022-04-29 12:20:00|9599.59|9599.59|9601.44|9601.44|9604.88|9604.88|9596.11|9596.11|0
1651235100000|2022-04-29 12:25:00|9602.89|9602.89|9607.01|9607.01|9607.01|9607.01|9601.55|9601.55|0
1651235400000|2022-04-29 12:30:00|9607.48|9607.48|9584.94|9584.94|9607.48|9607.48|9584.65|9584.65|0
1651235700000|2022-04-29 12:35:00|9583.84|9583.84|9584.88|9584.88|9586.85|9586.85|9579.8|9579.8|0
1651236000000|2022-04-29 12:40:00|9585.35|9585.35|9591.08|9591.08|9594.32|9594.32|9580.5|9580.5|0
1651236300000|2022-04-29 12:45:00|9592.01|9592.01|9593.96|9593.96|9599.46|9599.46|9592.01|9592.01|0
1651236600000|2022-04-29 12:50:00|9593.23|9593.23|9586.59|9586.59|9594.17|9594.17|9586.59|9586.59|0
1651236900000|2022-04-29 12:55:00|9586.12|9586.12|9579.25|9579.25|9588.67|9588.67|9579.25|9579.25|0
1651237200000|2022-04-29 13:00:00|9577.06|9577.06|9577.91|9577.91|9581.59|9581.59|9572.32|9572.32|0
1651237500000|2022-04-29 13:05:00|9579.36|9579.36|9574.01|9574.01|9581.81|9581.81|9574.01|9574.01|0
1651237800000|2022-04-29 13:10:00|9572.88|9572.88|9579.24|9579.24|9579.56|9579.56|9572.88|9572.88|0
1651238100000|2022-04-29 13:15:00|9577.63|9577.63|9583.34|9583.34|9584.56|9584.56|9574.57|9574.57|0
1651238400000|2022-04-29 13:20:00|9580.13|9580.13|9580.55|9580.55|9581.18|9581.18|9579.61|9579.61|0
1651238700000|2022-04-29 13:25:00|9578.94|9578.94|9583.39|9583.39|9583.61|9583.61|9578|9578|0
1651239000000|2022-04-29 13:30:00|9582.45|9582.45|9592.21|9592.21|9595.4|9595.4|9569.74|9569.74|0
1651239300000|2022-04-29 13:35:00|9590.6|9590.6|9602.02|9602.02|9606.26|9606.26|9590.6|9590.6|0
1651239600000|2022-04-29 13:40:00|9600.14|9600.14|9594.7|9594.7|9608.7|9608.7|9591.42|9591.42|0
1651239900000|2022-04-29 13:45:00|9592.51|9592.51|9618.2|9618.2|9620.47|9620.47|9592.04|9592.04|0
1651240200000|2022-04-29 13:50:00|9618.67|9618.67|9615.72|9615.72|9628.46|9628.46|9615.72|9615.72|0
1651240500000|2022-04-29 13:55:00|9615.25|9615.25|9619.68|9619.68|9623.62|9623.62|9612.13|9612.13|0
1651240800000|2022-04-29 14:00:00|9619.21|9619.21|9617.86|9617.86|9627.2|9627.2|9615.6|9615.6|0
1651241100000|2022-04-29 14:05:00|9619|9619|9598.6|9598.6|9621.25|9621.25|9598.59|9598.59|0
1651241400000|2022-04-29 14:10:00|9599.07|9599.07|9598.72|9598.72|9604.3|9604.3|9598.72|9598.72|0
1651241700000|2022-04-29 14:15:00|9597.99|9597.99|9580.2|9580.2|9611.51|9611.51|9574.08|9574.08|0
1651242000000|2022-04-29 14:20:00|9579.73|9579.73|9585.33|9585.33|9587.96|9587.96|9575.15|9575.15|0
1651242300000|2022-04-29 14:25:00|9583.72|9583.72|9560.24|9560.24|9583.72|9583.72|9560.24|9560.24|0
1651242600000|2022-04-29 14:30:00|9559.77|9559.77|9567.02|9567.02|9571.97|9571.97|9559.77|9559.77|0
1651242900000|2022-04-29 14:35:00|9565.92|9565.92|9553.47|9553.47|9566.5|9566.5|9553.47|9553.47|0
1651243200000|2022-04-29 14:40:00|9555.08|9555.08|9564.43|9564.43|9566.39|9566.39|9553.41|9553.41|0
1651243500000|2022-04-29 14:45:00|9563.96|9563.96|9553.28|9553.28|9563.96|9563.96|9550.96|9550.96|0
1651243800000|2022-04-29 14:50:00|9553.75|9553.75|9563.18|9563.18|9563.18|9563.18|9547.81|9547.81|0
1651244100000|2022-04-29 14:55:00|9562.72|9562.72|9572.86|9572.86|9572.86|9572.86|9557.09|9557.09|0
1651244400000|2022-04-29 15:00:00|9571.73|9571.73|9565.35|9565.35|9575.91|9575.91|9563.88|9563.88|0
1651244700000|2022-04-29 15:05:00|9564.63|9564.63|9578.66|9578.66|9580.74|9580.74|9564.63|9564.63|0
1651245000000|2022-04-29 15:10:00|9579.75|9579.75|9581.56|9581.56|9581.56|9581.56|9575.22|9575.22|0
1651245300000|2022-04-29 15:15:00|9582.69|9582.69|9583.79|9583.79|9586|9586|9581.49|9581.49|0
1651245600000|2022-04-29 15:20:00|9584.88|9584.88|9586.25|9586.25|9586.89|9586.89|9577.87|9577.87|0
1651245900000|2022-04-29 15:25:00|9585.78|9585.78|9572.33|9572.33|9586.88|9586.88|9572.33|9572.33|0
1651562100000|2022-05-03 07:15:00|9562.56|9562.56|9588.61|9588.61|9588.61|9588.61|9561.36|9561.36|0
1651562400000|2022-05-03 07:20:00|9589.71|9589.71|9602.41|9602.41|9605.84|9605.84|9581.8|9581.8|0
1651562700000|2022-05-03 07:25:00|9601.68|9601.68|9588.56|9588.56|9602.62|9602.62|9581.66|9581.66|0
1651563000000|2022-05-03 07:30:00|9587.44|9587.44|9566.97|9566.97|9587.44|9587.44|9564.89|9564.89|0
1651563300000|2022-05-03 07:35:00|9566.5|9566.5|9552.01|9552.01|9566.5|9566.5|9539.15|9539.15|0
1651563600000|2022-05-03 07:40:00|9550.41|9550.41|9550.75|9550.75|9559.02|9559.02|9550.41|9550.41|0
1651563900000|2022-05-03 07:45:00|9553.97|9553.97|9533.59|9533.59|9558.71|9558.71|9530.3|9530.3|0
1651564200000|2022-05-03 07:50:00|9534.06|9534.06|9549.86|9549.86|9550.73|9550.73|9530.48|9530.48|0
1651564500000|2022-05-03 07:55:00|9550.73|9550.73|9549.1|9549.1|9551.76|9551.76|9544.77|9544.77|0
1651564800000|2022-05-03 08:00:00|9547.49|9547.49|9567.25|9567.25|9567.76|9567.76|9547.02|9547.02|0
1651565100000|2022-05-03 08:05:00|9570.46|9570.46|9562.5|9562.5|9572.96|9572.96|9559.75|9559.75|0
1651565400000|2022-05-03 08:10:00|9561.56|9561.56|9549.71|9549.71|9562.66|9562.66|9547.52|9547.52|0
1651565700000|2022-05-03 08:15:00|9551.32|9551.32|9556.11|9556.11|9556.51|9556.51|9551.32|9551.32|0
1651566000000|2022-05-03 08:20:00|9554.5|9554.5|9539.86|9539.86|9554.5|9554.5|9539.86|9539.86|0
1651566300000|2022-05-03 08:25:00|9540.46|9540.46|9544.71|9544.71|9552.65|9552.65|9540.11|9540.11|0
1651566600000|2022-05-03 08:30:00|9545.18|9545.18|9537.94|9537.94|9546.12|9546.12|9532.51|9532.51|0
1651566900000|2022-05-03 08:35:00|9538.41|9538.41|9525.27|9525.27|9538.41|9538.41|9521.53|9521.53|0
1651567200000|2022-05-03 08:40:00|9523.66|9523.66|9510.87|9510.87|9523.66|9523.66|9506.6|9506.6|0
1651567500000|2022-05-03 08:45:00|9509.77|9509.77|9509.05|9509.05|9515.18|9515.18|9507.89|9507.89|0
1651567800000|2022-05-03 08:50:00|9509.77|9509.77|9507.47|9507.47|9512.07|9512.07|9506.19|9506.19|0
1651568100000|2022-05-03 08:55:00|9507.94|9507.94|9502.98|9502.98|9511.16|9511.16|9499.47|9499.47|0
1651568400000|2022-05-03 09:00:00|9502.4|9502.4|9507.03|9507.03|9515.01|9515.01|9500.69|9500.69|0
1651568700000|2022-05-03 09:05:00|9507.5|9507.5|9503.25|9503.25|9507.5|9507.5|9500.45|9500.45|0
1651569000000|2022-05-03 09:10:00|9503.72|9503.72|9509.98|9509.98|9512.06|9512.06|9503.21|9503.21|0
1651569300000|2022-05-03 09:15:00|9509.69|9509.69|9509.56|9509.56|9511.51|9511.51|9507.82|9507.82|0
1651569600000|2022-05-03 09:20:00|9508.84|9508.84|9506.34|9506.34|9509.56|9509.56|9502.19|9502.19|0
1651569900000|2022-05-03 09:25:00|9504.73|9504.73|9490.88|9490.88|9504.73|9504.73|9490.88|9490.88|0
1651570200000|2022-05-03 09:30:00|9487.66|9487.66|9486.78|9486.78|9489.2|9489.2|9483.65|9483.65|0
1651570500000|2022-05-03 09:35:00|9486.05|9486.05|9485.39|9485.39|9487.51|9487.51|9483.57|9483.57|0
1651570800000|2022-05-03 09:40:00|9486.48|9486.48|9491.19|9491.19|9496.49|9496.49|9486.48|9486.48|0
1651571100000|2022-05-03 09:45:00|9492.13|9492.13|9494.19|9494.19|9494.37|9494.37|9489|9489|0
1651571400000|2022-05-03 09:50:00|9495.64|9495.64|9497.68|9497.68|9498.41|9498.41|9490.07|9490.07|0
1651571700000|2022-05-03 09:55:00|9498.41|9498.41|9491.99|9491.99|9499.14|9499.14|9491.99|9491.99|0
1651572000000|2022-05-03 10:00:00|9491.27|9491.27|9488.98|9488.98|9491.27|9491.27|9487.63|9487.63|0
1651572300000|2022-05-03 10:05:00|9488.04|9488.04|9478.24|9478.24|9488.04|9488.04|9476.05|9476.05|0
1651572600000|2022-05-03 10:10:00|9476.83|9476.83|9477.98|9477.98|9479.68|9479.68|9472.65|9472.65|0
1651572900000|2022-05-03 10:15:00|9478.27|9478.27|9478.89|9478.89|9479.36|9479.36|9477.28|9477.28|0
1651573200000|2022-05-03 10:20:00|9477.28|9477.28|9479.93|9479.93|9482.66|9482.66|9472.1|9472.1|0
1651573500000|2022-05-03 10:25:00|9477.74|9477.74|9476.18|9476.18|9478.21|9478.21|9470.62|9470.62|0
1651573800000|2022-05-03 10:30:00|9475.71|9475.71|9470.95|9470.95|9475.71|9475.71|9468.76|9468.76|0
1651574100000|2022-05-03 10:35:00|9472.05|9472.05|9471.01|9471.01|9480.22|9480.22|9471.01|9471.01|0
1651574400000|2022-05-03 10:40:00|9469.92|9469.92|9470.8|9470.8|9474.89|9474.89|9468.95|9468.95|0
1651574700000|2022-05-03 10:45:00|9469.7|9469.7|9473.14|9473.14|9474.23|9474.23|9464.2|9464.2|0
1651575000000|2022-05-03 10:50:00|9472.04|9472.04|9486.07|9486.07|9486.58|9486.58|9469.75|9469.75|0
1651575300000|2022-05-03 10:55:00|9485.6|9485.6|9481.37|9481.37|9487.28|9487.28|9481.37|9481.37|0
1651575600000|2022-05-03 11:00:00|9482.98|9482.98|9479.08|9479.08|9489.68|9489.68|9477.42|9477.42|0
1651575900000|2022-05-03 11:05:00|9477.88|9477.88|9484.82|9484.82|9484.82|9484.82|9475.59|9475.59|0
1651576200000|2022-05-03 11:10:00|9483.95|9483.95|9485.81|9485.81|9490.86|9490.86|9483.31|9483.31|0
1651576500000|2022-05-03 11:15:00|9484.72|9484.72|9475.62|9475.62|9488.06|9488.06|9475.62|9475.62|0
1651576800000|2022-05-03 11:20:00|9476.2|9476.2|9476.12|9476.12|9476.2|9476.2|9472.77|9472.77|0
1651577100000|2022-05-03 11:25:00|9476.99|9476.99|9476.26|9476.26|9477.46|9477.46|9473.97|9473.97|0
1651577400000|2022-05-03 11:30:00|9474.65|9474.65|9470.21|9470.21|9474.65|9474.65|9470.21|9470.21|0
1651577700000|2022-05-03 11:35:00|9470.5|9470.5|9473.99|9473.99|9473.99|9473.99|9470.5|9470.5|0
1651578000000|2022-05-03 11:40:00|9474.46|9474.46|9466.71|9466.71|9475.4|9475.4|9466.71|9466.71|0
1651578300000|2022-05-03 11:45:00|9465.61|9465.61|9472.49|9472.49|9473.22|9473.22|9464.97|9464.97|0
1651578600000|2022-05-03 11:50:00|9470.89|9470.89|9472|9472|9472|9472|9467.29|9467.29|0
1651578900000|2022-05-03 11:55:00|9472.47|9472.47|9475.69|9475.69|9477.3|9477.3|9470.28|9470.28|0
1651579200000|2022-05-03 12:00:00|9474.08|9474.08|9473.05|9473.05|9475.6|9475.6|9472.47|9472.47|0
1651579500000|2022-05-03 12:05:00|9472.76|9472.76|9468.31|9468.31|9473.23|9473.23|9464.93|9464.93|0
1651579800000|2022-05-03 12:10:00|9468.89|9468.89|9476.51|9476.51|9477.6|9477.6|9468.16|9468.16|0
1651580100000|2022-05-03 12:15:00|9477.45|9477.45|9476.95|9476.95|9486.36|9486.36|9475.34|9475.34|0
1651580400000|2022-05-03 12:20:00|9478.55|9478.55|9478.99|9478.99|9485.48|9485.48|9478.08|9478.08|0
1651580700000|2022-05-03 12:25:00|9479.28|9479.28|9482.4|9482.4|9485.45|9485.45|9479.28|9479.28|0
1651581000000|2022-05-03 12:30:00|9484|9484|9482.16|9482.16|9484|9484|9475.49|9475.49|0
1651581300000|2022-05-03 12:35:00|9482.63|9482.63|9472.97|9472.97|9483.4|9483.4|9472.97|9472.97|0
1651581600000|2022-05-03 12:40:00|9473.61|9473.61|9468.38|9468.38|9478.75|9478.75|9467.66|9467.66|0
1651581900000|2022-05-03 12:45:00|9469.11|9469.11|9466.02|9466.02|9471.6|9471.6|9462.74|9462.74|0
1651582200000|2022-05-03 12:50:00|9467.85|9467.85|9461.57|9461.57|9470.4|9470.4|9454.81|9454.81|0
1651582500000|2022-05-03 12:55:00|9463.03|9463.03|9464.19|9464.19|9468.98|9468.98|9459.9|9459.9|0
1651582800000|2022-05-03 13:00:00|9465.13|9465.13|9459.82|9459.82|9466.74|9466.74|9458.22|9458.22|0
1651583100000|2022-05-03 13:05:00|9459.24|9459.24|9460.62|9460.62|9465.91|9465.91|9451.8|9451.8|0
1651583400000|2022-05-03 13:10:00|9459.01|9459.01|9452.48|9452.48|9460.62|9460.62|9448.54|9448.54|0
1651583700000|2022-05-03 13:15:00|9447.66|9447.66|9447.26|9447.26|9452.75|9452.75|9447.26|9447.26|0
1651584000000|2022-05-03 13:20:00|9448.2|9448.2|9454.3|9454.3|9455.03|9455.03|9444.86|9444.86|0
1651584300000|2022-05-03 13:25:00|9452.69|9452.69|9451.94|9451.94|9452.69|9452.69|9448.73|9448.73|0
1651584600000|2022-05-03 13:30:00|9450.34|9450.34|9477.41|9477.41|9477.41|9477.41|9438.33|9438.33|0
1651584900000|2022-05-03 13:35:00|9476.94|9476.94|9451.34|9451.34|9476.94|9476.94|9447.51|9447.51|0
1651585200000|2022-05-03 13:40:00|9451.81|9451.81|9446.03|9446.03|9464.71|9464.71|9446.03|9446.03|0
1651585500000|2022-05-03 13:45:00|9445.1|9445.1|9444.36|9444.36|9453.32|9453.32|9441.88|9441.88|0
1651585800000|2022-05-03 13:50:00|9445.46|9445.46|9459.1|9459.1|9459.1|9459.1|9444.59|9444.59|0
1651586100000|2022-05-03 13:55:00|9459.57|9459.57|9470.54|9470.54|9470.54|9470.54|9454.85|9454.85|0
1651586400000|2022-05-03 14:00:00|9469.96|9469.96|9492.43|9492.43|9494.04|9494.04|9469.96|9469.96|0
1651586700000|2022-05-03 14:05:00|9490.82|9490.82|9472.04|9472.04|9495.45|9495.45|9471.46|9471.46|0
1651587000000|2022-05-03 14:10:00|9471.46|9471.46|9479.04|9479.04|9480.18|9480.18|9470.88|9470.88|0
1651587300000|2022-05-03 14:15:00|9478.57|9478.57|9465.41|9465.41|9478.57|9478.57|9459.95|9459.95|0
1651587600000|2022-05-03 14:20:00|9463.81|9463.81|9465.46|9465.46|9473.03|9473.03|9463.81|9463.81|0
1651587900000|2022-05-03 14:25:00|9466.18|9466.18|9466.91|9466.91|9469.05|9469.05|9464.73|9464.73|0
1651588200000|2022-05-03 14:30:00|9465.95|9465.95|9458|9458|9467.23|9467.23|9455.92|9455.92|0
1651588500000|2022-05-03 14:35:00|9457.27|9457.27|9450.78|9450.78|9458.88|9458.88|9445.37|9445.37|0
1651588800000|2022-05-03 14:40:00|9449.17|9449.17|9440.85|9440.85|9449.17|9449.17|9438.94|9438.94|0
1651589100000|2022-05-03 14:45:00|9440.38|9440.38|9437.65|9437.65|9445.27|9445.27|9430.98|9430.98|0
1651589400000|2022-05-03 14:50:00|9439.26|9439.26|9458.78|9458.78|9458.78|9458.78|9439.26|9439.26|0
1651589700000|2022-05-03 14:55:00|9458.52|9458.52|9459.02|9459.02|9465.41|9465.41|9455.86|9455.86|0
1651590000000|2022-05-03 15:00:00|9458.44|9458.44|9466.6|9466.6|9466.82|9466.82|9455.7|9455.7|0
1651590300000|2022-05-03 15:05:00|9468.21|9468.21|9482.02|9482.02|9484.1|9484.1|9465.46|9465.46|0
1651590600000|2022-05-03 15:10:00|9481.55|9481.55|9478.8|9478.8|9484.61|9484.61|9472.35|9472.35|0
1651590900000|2022-05-03 15:15:00|9480.88|9480.88|9478.83|9478.83|9485.55|9485.55|9476.76|9476.76|0
1651591200000|2022-05-03 15:20:00|9479.3|9479.3|9478.17|9478.17|9482.63|9482.63|9474.87|9474.87|0
1651591500000|2022-05-03 15:25:00|9478.64|9478.64|9468.57|9468.57|9481.34|9481.34|9467.35|9467.35|0
1651648500000|2022-05-04 07:15:00|9447.48|9447.48|9420.55|9420.55|9450.94|9450.94|9413.58|9413.58|0
1651648800000|2022-05-04 07:20:00|9419.45|9419.45|9422.25|9422.25|9428.31|9428.31|9415.06|9415.06|0
1651649100000|2022-05-04 07:25:00|9412.61|9412.61|9404.83|9404.83|9412.61|9412.61|9397.22|9397.22|0
1651649400000|2022-05-04 07:30:00|9403.73|9403.73|9388.52|9388.52|9408.97|9408.97|9387.13|9387.13|0
1651649700000|2022-05-04 07:35:00|9388.28|9388.28|9388.5|9388.5|9391.71|9391.71|9372.53|9372.53|0
1651650000000|2022-05-04 07:40:00|9388.03|9388.03|9387.68|9387.68|9396.32|9396.32|9380.93|9380.93|0
1651650300000|2022-05-04 07:45:00|9386.08|9386.08|9409.19|9409.19|9410.65|9410.65|9386.08|9386.08|0
1651650600000|2022-05-04 07:50:00|9409.66|9409.66|9425.94|9425.94|9427.55|9427.55|9408.82|9408.82|0
1651650900000|2022-05-04 07:55:00|9427.06|9427.06|9417.57|9417.57|9433.47|9433.47|9407.83|9407.83|0
1651651200000|2022-05-04 08:00:00|9418.73|9418.73|9406.17|9406.17|9419.4|9419.4|9406.17|9406.17|0
1651651500000|2022-05-04 08:05:00|9404.56|9404.56|9402|9402|9408.23|9408.23|9390.36|9390.36|0
1651651800000|2022-05-04 08:10:00|9400.12|9400.12|9405.39|9405.39|9406.84|9406.84|9397.6|9397.6|0
1651652100000|2022-05-04 08:15:00|9406.33|9406.33|9405.76|9405.76|9415.29|9415.29|9405.76|9405.76|0
1651652400000|2022-05-04 08:20:00|9402.48|9402.48|9395.59|9395.59|9406.59|9406.59|9395.59|9395.59|0
1651652700000|2022-05-04 08:25:00|9394.86|9394.86|9389.91|9389.91|9394.86|9394.86|9389.91|9389.91|0
1651653000000|2022-05-04 08:30:00|9389.18|9389.18|9360.84|9360.84|9389.18|9389.18|9360.84|9360.84|0
1651653300000|2022-05-04 08:35:00|9360.37|9360.37|9359.16|9359.16|9366.52|9366.52|9357|9357|0
1651653600000|2022-05-04 08:40:00|9356.98|9356.98|9356.85|9356.85|9359.77|9359.77|9354.95|9354.95|0
1651653900000|2022-05-04 08:45:00|9356.25|9356.25|9363.67|9363.67|9367.36|9367.36|9350.57|9350.57|0
1651654200000|2022-05-04 08:50:00|9364.4|9364.4|9367.9|9367.9|9370.02|9370.02|9364.4|9364.4|0
1651654500000|2022-05-04 08:55:00|9368.84|9368.84|9361.69|9361.69|9368.84|9368.84|9360.08|9360.08|0
1651654800000|2022-05-04 09:00:00|9363.29|9363.29|9356.2|9356.2|9364.71|9364.71|9354.08|9354.08|0
1651655100000|2022-05-04 09:05:00|9355.1|9355.1|9352.09|9352.09|9355.1|9355.1|9351.04|9351.04|0
1651655400000|2022-05-04 09:10:00|9353.7|9353.7|9346.63|9346.63|9356.87|9356.87|9346.63|9346.63|0
1651655700000|2022-05-04 09:15:00|9347.83|9347.83|9357.18|9357.18|9358.79|9358.79|9347.83|9347.83|0
1651656000000|2022-05-04 09:20:00|9357.65|9357.65|9368.93|9368.93|9368.93|9368.93|9356.84|9356.84|0
1651656300000|2022-05-04 09:25:00|9368.6|9368.6|9358.49|9358.49|9368.6|9368.6|9358.02|9358.02|0
1651656600000|2022-05-04 09:30:00|9359.07|9359.07|9348.28|9348.28|9361.15|9361.15|9348.28|9348.28|0
1651656900000|2022-05-04 09:35:00|9347.7|9347.7|9349.67|9349.67|9354.03|9354.03|9346.73|9346.73|0
1651657200000|2022-05-04 09:40:00|9348.07|9348.07|9342.06|9342.06|9348.32|9348.32|9339.46|9339.46|0
1651657500000|2022-05-04 09:45:00|9341.59|9341.59|9346.44|9346.44|9352.76|9352.76|9341.59|9341.59|0
1651657800000|2022-05-04 09:50:00|9345.97|9345.97|9352.26|9352.26|9352.7|9352.7|9342.61|9342.61|0
1651658100000|2022-05-04 09:55:00|9353.87|9353.87|9360.02|9360.02|9361.48|9361.48|9353.87|9353.87|0
1651658400000|2022-05-04 10:00:00|9361.59|9361.59|9368.49|9368.49|9370.17|9370.17|9360.49|9360.49|0
1651658700000|2022-05-04 10:05:00|9370.1|9370.1|9368.75|9368.75|9372.03|9372.03|9367.12|9367.12|0
1651659000000|2022-05-04 10:10:00|9369.48|9369.48|9372.48|9372.48|9375.69|9375.69|9368.38|9368.38|0
1651659300000|2022-05-04 10:15:00|9373.68|9373.68|9376.48|9376.48|9378.8|9378.8|9372.57|9372.57|0
1651659600000|2022-05-04 10:20:00|9377.44|9377.44|9378.58|9378.58|9380.16|9380.16|9377.44|9377.44|0
1651659900000|2022-05-04 10:25:00|9377.48|9377.48|9381.84|9381.84|9382.31|9382.31|9377.02|9377.02|0
1651660200000|2022-05-04 10:30:00|9381.37|9381.37|9385.74|9385.74|9385.74|9385.74|9381.16|9381.16|0
1651660500000|2022-05-04 10:35:00|9384.65|9384.65|9400.44|9400.44|9400.44|9400.44|9382.12|9382.12|0
1651660800000|2022-05-04 10:40:00|9401.04|9401.04|9397.61|9397.61|9401.04|9401.04|9396.89|9396.89|0
1651661100000|2022-05-04 10:45:00|9396.16|9396.16|9400.72|9400.72|9403.71|9403.71|9396.16|9396.16|0
1651661400000|2022-05-04 10:50:00|9399.52|9399.52|9398.51|9398.51|9400.81|9400.81|9398.51|9398.51|0
1651661700000|2022-05-04 10:55:00|9399.45|9399.45|9396.78|9396.78|9402.11|9402.11|9396.78|9396.78|0
1651662000000|2022-05-04 11:00:00|9397.51|9397.51|9398.76|9398.76|9401.86|9401.86|9397.51|9397.51|0
1651662300000|2022-05-04 11:05:00|9399.23|9399.23|9395.88|9395.88|9399.66|9399.66|9393.7|9393.7|0
1651662600000|2022-05-04 11:10:00|9397.49|9397.49|9397.94|9397.94|9398.41|9398.41|9396.31|9396.31|0
1651662900000|2022-05-04 11:15:00|9401.16|9401.16|9398.73|9398.73|9401.88|9401.88|9395.6|9395.6|0
1651663200000|2022-05-04 11:20:00|9401.48|9401.48|9403.29|9403.29|9405.84|9405.84|9399.82|9399.82|0
1651663500000|2022-05-04 11:25:00|9402.82|9402.82|9407.52|9407.52|9407.52|9407.52|9396.83|9396.83|0
1651663800000|2022-05-04 11:30:00|9404.31|9404.31|9392.86|9392.86|9406.39|9406.39|9392.42|9392.42|0
1651664100000|2022-05-04 11:35:00|9393.99|9393.99|9369.33|9369.33|9393.99|9393.99|9369.33|9369.33|0
1651664400000|2022-05-04 11:40:00|9367.14|9367.14|9359.64|9359.64|9367.14|9367.14|9359.64|9359.64|0
1651664700000|2022-05-04 11:45:00|9360.28|9360.28|9358.93|9358.93|9362.21|9362.21|9353.71|9353.71|0
1651665000000|2022-05-04 11:50:00|9359.51|9359.51|9357.82|9357.82|9361.41|9361.41|9357.73|9357.73|0
1651665300000|2022-05-04 11:55:00|9358.11|9358.11|9354.4|9354.4|9358.11|9358.11|9350.93|9350.93|0
1651665600000|2022-05-04 12:00:00|9354.87|9354.87|9358.05|9358.05|9364.57|9364.57|9354.87|9354.87|0
1651665900000|2022-05-04 12:05:00|9358.52|9358.52|9351.84|9351.84|9360.24|9360.24|9347.13|9347.13|0
1651666200000|2022-05-04 12:10:00|9352.31|9352.31|9355.97|9355.97|9356.79|9356.79|9350.7|9350.7|0
1651666500000|2022-05-04 12:15:00|9356.61|9356.61|9350.59|9350.59|9357.08|9357.08|9346.06|9346.06|0
1651666800000|2022-05-04 12:20:00|9350.12|9350.12|9350.72|9350.72|9356.07|9356.07|9349.79|9349.79|0
1651667100000|2022-05-04 12:25:00|9351.19|9351.19|9341.47|9341.47|9351.19|9351.19|9341.47|9341.47|0
1651667400000|2022-05-04 12:30:00|9342.57|9342.57|9358.83|9358.83|9359.3|9359.3|9336.4|9336.4|0
1651667700000|2022-05-04 12:35:00|9356.64|9356.64|9361.97|9361.97|9362.44|9362.44|9355.61|9355.61|0
1651668000000|2022-05-04 12:40:00|9362.57|9362.57|9361.88|9361.88|9365.91|9365.91|9357.79|9357.79|0
1651668300000|2022-05-04 12:45:00|9362.52|9362.52|9372.35|9372.35|9377.28|9377.28|9361.06|9361.06|0
1651668600000|2022-05-04 12:50:00|9371.88|9371.88|9359.79|9359.79|9372.84|9372.84|9359.79|9359.79|0
1651668900000|2022-05-04 12:55:00|9358.33|9358.33|9365.79|9365.79|9365.79|9365.79|9358.33|9358.33|0
1651669200000|2022-05-04 13:00:00|9366.26|9366.26|9372.74|9372.74|9372.74|9372.74|9365.27|9365.27|0
1651669500000|2022-05-04 13:05:00|9375.95|9375.95|9377.05|9377.05|9380.05|9380.05|9373.33|9373.33|0
1651669800000|2022-05-04 13:10:00|9375.95|9375.95|9367.91|9367.91|9375.95|9375.95|9365.66|9365.66|0
1651670100000|2022-05-04 13:15:00|9368.38|9368.38|9373.27|9373.27|9373.44|9373.44|9368.38|9368.38|0
1651670400000|2022-05-04 13:20:00|9372.17|9372.17|9372.52|9372.52|9378.41|9378.41|9371.08|9371.08|0
1651670700000|2022-05-04 13:25:00|9372.99|9372.99|9380.75|9380.75|9386.13|9386.13|9372.99|9372.99|0
1651671000000|2022-05-04 13:30:00|9381.35|9381.35|9385.36|9385.36|9385.36|9385.36|9374.65|9374.65|0
1651671300000|2022-05-04 13:35:00|9382.15|9382.15|9395.08|9395.08|9397.04|9397.04|9381.02|9381.02|0
1651671600000|2022-05-04 13:40:00|9395.55|9395.55|9393.94|9393.94|9399.41|9399.41|9393.94|9393.94|0
1651671900000|2022-05-04 13:45:00|9395.55|9395.55|9405.37|9405.37|9405.69|9405.69|9385.96|9385.96|0
1651672200000|2022-05-04 13:50:00|9407.45|9407.45|9405.08|9405.08|9416.91|9416.91|9404.32|9404.32|0
1651672500000|2022-05-04 13:55:00|9406.53|9406.53|9411.85|9411.85|9413.75|9413.75|9405.45|9405.45|0
1651672800000|2022-05-04 14:00:00|9409.6|9409.6|9410.19|9410.19|9410.92|9410.92|9404.42|9404.42|0
1651673100000|2022-05-04 14:05:00|9411.8|9411.8|9412.37|9412.37|9415.7|9415.7|9405.7|9405.7|0
1651673400000|2022-05-04 14:10:00|9413.82|9413.82|9408.05|9408.05|9415.49|9415.49|9408.05|9408.05|0
1651673700000|2022-05-04 14:15:00|9407.58|9407.58|9416.13|9416.13|9416.13|9416.13|9407|9407|0
1651674000000|2022-05-04 14:20:00|9411.3|9411.3|9417.64|9417.64|9417.64|9417.64|9409.9|9409.9|0
1651674300000|2022-05-04 14:25:00|9416.03|9416.03|9426.15|9426.15|9426.15|9426.15|9412.23|9412.23|0
1651674600000|2022-05-04 14:30:00|9421.33|9421.33|9407.84|9407.84|9422.93|9422.93|9406.53|9406.53|0
1651674900000|2022-05-04 14:35:00|9410.03|9410.03|9411.12|9411.12|9413.97|9413.97|9408.68|9408.68|0
1651675200000|2022-05-04 14:40:00|9411.41|9411.41|9411.42|9411.42|9422.35|9422.35|9411.41|9411.41|0
1651675500000|2022-05-04 14:45:00|9414.64|9414.64|9420.56|9420.56|9421.12|9421.12|9411.45|9411.45|0
1651675800000|2022-05-04 14:50:00|9418.95|9418.95|9416.25|9416.25|9420.87|9420.87|9413.64|9413.64|0
1651676100000|2022-05-04 14:55:00|9414.65|9414.65|9415.72|9415.72|9417.62|9417.62|9410.92|9410.92|0
1651676400000|2022-05-04 15:00:00|9414.62|9414.62|9401|9401|9414.62|9414.62|9398.6|9398.6|0
1651676700000|2022-05-04 15:05:00|9401.93|9401.93|9404.53|9404.53|9406.66|9406.66|9401.25|9401.25|0
1651677000000|2022-05-04 15:10:00|9404.82|9404.82|9407.22|9407.22|9409.11|9409.11|9404.46|9404.46|0
1651677300000|2022-05-04 15:15:00|9404|9404|9415.54|9415.54|9415.54|9415.54|9404|9404|0
1651677600000|2022-05-04 15:20:00|9420.37|9420.37|9419.6|9419.6|9432.05|9432.05|9418.44|9418.44|0
1651677900000|2022-05-04 15:25:00|9419.31|9419.31|9415.84|9415.84|9421.45|9421.45|9409.44|9409.44|0
1651734900000|2022-05-05 07:15:00|9605.25|9605.25|9604.1|9604.1|9608|9608|9598.17|9598.17|0
1651735200000|2022-05-05 07:20:00|9596.46|9596.46|9580.62|9580.62|9596.46|9596.46|9566.68|9566.68|0
1651735500000|2022-05-05 07:25:00|9579.49|9579.49|9595.77|9595.77|9600.26|9600.26|9579.49|9579.49|0
1651735800000|2022-05-05 07:30:00|9594.16|9594.16|9589.49|9589.49|9598.44|9598.44|9589.49|9589.49|0
1651736100000|2022-05-05 07:35:00|9590.69|9590.69|9580.7|9580.7|9600.06|9600.06|9580.7|9580.7|0
1651736400000|2022-05-05 07:40:00|9581.17|9581.17|9588.9|9588.9|9588.9|9588.9|9580.46|9580.46|0
1651736700000|2022-05-05 07:45:00|9589.84|9589.84|9610.27|9610.27|9610.27|9610.27|9589.37|9589.37|0
1651737000000|2022-05-05 07:50:00|9611.21|9611.21|9612|9612|9616.18|9616.18|9609.75|9609.75|0
1651737300000|2022-05-05 07:55:00|9610.55|9610.55|9595.56|9595.56|9610.55|9610.55|9593.14|9593.14|0
1651737600000|2022-05-05 08:00:00|9594.62|9594.62|9595.05|9595.05|9598.96|9598.96|9589.1|9589.1|0
1651737900000|2022-05-05 08:05:00|9595.92|9595.92|9607.79|9607.79|9613.26|9613.26|9594.71|9594.71|0
1651738200000|2022-05-05 08:10:00|9612.61|9612.61|9632.16|9632.16|9632.16|9632.16|9608.39|9608.39|0
1651738500000|2022-05-05 08:15:00|9631.07|9631.07|9634.28|9634.28|9634.91|9634.91|9627.93|9627.93|0
1651738800000|2022-05-05 08:20:00|9633.81|9633.81|9641.92|9641.92|9644.63|9644.63|9632.4|9632.4|0
1651739100000|2022-05-05 08:25:00|9639.73|9639.73|9645.25|9645.25|9648.64|9648.64|9636.6|9636.6|0
1651739400000|2022-05-05 08:30:00|9646.99|9646.99|9649.06|9649.06|9650.78|9650.78|9639.79|9639.79|0
1651739700000|2022-05-05 08:35:00|9651.25|9651.25|9662.96|9662.96|9667.17|9667.17|9648.03|9648.03|0
1651740000000|2022-05-05 08:40:00|9660.77|9660.77|9649.23|9649.23|9660.77|9660.77|9646.01|9646.01|0
1651740300000|2022-05-05 08:45:00|9647.04|9647.04|9661.1|9661.1|9661.1|9661.1|9646.57|9646.57|0
1651740600000|2022-05-05 08:50:00|9660.37|9660.37|9644.77|9644.77|9660.37|9660.37|9638.33|9638.33|0
1651740900000|2022-05-05 08:55:00|9646.96|9646.96|9644.09|9644.09|9646.96|9646.96|9642.22|9642.22|0
1651741200000|2022-05-05 09:00:00|9645.29|9645.29|9649.79|9649.79|9650.51|9650.51|9645.29|9645.29|0
1651741500000|2022-05-05 09:05:00|9648.85|9648.85|9650.1|9650.1|9653.83|9653.83|9647.24|9647.24|0
1651741800000|2022-05-05 09:10:00|9649.78|9649.78|9652.08|9652.08|9656.62|9656.62|9649.78|9649.78|0
1651742100000|2022-05-05 09:15:00|9648.87|9648.87|9645.07|9645.07|9653.99|9653.99|9644.48|9644.48|0
1651742400000|2022-05-05 09:20:00|9645.36|9645.36|9633.98|9633.98|9650.74|9650.74|9633.98|9633.98|0
1651742700000|2022-05-05 09:25:00|9635.58|9635.58|9649.64|9649.64|9649.64|9649.64|9635.58|9635.58|0
1651743000000|2022-05-05 09:30:00|9650.22|9650.22|9651.87|9651.87|9652.97|9652.97|9647.05|9647.05|0
1651743300000|2022-05-05 09:35:00|9650.26|9650.26|9651.51|9651.51|9654.98|9654.98|9649.86|9649.86|0
1651743600000|2022-05-05 09:40:00|9652.6|9652.6|9658.01|9658.01|9661.22|9661.22|9652.13|9652.13|0
1651743900000|2022-05-05 09:45:00|9657.54|9657.54|9657.66|9657.66|9660.13|9660.13|9655.97|9655.97|0
1651744200000|2022-05-05 09:50:00|9658.75|9658.75|9669.73|9669.73|9672.57|9672.57|9658.75|9658.75|0
1651744500000|2022-05-05 09:55:00|9670.2|9670.2|9672.77|9672.77|9672.77|9672.77|9665.77|9665.77|0
1651744800000|2022-05-05 10:00:00|9671.31|9671.31|9673.37|9673.37|9673.37|9673.37|9670|9670|0
1651745100000|2022-05-05 10:05:00|9674.1|9674.1|9686.4|9686.4|9686.4|9686.4|9674.1|9674.1|0
1651745400000|2022-05-05 10:10:00|9684.79|9684.79|9671.2|9671.2|9685.99|9685.99|9671.2|9671.2|0
1651745700000|2022-05-05 10:15:00|9669.41|9669.41|9669.54|9669.54|9671.02|9671.02|9667.01|9667.01|0
1651746000000|2022-05-05 10:20:00|9671.15|9671.15|9682.3|9682.3|9682.3|9682.3|9668.57|9668.57|0
1651746300000|2022-05-05 10:25:00|9681.83|9681.83|9678.77|9678.77|9681.83|9681.83|9677.42|9677.42|0
1651746600000|2022-05-05 10:30:00|9679.5|9679.5|9689.69|9689.69|9689.69|9689.69|9679.5|9679.5|0
1651746900000|2022-05-05 10:35:00|9689.11|9689.11|9682.68|9682.68|9691.82|9691.82|9680.13|9680.13|0
1651747200000|2022-05-05 10:40:00|9683.15|9683.15|9684.95|9684.95|9689.24|9689.24|9683.15|9683.15|0
1651747500000|2022-05-05 10:45:00|9685.55|9685.55|9684.74|9684.74|9689.63|9689.63|9684.74|9684.74|0
1651747800000|2022-05-05 10:50:00|9681.52|9681.52|9682.7|9682.7|9686.24|9686.24|9681.52|9681.52|0
1651748100000|2022-05-05 10:55:00|9683.16|9683.16|9672.09|9672.09|9685.35|9685.35|9672.09|9672.09|0
1651748400000|2022-05-05 11:00:00|9670.48|9670.48|9682.48|9682.48|9682.48|9682.48|9665.61|9665.61|0
1651748700000|2022-05-05 11:05:00|9681.75|9681.75|9673|9673|9682.81|9682.81|9673|9673|0
1651749000000|2022-05-05 11:10:00|9677.83|9677.83|9660.25|9660.25|9677.83|9677.83|9655.47|9655.47|0
1651749300000|2022-05-05 11:15:00|9658.64|9658.64|9669.24|9669.24|9672.87|9672.87|9658.64|9658.64|0
1651749600000|2022-05-05 11:20:00|9664.42|9664.42|9659.76|9659.76|9664.42|9664.42|9654.73|9654.73|0
1651749900000|2022-05-05 11:25:00|9660.23|9660.23|9665.01|9665.01|9667.14|9667.14|9659.76|9659.76|0
1651750200000|2022-05-05 11:30:00|9665.48|9665.48|9668.42|9668.42|9675.09|9675.09|9665.48|9665.48|0
1651750500000|2022-05-05 11:35:00|9668.89|9668.89|9669.57|9669.57|9681.78|9681.78|9668.89|9668.89|0
1651750800000|2022-05-05 11:40:00|9671.18|9671.18|9682.5|9682.5|9682.5|9682.5|9671.18|9671.18|0
1651751100000|2022-05-05 11:45:00|9683.08|9683.08|9692.08|9692.08|9692.55|9692.55|9683.08|9683.08|0
1651751400000|2022-05-05 11:50:00|9691.79|9691.79|9682.35|9682.35|9694.7|9694.7|9682.35|9682.35|0
1651751700000|2022-05-05 11:55:00|9682.95|9682.95|9677.11|9677.11|9688.47|9688.47|9674.18|9674.18|0
1651752000000|2022-05-05 12:00:00|9676.64|9676.64|9671.28|9671.28|9680.87|9680.87|9671.28|9671.28|0
1651752300000|2022-05-05 12:05:00|9672.01|9672.01|9670.7|9670.7|9675.35|9675.35|9668.96|9668.96|0
1651752600000|2022-05-05 12:10:00|9667.48|9667.48|9682.02|9682.02|9682.02|9682.02|9667.48|9667.48|0
1651752900000|2022-05-05 12:15:00|9678.81|9678.81|9673.66|9673.66|9678.81|9678.81|9672.46|9672.46|0
1651753200000|2022-05-05 12:20:00|9674.78|9674.78|9676.57|9676.57|9679.13|9679.13|9667.2|9667.2|0
1651753500000|2022-05-05 12:25:00|9676.1|9676.1|9678.05|9678.05|9684.42|9684.42|9672.78|9672.78|0
1651753800000|2022-05-05 12:30:00|9678.77|9678.77|9658.14|9658.14|9680.19|9680.19|9655.95|9655.95|0
1651754100000|2022-05-05 12:35:00|9656.53|9656.53|9676.2|9676.2|9676.2|9676.2|9655.9|9655.9|0
1651754400000|2022-05-05 12:40:00|9677.14|9677.14|9665.11|9665.11|9677.14|9677.14|9665.11|9665.11|0
1651754700000|2022-05-05 12:45:00|9666.21|9666.21|9678.64|9678.64|9678.85|9678.85|9666.21|9666.21|0
1651755000000|2022-05-05 12:50:00|9677.55|9677.55|9671.64|9671.64|9677.55|9677.55|9667.23|9667.23|0
1651755300000|2022-05-05 12:55:00|9671.35|9671.35|9665.58|9665.58|9671.35|9671.35|9664.64|9664.64|0
1651755600000|2022-05-05 13:00:00|9666.05|9666.05|9658.64|9658.64|9666.34|9666.34|9657.88|9657.88|0
1651755900000|2022-05-05 13:05:00|9657.91|9657.91|9649.3|9649.3|9661.26|9661.26|9649.3|9649.3|0
1651756200000|2022-05-05 13:10:00|9652.52|9652.52|9649.62|9649.62|9652.99|9652.99|9639.52|9639.52|0
1651756500000|2022-05-05 13:15:00|9651.22|9651.22|9661.61|9661.61|9664.99|9664.99|9651.22|9651.22|0
1651756800000|2022-05-05 13:20:00|9663.79|9663.79|9666.64|9666.64|9674.29|9674.29|9662.69|9662.69|0
1651757100000|2022-05-05 13:25:00|9666.17|9666.17|9654.58|9654.58|9666.17|9666.17|9650.74|9650.74|0
1651757400000|2022-05-05 13:30:00|9653.85|9653.85|9668.42|9668.42|9668.42|9668.42|9651.29|9651.29|0
1651757700000|2022-05-05 13:35:00|9673.83|9673.83|9668.37|9668.37|9678.9|9678.9|9664.84|9664.84|0
1651758000000|2022-05-05 13:40:00|9667.9|9667.9|9662|9662|9671.17|9671.17|9662|9662|0
1651758300000|2022-05-05 13:45:00|9663.61|9663.61|9652.11|9652.11|9665.39|9665.39|9650.83|9650.83|0
1651758600000|2022-05-05 13:50:00|9653.07|9653.07|9647.19|9647.19|9659.84|9659.84|9644.48|9644.48|0
1651758900000|2022-05-05 13:55:00|9646.72|9646.72|9638.48|9638.48|9646.72|9646.72|9629.51|9629.51|0
1651759200000|2022-05-05 14:00:00|9637.9|9637.9|9612.45|9612.45|9639.85|9639.85|9609.84|9609.84|0
1651759500000|2022-05-05 14:05:00|9611.98|9611.98|9625.3|9625.3|9625.3|9625.3|9606.46|9606.46|0
1651759800000|2022-05-05 14:10:00|9626.39|9626.39|9636.7|9636.7|9636.7|9636.7|9626.39|9626.39|0
1651760100000|2022-05-05 14:15:00|9635.57|9635.57|9613.56|9613.56|9638.69|9638.69|9611.74|9611.74|0
1651760400000|2022-05-05 14:20:00|9612.47|9612.47|9591.19|9591.19|9612.47|9612.47|9587.71|9587.71|0
1651760700000|2022-05-05 14:25:00|9591.66|9591.66|9588.56|9588.56|9593.59|9593.59|9584.55|9584.55|0
1651761000000|2022-05-05 14:30:00|9588.85|9588.85|9590.72|9590.72|9593.07|9593.07|9581.9|9581.9|0
1651761300000|2022-05-05 14:35:00|9590.48|9590.48|9590.3|9590.3|9595.44|9595.44|9581.84|9581.84|0
1651761600000|2022-05-05 14:40:00|9589.2|9589.2|9611.63|9611.63|9611.63|9611.63|9588.73|9588.73|0
1651761900000|2022-05-05 14:45:00|9612.73|9612.73|9573.31|9573.31|9612.73|9612.73|9572.21|9572.21|0
1651762200000|2022-05-05 14:50:00|9572.84|9572.84|9568.45|9568.45|9581.34|9581.34|9567.36|9567.36|0
1651762500000|2022-05-05 14:55:00|9568.92|9568.92|9576.75|9576.75|9580.32|9580.32|9568.92|9568.92|0
1651762800000|2022-05-05 15:00:00|9578.13|9578.13|9565.94|9565.94|9581.59|9581.59|9565.94|9565.94|0
1651763100000|2022-05-05 15:05:00|9566.59|9566.59|9550.36|9550.36|9567.06|9567.06|9546.03|9546.03|0
1651763400000|2022-05-05 15:10:00|9551.56|9551.56|9545.49|9545.49|9553.25|9553.25|9541.25|9541.25|0
1651763700000|2022-05-05 15:15:00|9543.88|9543.88|9549|9549|9552.74|9552.74|9538.18|9538.18|0
1651764000000|2022-05-05 15:20:00|9548.53|9548.53|9542.56|9542.56|9549.18|9549.18|9539.44|9539.44|0
1651764300000|2022-05-05 15:25:00|9543.03|9543.03|9538|9538|9543.03|9543.03|9530.04|9530.04|0
1651821300000|2022-05-06 07:15:00|9452.59|9452.59|9432.13|9432.13|9453.75|9453.75|9432.13|9432.13|0
1651821600000|2022-05-06 07:20:00|9433.23|9433.23|9409.14|9409.14|9433.23|9433.23|9406.75|9406.75|0
1651821900000|2022-05-06 07:25:00|9408.41|9408.41|9394.52|9394.52|9413.8|9413.8|9394.52|9394.52|0
1651822200000|2022-05-06 07:30:00|9394.05|9394.05|9376.53|9376.53|9398.23|9398.23|9373.86|9373.86|0
1651822500000|2022-05-06 07:35:00|9375.44|9375.44|9376.08|9376.08|9376.08|9376.08|9363.42|9363.42|0
1651822800000|2022-05-06 07:40:00|9376.55|9376.55|9382.94|9382.94|9388.17|9388.17|9376.55|9376.55|0
1651823100000|2022-05-06 07:45:00|9382.01|9382.01|9380.15|9380.15|9382.9|9382.9|9374.57|9374.57|0
1651823400000|2022-05-06 07:50:00|9378.95|9378.95|9392.31|9392.31|9396.58|9396.58|9375.67|9375.67|0
1651823700000|2022-05-06 07:55:00|9393.25|9393.25|9390.37|9390.37|9395.69|9395.69|9372.66|9372.66|0
1651824000000|2022-05-06 08:00:00|9388.11|9388.11|9375.49|9375.49|9388.11|9388.11|9372.56|9372.56|0
1651824300000|2022-05-06 08:05:00|9376.43|9376.43|9388.03|9388.03|9394.46|9394.46|9376.43|9376.43|0
1651824600000|2022-05-06 08:10:00|9384.81|9384.81|9372|9372|9385.57|9385.57|9372|9372|0
1651824900000|2022-05-06 08:15:00|9372.47|9372.47|9367.81|9367.81|9372.47|9372.47|9355.71|9355.71|0
1651825200000|2022-05-06 08:20:00|9368.9|9368.9|9360.4|9360.4|9370.16|9370.16|9360.4|9360.4|0
1651825500000|2022-05-06 08:25:00|9361.34|9361.34|9358.86|9358.86|9362.95|9362.95|9355.65|9355.65|0
1651825800000|2022-05-06 08:30:00|9357.66|9357.66|9366.88|9366.88|9370.94|9370.94|9355.41|9355.41|0
1651826100000|2022-05-06 08:35:00|9366.15|9366.15|9335.57|9335.57|9366.15|9366.15|9335.57|9335.57|0
1651826400000|2022-05-06 08:40:00|9335.1|9335.1|9340.88|9340.88|9343.54|9343.54|9324.38|9324.38|0
1651826700000|2022-05-06 08:45:00|9341.35|9341.35|9322.73|9322.73|9342.41|9342.41|9322.26|9322.26|0
1651827000000|2022-05-06 08:50:00|9321.12|9321.12|9324.21|9324.21|9327.79|9327.79|9317.5|9317.5|0
1651827300000|2022-05-06 08:55:00|9326.39|9326.39|9332.81|9332.81|9335.36|9335.36|9326.39|9326.39|0
1651827600000|2022-05-06 09:00:00|9336.03|9336.03|9343.4|9343.4|9345.12|9345.12|9332.68|9332.68|0
1651827900000|2022-05-06 09:05:00|9342.3|9342.3|9334.14|9334.14|9347.41|9347.41|9334.14|9334.14|0
1651828200000|2022-05-06 09:10:00|9334.87|9334.87|9345.36|9345.36|9345.36|9345.36|9334.87|9334.87|0
1651828500000|2022-05-06 09:15:00|9345.65|9345.65|9339.57|9339.57|9346.25|9346.25|9336.07|9336.07|0
1651828800000|2022-05-06 09:20:00|9341.03|9341.03|9332.7|9332.7|9345.3|9345.3|9328.9|9328.9|0
1651829100000|2022-05-06 09:25:00|9331.09|9331.09|9320.35|9320.35|9335.87|9335.87|9320.35|9320.35|0
1651829400000|2022-05-06 09:30:00|9319.62|9319.62|9323.95|9323.95|9323.95|9323.95|9318.68|9318.68|0
1651829700000|2022-05-06 09:35:00|9327.16|9327.16|9341.37|9341.37|9341.37|9341.37|9326.57|9326.57|0
1651830000000|2022-05-06 09:40:00|9340.17|9340.17|9343.94|9343.94|9343.94|9343.94|9339|9339|0
1651830300000|2022-05-06 09:45:00|9344.41|9344.41|9355.25|9355.25|9363.01|9363.01|9344.41|9344.41|0
1651830600000|2022-05-06 09:50:00|9355.85|9355.85|9364.98|9364.98|9364.98|9364.98|9355.85|9355.85|0
1651830900000|2022-05-06 09:55:00|9366.18|9366.18|9368.75|9368.75|9371.11|9371.11|9363.35|9363.35|0
1651831200000|2022-05-06 10:00:00|9368.46|9368.46|9368.01|9368.01|9370.07|9370.07|9366.91|9366.91|0
1651831500000|2022-05-06 10:05:00|9367.41|9367.41|9359.49|9359.49|9367.88|9367.88|9359.49|9359.49|0
1651831800000|2022-05-06 10:10:00|9358.89|9358.89|9346.95|9346.95|9359.36|9359.36|9346.95|9346.95|0
1651832100000|2022-05-06 10:15:00|9347.42|9347.42|9361.84|9361.84|9361.84|9361.84|9346.78|9346.78|0
1651832400000|2022-05-06 10:20:00|9363.45|9363.45|9368.55|9368.55|9369.22|9369.22|9363.45|9363.45|0
1651832700000|2022-05-06 10:25:00|9368.84|9368.84|9379.61|9379.61|9379.61|9379.61|9368.84|9368.84|0
1651833000000|2022-05-06 10:30:00|9380.08|9380.08|9381.89|9381.89|9385.61|9385.61|9376.98|9376.98|0
1651833300000|2022-05-06 10:35:00|9381.29|9381.29|9381.29|9381.29|9382.95|9382.95|9380.09|9380.09|0
1651833600000|2022-05-06 10:40:00|9381.76|9381.76|9372.98|9372.98|9383.44|9383.44|9372.72|9372.72|0
1651833900000|2022-05-06 10:45:00|9371.88|9371.88|9364.29|9364.29|9371.88|9371.88|9363.41|9363.41|0
1651834200000|2022-05-06 10:50:00|9364.76|9364.76|9360.71|9360.71|9365.36|9365.36|9358.15|9358.15|0
1651834500000|2022-05-06 10:55:00|9359.1|9359.1|9360.23|9360.23|9363.33|9363.33|9355.03|9355.03|0
1651834800000|2022-05-06 11:00:00|9359.51|9359.51|9351.78|9351.78|9360.23|9360.23|9350.75|9350.75|0
1651835100000|2022-05-06 11:05:00|9350.32|9350.32|9334.71|9334.71|9351.45|9351.45|9333.51|9333.51|0
1651835400000|2022-05-06 11:10:00|9334.24|9334.24|9330.54|9330.54|9338.73|9338.73|9330.54|9330.54|0
1651835700000|2022-05-06 11:15:00|9331.95|9331.95|9332.82|9332.82|9332.82|9332.82|9324.8|9324.8|0
1651836000000|2022-05-06 11:20:00|9333.91|9333.91|9338.46|9338.46|9344.74|9344.74|9333.91|9333.91|0
1651836300000|2022-05-06 11:25:00|9336.85|9336.85|9321.16|9321.16|9337.09|9337.09|9321.16|9321.16|0
1651836600000|2022-05-06 11:30:00|9320.69|9320.69|9321.11|9321.11|9321.11|9321.11|9315.76|9315.76|0
1651836900000|2022-05-06 11:35:00|9320.38|9320.38|9326.06|9326.06|9330.28|9330.28|9319.87|9319.87|0
1651837200000|2022-05-06 11:40:00|9325.77|9325.77|9328.09|9328.09|9329.7|9329.7|9324.45|9324.45|0
1651837500000|2022-05-06 11:45:00|9327.62|9327.62|9328.16|9328.16|9329.49|9329.49|9322.73|9322.73|0
1651837800000|2022-05-06 11:50:00|9326.55|9326.55|9328.43|9328.43|9328.9|9328.9|9326.55|9326.55|0
1651838100000|2022-05-06 11:55:00|9329.53|9329.53|9332.83|9332.83|9335.38|9335.38|9326.34|9326.34|0
1651838400000|2022-05-06 12:00:00|9331.74|9331.74|9343.68|9343.68|9343.68|9343.68|9331.64|9331.64|0
1651838700000|2022-05-06 12:05:00|9342.08|9342.08|9343.32|9343.32|9343.32|9343.32|9342.08|9342.08|0
1651839000000|2022-05-06 12:10:00|9344.26|9344.26|9337.11|9337.11|9346.76|9346.76|9337.11|9337.11|0
1651839300000|2022-05-06 12:15:00|9338.05|9338.05|9338.83|9338.83|9342.41|9342.41|9337.87|9337.87|0
1651839600000|2022-05-06 12:20:00|9338.36|9338.36|9322.84|9322.84|9338.36|9338.36|9322.84|9322.84|0
1651839900000|2022-05-06 12:25:00|9322.37|9322.37|9324.43|9324.43|9327.76|9327.76|9318.4|9318.4|0
1651840200000|2022-05-06 12:30:00|9323.7|9323.7|9327.89|9327.89|9375.79|9375.79|9321.45|9321.45|0
1651840500000|2022-05-06 12:35:00|9330.08|9330.08|9342.31|9342.31|9346.64|9346.64|9328.51|9328.51|0
1651840800000|2022-05-06 12:40:00|9344.5|9344.5|9345.3|9345.3|9347.05|9347.05|9342.07|9342.07|0
1651841100000|2022-05-06 12:45:00|9338.87|9338.87|9324.21|9324.21|9343.02|9343.02|9324.21|9324.21|0
1651841400000|2022-05-06 12:50:00|9322.6|9322.6|9319|9319|9322.6|9322.6|9316.25|9316.25|0
1651841700000|2022-05-06 12:55:00|9317.39|9317.39|9304.27|9304.27|9319|9319|9304.27|9304.27|0
1651842000000|2022-05-06 13:00:00|9301.36|9301.36|9310.94|9310.94|9311.52|9311.52|9298.73|9298.73|0
1651842300000|2022-05-06 13:05:00|9312.77|9312.77|9308.4|9308.4|9314.59|9314.59|9306.23|9306.23|0
1651842600000|2022-05-06 13:10:00|9308.11|9308.11|9313.74|9313.74|9317.22|9317.22|9306.36|9306.36|0
1651842900000|2022-05-06 13:15:00|9313.27|9313.27|9311.69|9311.69|9315.58|9315.58|9308.36|9308.36|0
1651843200000|2022-05-06 13:20:00|9311.98|9311.98|9294.77|9294.77|9316.61|9316.61|9294.77|9294.77|0
1651843500000|2022-05-06 13:25:00|9294.3|9294.3|9291.23|9291.23|9296.33|9296.33|9289.05|9289.05|0
1651843800000|2022-05-06 13:30:00|9290.76|9290.76|9271.39|9271.39|9296.59|9296.59|9268.7|9268.7|0
1651844100000|2022-05-06 13:35:00|9271.63|9271.63|9250.56|9250.56|9276.29|9276.29|9250.56|9250.56|0
1651844400000|2022-05-06 13:40:00|9252.64|9252.64|9239.93|9239.93|9254.71|9254.71|9238.62|9238.62|0
1651844700000|2022-05-06 13:45:00|9240.4|9240.4|9240.26|9240.26|9241.13|9241.13|9207.62|9207.62|0
1651845000000|2022-05-06 13:50:00|9240.73|9240.73|9226.25|9226.25|9248.57|9248.57|9226.25|9226.25|0
1651845300000|2022-05-06 13:55:00|9227.19|9227.19|9223.51|9223.51|9232.25|9232.25|9218.33|9218.33|0
1651845600000|2022-05-06 14:00:00|9222.78|9222.78|9213.57|9213.57|9227|9227|9210.55|9210.55|0
1651845900000|2022-05-06 14:05:00|9214.3|9214.3|9224.48|9224.48|9246.65|9246.65|9214.3|9214.3|0
1651846200000|2022-05-06 14:10:00|9225.06|9225.06|9223.76|9223.76|9229.18|9229.18|9214.18|9214.18|0
1651846500000|2022-05-06 14:15:00|9226.97|9226.97|9242.22|9242.22|9245.74|9245.74|9225.84|9225.84|0
1651846800000|2022-05-06 14:20:00|9241.93|9241.93|9229.73|9229.73|9248.32|9248.32|9229.73|9229.73|0
1651847100000|2022-05-06 14:25:00|9230.2|9230.2|9217.13|9217.13|9242.49|9242.49|9217.13|9217.13|0
1651847400000|2022-05-06 14:30:00|9216.84|9216.84|9200.22|9200.22|9223|9223|9200.22|9200.22|0
1651847700000|2022-05-06 14:35:00|9199.12|9199.12|9180.38|9180.38|9199.12|9199.12|9172.98|9172.98|0
1651848000000|2022-05-06 14:40:00|9180.85|9180.85|9200.44|9200.44|9205.43|9205.43|9180.83|9180.83|0
1651848300000|2022-05-06 14:45:00|9196.64|9196.64|9225.6|9225.6|9232.25|9232.25|9192.11|9192.11|0
1651848600000|2022-05-06 14:50:00|9227.21|9227.21|9225.57|9225.57|9228.98|9228.98|9207.72|9207.72|0
1651848900000|2022-05-06 14:55:00|9227.18|9227.18|9220.04|9220.04|9227.18|9227.18|9217.61|9217.61|0
1651849200000|2022-05-06 15:00:00|9218.94|9218.94|9200.62|9200.62|9220.77|9220.77|9199.64|9199.64|0
1651849500000|2022-05-06 15:05:00|9199.02|9199.02|9219.02|9219.02|9219.02|9219.02|9194.19|9194.19|0
1651849800000|2022-05-06 15:10:00|9217.41|9217.41|9206.75|9206.75|9217.41|9217.41|9204.27|9204.27|0
1651850100000|2022-05-06 15:15:00|9208.36|9208.36|9225.6|9225.6|9231.63|9231.63|9208.36|9208.36|0
1651850400000|2022-05-06 15:20:00|9224.64|9224.64|9239.4|9239.4|9239.4|9239.4|9217.06|9217.06|0
1651850700000|2022-05-06 15:25:00|9238.68|9238.68|9219.4|9219.4|9238.68|9238.68|9219.4|9219.4|0
1652080500000|2022-05-09 07:15:00|9169.62|9169.62|9147.63|9147.63|9169.62|9169.62|9145.63|9145.63|0
1652080800000|2022-05-09 07:20:00|9148.1|9148.1|9138.92|9138.92|9151.31|9151.31|9134.55|9134.55|0
1652081100000|2022-05-09 07:25:00|9135.71|9135.71|9145.74|9145.74|9147.69|9147.69|9131.35|9131.35|0
1652081400000|2022-05-09 07:30:00|9146.9|9146.9|9147.07|9147.07|9147.4|9147.4|9142.67|9142.67|0
1652081700000|2022-05-09 07:35:00|9148.68|9148.68|9140.53|9140.53|9158.83|9158.83|9139.13|9139.13|0
1652082000000|2022-05-09 07:40:00|9139.44|9139.44|9130.85|9130.85|9139.44|9139.44|9130.39|9130.39|0
1652082300000|2022-05-09 07:45:00|9130.38|9130.38|9129.52|9129.52|9131.06|9131.06|9128.25|9128.25|0
1652082600000|2022-05-09 07:50:00|9129.23|9129.23|9114.55|9114.55|9129.7|9129.7|9112.47|9112.47|0
1652082900000|2022-05-09 07:55:00|9111.33|9111.33|9075.55|9075.55|9111.33|9111.33|9075.55|9075.55|0
1652083200000|2022-05-09 08:00:00|9073.36|9073.36|9063.81|9063.81|9076.91|9076.91|9053.61|9053.61|0
1652083500000|2022-05-09 08:05:00|9061.62|9061.62|9063.44|9063.44|9065.52|9065.52|9059.95|9059.95|0
1652083800000|2022-05-09 08:10:00|9060.16|9060.16|9052.25|9052.25|9062.41|9062.41|9051.69|9051.69|0
1652084100000|2022-05-09 08:15:00|9051.79|9051.79|9027.62|9027.62|9051.79|9051.79|9026.59|9026.59|0
1652084400000|2022-05-09 08:20:00|9026.52|9026.52|9018.02|9018.02|9026.52|9026.52|9017.55|9017.55|0
1652084700000|2022-05-09 08:25:00|9017.3|9017.3|9012|9012|9021.92|9021.92|9009.92|9009.92|0
1652085000000|2022-05-09 08:30:00|9012.47|9012.47|8986.35|8986.35|9016.7|9016.7|8986.35|8986.35|0
1652085300000|2022-05-09 08:35:00|8985.88|8985.88|8967.48|8967.48|8985.88|8985.88|8959.9|8959.9|0
1652085600000|2022-05-09 08:40:00|8967.95|8967.95|8984.65|8984.65|8987.14|8987.14|8966.39|8966.39|0
1652085900000|2022-05-09 08:45:00|8985.12|8985.12|8986.98|8986.98|8992.3|8992.3|8983.96|8983.96|0
1652086200000|2022-05-09 08:50:00|8987.45|8987.45|8991.38|8991.38|8992.18|8992.18|8987.27|8987.27|0
1652086500000|2022-05-09 08:55:00|8990.28|8990.28|8979.63|8979.63|8991.68|8991.68|8978.17|8978.17|0
1652086800000|2022-05-09 09:00:00|8979.16|8979.16|8973.66|8973.66|8982.72|8982.72|8971.02|8971.02|0
1652087100000|2022-05-09 09:05:00|8971.46|8971.46|8973.72|8973.72|8977.96|8977.96|8970.16|8970.16|0
1652087400000|2022-05-09 09:10:00|8973.25|8973.25|8989.54|8989.54|8991.19|8991.19|8972.67|8972.67|0
1652087700000|2022-05-09 09:15:00|8990.41|8990.41|8987.67|8987.67|8992.85|8992.85|8987.67|8987.67|0
1652088000000|2022-05-09 09:20:00|8988.39|8988.39|8990.89|8990.89|8996.56|8996.56|8988.39|8988.39|0
1652088300000|2022-05-09 09:25:00|8991.83|8991.83|8987.74|8987.74|8993.4|8993.4|8987.74|8987.74|0
1652088600000|2022-05-09 09:30:00|8988.46|8988.46|8980.99|8980.99|8990.24|8990.24|8979.7|8979.7|0
1652088900000|2022-05-09 09:35:00|8980.26|8980.26|8980.43|8980.43|8982.98|8982.98|8978.18|8978.18|0
1652089200000|2022-05-09 09:40:00|8978.82|8978.82|8973.77|8973.77|8979|8979|8971.48|8971.48|0
1652089500000|2022-05-09 09:45:00|8973.3|8973.3|8960.62|8960.62|8973.3|8973.3|8960.04|8960.04|0
1652089800000|2022-05-09 09:50:00|8959.9|8959.9|8953.25|8953.25|8961.46|8961.46|8951.79|8951.79|0
1652090100000|2022-05-09 09:55:00|8953.54|8953.54|8953.34|8953.34|8954.48|8954.48|8945.56|8945.56|0
1652090400000|2022-05-09 10:00:00|8952.76|8952.76|8951.97|8951.97|8956.84|8956.84|8951.5|8951.5|0
1652090700000|2022-05-09 10:05:00|8952.7|8952.7|8933.25|8933.25|8952.7|8952.7|8933.25|8933.25|0
1652091000000|2022-05-09 10:10:00|8931.65|8931.65|8924.6|8924.6|8932.78|8932.78|8922.52|8922.52|0
1652091300000|2022-05-09 10:15:00|8926.21|8926.21|8930.29|8930.29|8930.82|8930.82|8926.21|8926.21|0
1652091600000|2022-05-09 10:20:00|8929.56|8929.56|8913.02|8913.02|8931.01|8931.01|8912.55|8912.55|0
1652091900000|2022-05-09 10:25:00|8913.96|8913.96|8903.68|8903.68|8916.5|8916.5|8902.08|8902.08|0
1652092200000|2022-05-09 10:30:00|8903.92|8903.92|8889.87|8889.87|8904.05|8904.05|8889.14|8889.14|0
1652092500000|2022-05-09 10:35:00|8889.4|8889.4|8889.44|8889.44|8891.01|8891.01|8886.22|8886.22|0
1652092800000|2022-05-09 10:40:00|8891.52|8891.52|8886.33|8886.33|8892.93|8892.93|8885.4|8885.4|0
1652093100000|2022-05-09 10:45:00|8885.86|8885.86|8892.49|8892.49|8892.49|8892.49|8884.45|8884.45|0
1652093400000|2022-05-09 10:50:00|8893.21|8893.21|8893.44|8893.44|8895.97|8895.97|8891.91|8891.91|0
1652093700000|2022-05-09 10:55:00|8891.84|8891.84|8881.43|8881.43|8894.03|8894.03|8881.43|8881.43|0
1652094000000|2022-05-09 11:00:00|8886.25|8886.25|8898.1|8898.1|8898.1|8898.1|8886.25|8886.25|0
1652094300000|2022-05-09 11:05:00|8898.83|8898.83|8887.19|8887.19|8898.83|8898.83|8887.19|8887.19|0
1652094600000|2022-05-09 11:10:00|8885.59|8885.59|8880.43|8880.43|8885.59|8885.59|8878.06|8878.06|0
1652094900000|2022-05-09 11:15:00|8882.04|8882.04|8880.59|8880.59|8882.04|8882.04|8877.99|8877.99|0
1652095200000|2022-05-09 11:20:00|8877.38|8877.38|8881.9|8881.9|8881.9|8881.9|8875.71|8875.71|0
1652095500000|2022-05-09 11:25:00|8882.48|8882.48|8879.1|8879.1|8883.94|8883.94|8879.1|8879.1|0
1652095800000|2022-05-09 11:30:00|8879.83|8879.83|8880.12|8880.12|8880.41|8880.41|8877.93|8877.93|0
1652096100000|2022-05-09 11:35:00|8879.39|8879.39|8866.86|8866.86|8882.37|8882.37|8866.86|8866.86|0
1652096400000|2022-05-09 11:40:00|8866.14|8866.14|8852.37|8852.37|8866.14|8866.14|8852.37|8852.37|0
1652096700000|2022-05-09 11:45:00|8851.27|8851.27|8867.07|8867.07|8867.07|8867.07|8850.98|8850.98|0
1652097000000|2022-05-09 11:50:00|8867.67|8867.67|8874.14|8874.14|8874.61|8874.61|8867.67|8867.67|0
1652097300000|2022-05-09 11:55:00|8874.87|8874.87|8883.69|8883.69|8883.69|8883.69|8874.66|8874.66|0
1652097600000|2022-05-09 12:00:00|8884.81|8884.81|8886.42|8886.42|8888.03|8888.03|8880.8|8880.8|0
1652097900000|2022-05-09 12:05:00|8884.81|8884.81|8902.81|8902.81|8903.32|8903.32|8883.67|8883.67|0
1652098200000|2022-05-09 12:10:00|8907.64|8907.64|8917.89|8917.89|8920.5|8920.5|8907.64|8907.64|0
1652098500000|2022-05-09 12:15:00|8916.28|8916.28|8905.57|8905.57|8917.89|8917.89|8905.57|8905.57|0
1652098800000|2022-05-09 12:20:00|8905.1|8905.1|8897.15|8897.15|8905.1|8905.1|8897.15|8897.15|0
1652099100000|2022-05-09 12:25:00|8895.54|8895.54|8884.57|8884.57|8895.54|8895.54|8884.06|8884.06|0
1652099400000|2022-05-09 12:30:00|8883.44|8883.44|8878.36|8878.36|8884.67|8884.67|8877.89|8877.89|0
1652099700000|2022-05-09 12:35:00|8877.27|8877.27|8898.16|8898.16|8899.77|8899.77|8877.27|8877.27|0
1652100000000|2022-05-09 12:40:00|8902.99|8902.99|8906.54|8906.54|8912.33|8912.33|8902.99|8902.99|0
1652100300000|2022-05-09 12:45:00|8905.09|8905.09|8906.52|8906.52|8907.28|8907.28|8905.09|8905.09|0
1652100600000|2022-05-09 12:50:00|8906.99|8906.99|8915.65|8915.65|8919.45|8919.45|8906.52|8906.52|0
1652100900000|2022-05-09 12:55:00|8915.18|8915.18|8909.04|8909.04|8915.18|8915.18|8908.57|8908.57|0
1652101200000|2022-05-09 13:00:00|8908.32|8908.32|8916.43|8916.43|8916.76|8916.76|8908.32|8908.32|0
1652101500000|2022-05-09 13:05:00|8913.21|8913.21|8916.47|8916.47|8917.77|8917.77|8912.48|8912.48|0
1652101800000|2022-05-09 13:10:00|8915.53|8915.53|8914.6|8914.6|8915.53|8915.53|8910.15|8910.15|0
1652102100000|2022-05-09 13:15:00|8914.3|8914.3|8912.06|8912.06|8916.64|8916.64|8907.23|8907.23|0
1652102400000|2022-05-09 13:20:00|8911.59|8911.59|8913.96|8913.96|8913.96|8913.96|8907.06|8907.06|0
1652102700000|2022-05-09 13:25:00|8913.67|8913.67|8922.55|8922.55|8927.62|8927.62|8912.94|8912.94|0
1652103000000|2022-05-09 13:30:00|8922.84|8922.84|8920.3|8920.3|8925.57|8925.57|8913.64|8913.64|0
1652103300000|2022-05-09 13:35:00|8921.98|8921.98|8952.05|8952.05|8960.49|8960.49|8921.98|8921.98|0
1652103600000|2022-05-09 13:40:00|8949.8|8949.8|8952.6|8952.6|8953.2|8953.2|8936.8|8936.8|0
1652103900000|2022-05-09 13:45:00|8951.41|8951.41|8921.83|8921.83|8951.41|8951.41|8921.1|8921.1|0
1652104200000|2022-05-09 13:50:00|8922.3|8922.3|8937.55|8937.55|8940.95|8940.95|8920.69|8920.69|0
1652104500000|2022-05-09 13:55:00|8938.28|8938.28|8927.13|8927.13|8938.28|8938.28|8922.42|8922.42|0
1652104800000|2022-05-09 14:00:00|8928.74|8928.74|8927.45|8927.45|8934.64|8934.64|8920.57|8920.57|0
1652105100000|2022-05-09 14:05:00|8929.06|8929.06|8911.14|8911.14|8930.66|8930.66|8911.14|8911.14|0
1652105400000|2022-05-09 14:10:00|8912.23|8912.23|8913.82|8913.82|8916.53|8916.53|8908.48|8908.48|0
1652105700000|2022-05-09 14:15:00|8910.6|8910.6|8917.55|8917.55|8917.55|8917.55|8910.6|8910.6|0
1652106000000|2022-05-09 14:20:00|8916.45|8916.45|8919.7|8919.7|8927.56|8927.56|8915.19|8915.19|0
1652106300000|2022-05-09 14:25:00|8919.23|8919.23|8898.5|8898.5|8923|8923|8898.5|8898.5|0
1652106600000|2022-05-09 14:30:00|8896.89|8896.89|8893.44|8893.44|8896.89|8896.89|8885.3|8885.3|0
1652106900000|2022-05-09 14:35:00|8895.04|8895.04|8890.14|8890.14|8901.74|8901.74|8889.56|8889.56|0
1652107200000|2022-05-09 14:40:00|8889.56|8889.56|8906.79|8906.79|8906.79|8906.79|8888.8|8888.8|0
1652107500000|2022-05-09 14:45:00|8907.26|8907.26|8913.54|8913.54|8917.61|8917.61|8907.26|8907.26|0
1652107800000|2022-05-09 14:50:00|8914.01|8914.01|8893.22|8893.22|8914.01|8914.01|8893.22|8893.22|0
1652108100000|2022-05-09 14:55:00|8892.12|8892.12|8897.77|8897.77|8899.45|8899.45|8886.71|8886.71|0
1652108400000|2022-05-09 15:00:00|8899.38|8899.38|8896.93|8896.93|8900.61|8900.61|8892.48|8892.48|0
1652108700000|2022-05-09 15:05:00|8895.32|8895.32|8874.36|8874.36|8895.32|8895.32|8874.36|8874.36|0
1652109000000|2022-05-09 15:10:00|8871.14|8871.14|8871.66|8871.66|8881.35|8881.35|8870.5|8870.5|0
1652109300000|2022-05-09 15:15:00|8871.98|8871.98|8881.08|8881.08|8883.12|8883.12|8865|8865|0
1652109600000|2022-05-09 15:20:00|8880.5|8880.5|8878.11|8878.11|8880.5|8880.5|8875.18|8875.18|0
1652109900000|2022-05-09 15:25:00|8876.51|8876.51|8868.72|8868.72|8876.93|8876.93|8863.28|8863.28|0
1652166900000|2022-05-10 07:15:00|8854.2|8854.2|8880.02|8880.02|8883.49|8883.49|8850.99|8850.99|0
1652167200000|2022-05-10 07:20:00|8881.89|8881.89|8904.62|8904.62|8904.62|8904.62|8880.02|8880.02|0
1652167500000|2022-05-10 07:25:00|8906.81|8906.81|8907.84|8907.84|8914.72|8914.72|8901.97|8901.97|0
1652167800000|2022-05-10 07:30:00|8906.9|8906.9|8916.45|8916.45|8917.51|8917.51|8893.56|8893.56|0
1652168100000|2022-05-10 07:35:00|8916.92|8916.92|8927.52|8927.52|8928.46|8928.46|8909.56|8909.56|0
1652168400000|2022-05-10 07:40:00|8926.65|8926.65|8925.72|8925.72|8932.27|8932.27|8923.28|8923.28|0
1652168700000|2022-05-10 07:45:00|8926.01|8926.01|8920.87|8920.87|8927.17|8927.17|8919.73|8919.73|0
1652169000000|2022-05-10 07:50:00|8921.81|8921.81|8918.7|8918.7|8923.96|8923.96|8918.23|8918.23|0
1652169300000|2022-05-10 07:55:00|8915.49|8915.49|8934.98|8934.98|8934.98|8934.98|8915.49|8915.49|0
1652169600000|2022-05-10 08:00:00|8933.82|8933.82|8939.68|8939.68|8940.95|8940.95|8933.53|8933.53|0
1652169900000|2022-05-10 08:05:00|8941.13|8941.13|8963.05|8963.05|8963.05|8963.05|8941.13|8941.13|0
1652170200000|2022-05-10 08:10:00|8961.89|8961.89|8960.82|8960.82|8967.95|8967.95|8960.73|8960.73|0
1652170500000|2022-05-10 08:15:00|8961.76|8961.76|8968.33|8968.33|8968.33|8968.33|8960|8960|0
1652170800000|2022-05-10 08:20:00|8969.06|8969.06|8970.37|8970.37|8971.86|8971.86|8965.99|8965.99|0
1652171100000|2022-05-10 08:25:00|8969.28|8969.28|8960.9|8960.9|8974.99|8974.99|8960.9|8960.9|0
1652171400000|2022-05-10 08:30:00|8964.12|8964.12|8971.44|8971.44|8973.95|8973.95|8964.12|8964.12|0
1652171700000|2022-05-10 08:35:00|8970.3|8970.3|8980.79|8980.79|8982.24|8982.24|8970.3|8970.3|0
1652172000000|2022-05-10 08:40:00|8979.33|8979.33|8963.71|8963.71|8979.33|8979.33|8958.46|8958.46|0
1652172300000|2022-05-10 08:45:00|8962.1|8962.1|8953.76|8953.76|8962.23|8962.23|8948.48|8948.48|0
1652172600000|2022-05-10 08:50:00|8952.89|8952.89|8936.81|8936.81|8956.64|8956.64|8936.81|8936.81|0
1652172900000|2022-05-10 08:55:00|8938.26|8938.26|8939.2|8939.2|8941.27|8941.27|8937.59|8937.59|0
1652173200000|2022-05-10 09:00:00|8938.88|8938.88|8926.75|8926.75|8938.88|8938.88|8924.01|8924.01|0
1652173500000|2022-05-10 09:05:00|8926.55|8926.55|8935.65|8935.65|8935.65|8935.65|8926.55|8926.55|0
1652173800000|2022-05-10 09:10:00|8937.26|8937.26|8952.88|8952.88|8954.01|8954.01|8937.26|8937.26|0
1652174100000|2022-05-10 09:15:00|8953.82|8953.82|8954.09|8954.09|8954.89|8954.89|8949.41|8949.41|0
1652174400000|2022-05-10 09:20:00|8952.49|8952.49|8959.85|8959.85|8960.57|8960.57|8951.83|8951.83|0
1652174700000|2022-05-10 09:25:00|8955.02|8955.02|8946.71|8946.71|8955.78|8955.78|8946.71|8946.71|0
1652175000000|2022-05-10 09:30:00|8947.8|8947.8|8953.22|8953.22|8957.11|8957.11|8946.2|8946.2|0
1652175300000|2022-05-10 09:35:00|8948.39|8948.39|8948.35|8948.35|8949.51|8949.51|8942.5|8942.5|0
1652175600000|2022-05-10 09:40:00|8949.08|8949.08|8954.51|8954.51|8958.03|8958.03|8949.08|8949.08|0
1652175900000|2022-05-10 09:45:00|8955.6|8955.6|8944.35|8944.35|8957.68|8957.68|8943.41|8943.41|0
1652176200000|2022-05-10 09:50:00|8942.61|8942.61|8921.88|8921.88|8942.61|8942.61|8921.88|8921.88|0
1652176500000|2022-05-10 09:55:00|8921.41|8921.41|8910.2|8910.2|8921.88|8921.88|8906.22|8906.22|0
1652176800000|2022-05-10 10:00:00|8909.62|8909.62|8914.85|8914.85|8918.06|8918.06|8906.8|8906.8|0
1652177100000|2022-05-10 10:05:00|8914.56|8914.56|8929.55|8929.55|8931.7|8931.7|8914.56|8914.56|0
1652177400000|2022-05-10 10:10:00|8930.13|8930.13|8925.73|8925.73|8930.42|8930.42|8925.73|8925.73|0
1652177700000|2022-05-10 10:15:00|8925.26|8925.26|8925.91|8925.91|8925.91|8925.91|8919.14|8919.14|0
1652178000000|2022-05-10 10:20:00|8924.78|8924.78|8928.68|8928.68|8932.06|8932.06|8924.78|8924.78|0
1652178300000|2022-05-10 10:25:00|8927.58|8927.58|8935.83|8935.83|8937.19|8937.19|8927.58|8927.58|0
1652178600000|2022-05-10 10:30:00|8936.13|8936.13|8939.89|8939.89|8940.15|8940.15|8935.83|8935.83|0
1652178900000|2022-05-10 10:35:00|8939.17|8939.17|8937.82|8937.82|8941.55|8941.55|8935.63|8935.63|0
1652179200000|2022-05-10 10:40:00|8937.35|8937.35|8929.15|8929.15|8937.35|8937.35|8929.15|8929.15|0
1652179500000|2022-05-10 10:45:00|8928.28|8928.28|8919.73|8919.73|8928.28|8928.28|8919.73|8919.73|0
1652179800000|2022-05-10 10:50:00|8920.82|8920.82|8928.17|8928.17|8929.78|8929.78|8920.82|8920.82|0
1652180100000|2022-05-10 10:55:00|8926.56|8926.56|8922.5|8922.5|8927.12|8927.12|8922.5|8922.5|0
1652180400000|2022-05-10 11:00:00|8921.77|8921.77|8922.24|8922.24|8926.75|8926.75|8919.54|8919.54|0
1652180700000|2022-05-10 11:05:00|8921.77|8921.77|8918.63|8918.63|8921.77|8921.77|8916.15|8916.15|0
1652181000000|2022-05-10 11:10:00|8919.1|8919.1|8917.19|8917.19|8920.84|8920.84|8917.19|8917.19|0
1652181300000|2022-05-10 11:15:00|8920.41|8920.41|8908.6|8908.6|8920.41|8920.41|8908.28|8908.28|0
1652181600000|2022-05-10 11:20:00|8909.33|8909.33|8909.14|8909.14|8913.46|8913.46|8909.14|8909.14|0
1652181900000|2022-05-10 11:25:00|8907.54|8907.54|8905.1|8905.1|8910.21|8910.21|8902.77|8902.77|0
1652182200000|2022-05-10 11:30:00|8904.63|8904.63|8909.12|8909.12|8910.73|8910.73|8904.63|8904.63|0
1652182500000|2022-05-10 11:35:00|8909.41|8909.41|8921.96|8921.96|8926.74|8926.74|8909.41|8909.41|0
1652182800000|2022-05-10 11:40:00|8921.49|8921.49|8916.84|8916.84|8925.59|8925.59|8916.84|8916.84|0
1652183100000|2022-05-10 11:45:00|8916.37|8916.37|8924.83|8924.83|8927.56|8927.56|8916.37|8916.37|0
1652183400000|2022-05-10 11:50:00|8925.3|8925.3|8933.04|8933.04|8933.04|8933.04|8921.95|8921.95|0
1652183700000|2022-05-10 11:55:00|8932.17|8932.17|8926.33|8926.33|8932.17|8932.17|8923.67|8923.67|0
1652184000000|2022-05-10 12:00:00|8925.13|8925.13|8942.45|8942.45|8942.92|8942.92|8925.11|8925.11|0
1652184300000|2022-05-10 12:05:00|8941.58|8941.58|8939.02|8939.02|8942.31|8942.31|8937.89|8937.89|0
1652184600000|2022-05-10 12:10:00|8941.21|8941.21|8943.07|8943.07|8944.35|8944.35|8938.97|8938.97|0
1652184900000|2022-05-10 12:15:00|8943.54|8943.54|8945.88|8945.88|8946.79|8946.79|8942.05|8942.05|0
1652185200000|2022-05-10 12:20:00|8946.35|8946.35|8949.2|8949.2|8949.78|8949.78|8943.63|8943.63|0
1652185500000|2022-05-10 12:25:00|8949.67|8949.67|8948.44|8948.44|8953.61|8953.61|8944.93|8944.93|0
1652185800000|2022-05-10 12:30:00|8950.05|8950.05|8949.72|8949.72|8954.97|8954.97|8947.44|8947.44|0
1652186100000|2022-05-10 12:35:00|8951.17|8951.17|8950.09|8950.09|8954.78|8954.78|8946.5|8946.5|0
1652186400000|2022-05-10 12:40:00|8951.18|8951.18|8956.7|8956.7|8958.63|8958.63|8949.57|8949.57|0
1652186700000|2022-05-10 12:45:00|8957.17|8957.17|8965.2|8965.2|8967.53|8967.53|8957.17|8957.17|0
1652187000000|2022-05-10 12:50:00|8964.73|8964.73|8972.2|8972.2|8974.12|8974.12|8962.67|8962.67|0
1652187300000|2022-05-10 12:55:00|8977.02|8977.02|8991.22|8991.22|8993.77|8993.77|8972.8|8972.8|0
1652187600000|2022-05-10 13:00:00|8990.75|8990.75|9001.11|9001.11|9004.79|9004.79|8989.81|8989.81|0
1652187900000|2022-05-10 13:05:00|9002.2|9002.2|9012.3|9012.3|9012.52|9012.52|9000.79|9000.79|0
1652188200000|2022-05-10 13:10:00|9011.2|9011.2|9003.52|9003.52|9012.89|9012.89|8996.34|8996.34|0
1652188500000|2022-05-10 13:15:00|9003.99|9003.99|9000.19|9000.19|9013.75|9013.75|9000.19|9000.19|0
1652188800000|2022-05-10 13:20:00|8999.07|8999.07|8994.27|8994.27|9003.62|9003.62|8992.19|8992.19|0
1652189100000|2022-05-10 13:25:00|8994.74|8994.74|8989.29|8989.29|8995.21|8995.21|8984.74|8984.74|0
1652189400000|2022-05-10 13:30:00|8987.69|8987.69|8964.25|8964.25|8991.15|8991.15|8961.03|8961.03|0
1652189700000|2022-05-10 13:35:00|8965.35|8965.35|8945.45|8945.45|8965.35|8965.35|8944.87|8944.87|0
1652190000000|2022-05-10 13:40:00|8943.84|8943.84|8936.54|8936.54|8943.84|8943.84|8928.99|8928.99|0
1652190300000|2022-05-10 13:45:00|8934.93|8934.93|8932.03|8932.03|8937.69|8937.69|8925.93|8925.93|0
1652190600000|2022-05-10 13:50:00|8932.5|8932.5|8953.76|8953.76|8953.76|8953.76|8929.11|8929.11|0
1652190900000|2022-05-10 13:55:00|8954.23|8954.23|8976.46|8976.46|8976.57|8976.57|8953.76|8953.76|0
1652191200000|2022-05-10 14:00:00|8975.73|8975.73|8981.68|8981.68|8983.23|8983.23|8962.55|8962.55|0
1652191500000|2022-05-10 14:05:00|8981.21|8981.21|8965.79|8965.79|8982.82|8982.82|8965.79|8965.79|0
1652191800000|2022-05-10 14:10:00|8965.5|8965.5|8963.87|8963.87|8971.08|8971.08|8961.53|8961.53|0
1652192100000|2022-05-10 14:15:00|8964.34|8964.34|8970.36|8970.36|8974.5|8974.5|8963.47|8963.47|0
1652192400000|2022-05-10 14:20:00|8969.43|8969.43|8957.07|8957.07|8969.43|8969.43|8952.52|8952.52|0
1652192700000|2022-05-10 14:25:00|8958.48|8958.48|8922.73|8922.73|8958.48|8958.48|8921.37|8921.37|0
1652193000000|2022-05-10 14:30:00|8922.26|8922.26|8922.09|8922.09|8930.82|8930.82|8920.46|8920.46|0
1652193300000|2022-05-10 14:35:00|8922.38|8922.38|8900.43|8900.43|8922.38|8922.38|8898.29|8898.29|0
1652193600000|2022-05-10 14:40:00|8899.96|8899.96|8879.46|8879.46|8899.96|8899.96|8878.3|8878.3|0
1652193900000|2022-05-10 14:45:00|8878.5|8878.5|8859.79|8859.79|8878.5|8878.5|8855.3|8855.3|0
1652194200000|2022-05-10 14:50:00|8860.89|8860.89|8859.82|8859.82|8872.11|8872.11|8855.24|8855.24|0
1652194500000|2022-05-10 14:55:00|8860.11|8860.11|8848.07|8848.07|8860.11|8860.11|8848|8848|0
1652194800000|2022-05-10 15:00:00|8847.13|8847.13|8845.08|8845.08|8858.06|8858.06|8845.08|8845.08|0
1652195100000|2022-05-10 15:05:00|8844.5|8844.5|8826.58|8826.58|8845.52|8845.52|8826.58|8826.58|0
1652195400000|2022-05-10 15:10:00|8828.18|8828.18|8822.06|8822.06|8833.72|8833.72|8821.9|8821.9|0
1652195700000|2022-05-10 15:15:00|8820.6|8820.6|8834.27|8834.27|8837.11|8837.11|8818.03|8818.03|0
1652196000000|2022-05-10 15:20:00|8835.88|8835.88|8828.09|8828.09|8837.3|8837.3|8827.48|8827.48|0
1652196300000|2022-05-10 15:25:00|8829.03|8829.03|8832.4|8832.4|8838.83|8838.83|8822.82|8822.82|0
1652253300000|2022-05-11 07:15:00|8825.3|8825.3|8840.54|8840.54|8844.7|8844.7|8820.72|8820.72|0
1652253600000|2022-05-11 07:20:00|8841.41|8841.41|8836.09|8836.09|8848.07|8848.07|8836.09|8836.09|0
1652253900000|2022-05-11 07:25:00|8838.7|8838.7|8837.81|8837.81|8838.7|8838.7|8823.72|8823.72|0
1652254200000|2022-05-11 07:30:00|8836.2|8836.2|8817.71|8817.71|8836.2|8836.2|8811.66|8811.66|0
1652254500000|2022-05-11 07:35:00|8816.99|8816.99|8808.25|8808.25|8825.72|8825.72|8808.25|8808.25|0
1652254800000|2022-05-11 07:40:00|8807.16|8807.16|8810.27|8810.27|8812.97|8812.97|8805.12|8805.12|0
1652255100000|2022-05-11 07:45:00|8809.17|8809.17|8789.21|8789.21|8809.17|8809.17|8788.27|8788.27|0
1652255400000|2022-05-11 07:50:00|8788.74|8788.74|8775.49|8775.49|8788.74|8788.74|8774.26|8774.26|0
1652255700000|2022-05-11 07:55:00|8774.55|8774.55|8777.97|8777.97|8778.39|8778.39|8760.21|8760.21|0
1652256000000|2022-05-11 08:00:00|8774.76|8774.76|8782.37|8782.37|8783.83|8783.83|8774.76|8774.76|0
1652256300000|2022-05-11 08:05:00|8785.59|8785.59|8775.58|8775.58|8793.48|8793.48|8775.58|8775.58|0
1652256600000|2022-05-11 08:10:00|8774.64|8774.64|8788.57|8788.57|8788.78|8788.78|8770.53|8770.53|0
1652256900000|2022-05-11 08:15:00|8791.79|8791.79|8790.27|8790.27|8795.99|8795.99|8790.27|8790.27|0
1652257200000|2022-05-11 08:20:00|8790.74|8790.74|8787.94|8787.94|8790.74|8790.74|8782.16|8782.16|0
1652257500000|2022-05-11 08:25:00|8787.47|8787.47|8783.06|8783.06|8787.47|8787.47|8781.88|8781.88|0
1652257800000|2022-05-11 08:30:00|8784.16|8784.16|8788.78|8788.78|8796.67|8796.67|8784.16|8784.16|0
1652258100000|2022-05-11 08:35:00|8792|8792|8785.94|8785.94|8792|8792|8783.83|8783.83|0
1652258400000|2022-05-11 08:40:00|8785.34|8785.34|8788.98|8788.98|8797.37|8797.37|8785.34|8785.34|0
1652258700000|2022-05-11 08:45:00|8788.51|8788.51|8789.95|8789.95|8789.95|8789.95|8783.82|8783.82|0
1652259000000|2022-05-11 08:50:00|8790.53|8790.53|8794.45|8794.45|8799.49|8799.49|8790.53|8790.53|0
1652259300000|2022-05-11 08:55:00|8795.18|8795.18|8788.52|8788.52|8795.18|8795.18|8784.77|8784.77|0
1652259600000|2022-05-11 09:00:00|8787.07|8787.07|8823.05|8823.05|8823.05|8823.05|8787.07|8787.07|0
1652259900000|2022-05-11 09:05:00|8823.63|8823.63|8839.98|8839.98|8840.71|8840.71|8821.73|8821.73|0
1652260200000|2022-05-11 09:10:00|8836.76|8836.76|8853|8853|8855.55|8855.55|8836.76|8836.76|0
1652260500000|2022-05-11 09:15:00|8845.63|8845.63|8850.49|8850.49|8858.18|8858.18|8844.9|8844.9|0
1652260800000|2022-05-11 09:20:00|8852.68|8852.68|8842.19|8842.19|8852.68|8852.68|8842.19|8842.19|0
1652261100000|2022-05-11 09:25:00|8841.25|8841.25|8840.5|8840.5|8845.15|8845.15|8835.91|8835.91|0
1652261400000|2022-05-11 09:30:00|8839.77|8839.77|8834.33|8834.33|8839.77|8839.77|8834.33|8834.33|0
1652261700000|2022-05-11 09:35:00|8835.27|8835.27|8825.32|8825.32|8835.27|8835.27|8823.09|8823.09|0
1652262000000|2022-05-11 09:40:00|8824.86|8824.86|8827.91|8827.91|8830.59|8830.59|8824.86|8824.86|0
1652262300000|2022-05-11 09:45:00|8825.36|8825.36|8823.35|8823.35|8826.3|8826.3|8821.03|8821.03|0
1652262600000|2022-05-11 09:50:00|8824.96|8824.96|8832.73|8832.73|8836.13|8836.13|8824.96|8824.96|0
1652262900000|2022-05-11 09:55:00|8829.51|8829.51|8827.37|8827.37|8830.65|8830.65|8823.28|8823.28|0
1652263200000|2022-05-11 10:00:00|8828.53|8828.53|8821.4|8821.4|8830.14|8830.14|8821.4|8821.4|0
1652263500000|2022-05-11 10:05:00|8820.93|8820.93|8805.89|8805.89|8820.93|8820.93|8803.49|8803.49|0
1652263800000|2022-05-11 10:10:00|8806.61|8806.61|8811.51|8811.51|8811.51|8811.51|8806.61|8806.61|0
1652264100000|2022-05-11 10:15:00|8810.41|8810.41|8812.42|8812.42|8815.46|8815.46|8808.36|8808.36|0
1652264400000|2022-05-11 10:20:00|8814.61|8814.61|8817.28|8817.28|8817.75|8817.75|8808.25|8808.25|0
1652264700000|2022-05-11 10:25:00|8818.15|8818.15|8827.57|8827.57|8827.57|8827.57|8816.92|8816.92|0
1652265000000|2022-05-11 10:30:00|8827.89|8827.89|8854.4|8854.4|8854.4|8854.4|8824.31|8824.31|0
1652265300000|2022-05-11 10:35:00|8853.24|8853.24|8850.08|8850.08|8856.67|8856.67|8850.08|8850.08|0
1652265600000|2022-05-11 10:40:00|8850.66|8850.66|8852.52|8852.52|8852.85|8852.85|8847.6|8847.6|0
1652265900000|2022-05-11 10:45:00|8855.74|8855.74|8841.47|8841.47|8856.84|8856.84|8841.47|8841.47|0
1652266200000|2022-05-11 10:50:00|8841.15|8841.15|8852.37|8852.37|8853.78|8853.78|8839.58|8839.58|0
1652266500000|2022-05-11 10:55:00|8852.66|8852.66|8860.28|8860.28|8860.28|8860.28|8852.66|8852.66|0
1652266800000|2022-05-11 11:00:00|8861.89|8861.89|8857.31|8857.31|8861.97|8861.97|8852.07|8852.07|0
1652267100000|2022-05-11 11:05:00|8856.19|8856.19|8844.22|8844.22|8856.19|8856.19|8840.04|8840.04|0
1652267400000|2022-05-11 11:10:00|8844.69|8844.69|8850.01|8850.01|8850.01|8850.01|8843.18|8843.18|0
1652267700000|2022-05-11 11:15:00|8849.54|8849.54|8849.14|8849.14|8853.72|8853.72|8845.97|8845.97|0
1652268000000|2022-05-11 11:20:00|8849.61|8849.61|8868.07|8868.07|8868.07|8868.07|8849.61|8849.61|0
1652268300000|2022-05-11 11:25:00|8867.6|8867.6|8857.43|8857.43|8869.07|8869.07|8857.43|8857.43|0
1652268600000|2022-05-11 11:30:00|8859.04|8859.04|8855.35|8855.35|8862.95|8862.95|8851.66|8851.66|0
1652268900000|2022-05-11 11:35:00|8856.44|8856.44|8864.54|8864.54|8868.32|8868.32|8856.44|8856.44|0
1652269200000|2022-05-11 11:40:00|8866.14|8866.14|8854.99|8854.99|8867.24|8867.24|8852.11|8852.11|0
1652269500000|2022-05-11 11:45:00|8856.59|8856.59|8851.15|8851.15|8856.59|8856.59|8845.39|8845.39|0
1652269800000|2022-05-11 11:50:00|8850.43|8850.43|8851.43|8851.43|8855.73|8855.73|8848.21|8848.21|0
1652270100000|2022-05-11 11:55:00|8852.52|8852.52|8857.65|8857.65|8857.65|8857.65|8852.52|8852.52|0
1652270400000|2022-05-11 12:00:00|8858.52|8858.52|8863.08|8863.08|8864.35|8864.35|8858.38|8858.38|0
1652270700000|2022-05-11 12:05:00|8862.61|8862.61|8851.41|8851.41|8862.61|8862.61|8851.41|8851.41|0
1652271000000|2022-05-11 12:10:00|8850.68|8850.68|8848.46|8848.46|8860.28|8860.28|8847.52|8847.52|0
1652271300000|2022-05-11 12:15:00|8847.99|8847.99|8842.36|8842.36|8847.99|8847.99|8840.75|8840.75|0
1652271600000|2022-05-11 12:20:00|8841.42|8841.42|8842.46|8842.46|8842.46|8842.46|8836.6|8836.6|0
1652271900000|2022-05-11 12:25:00|8841.37|8841.37|8843.32|8843.32|8851.45|8851.45|8841.37|8841.37|0
1652272200000|2022-05-11 12:30:00|8840.1|8840.1|8841.4|8841.4|8842.12|8842.12|8782.12|8782.12|0
1652272500000|2022-05-11 12:35:00|8840.3|8840.3|8801.73|8801.73|8840.3|8840.3|8800.12|8800.12|0
1652272800000|2022-05-11 12:40:00|8800.79|8800.79|8797.85|8797.85|8810.55|8810.55|8794.22|8794.22|0
1652273100000|2022-05-11 12:45:00|8798.58|8798.58|8773.8|8773.8|8799.31|8799.31|8773.8|8773.8|0
1652273400000|2022-05-11 12:50:00|8775.41|8775.41|8770.99|8770.99|8784.26|8784.26|8769.9|8769.9|0
1652273700000|2022-05-11 12:55:00|8770.27|8770.27|8764.07|8764.07|8775.55|8775.55|8758.47|8758.47|0
1652274000000|2022-05-11 13:00:00|8764.79|8764.79|8772.02|8772.02|8772.02|8772.02|8764.79|8764.79|0
1652274300000|2022-05-11 13:05:00|8772.49|8772.49|8773.04|8773.04|8784|8784|8771.04|8771.04|0
1652274600000|2022-05-11 13:10:00|8772.46|8772.46|8767.56|8767.56|8781.22|8781.22|8765.53|8765.53|0
1652274900000|2022-05-11 13:15:00|8765.68|8765.68|8774.32|8774.32|8777.27|8777.27|8765.68|8765.68|0
1652275200000|2022-05-11 13:20:00|8775.48|8775.48|8772.43|8772.43|8780.51|8780.51|8770.82|8770.82|0
1652275500000|2022-05-11 13:25:00|8771.49|8771.49|8778.8|8778.8|8778.8|8778.8|8769.12|8769.12|0
1652275800000|2022-05-11 13:30:00|8780|8780|8796.8|8796.8|8810.84|8810.84|8780|8780|0
1652276100000|2022-05-11 13:35:00|8791.98|8791.98|8778.15|8778.15|8791.98|8791.98|8770.85|8770.85|0
1652276400000|2022-05-11 13:40:00|8777.68|8777.68|8812.32|8812.32|8812.32|8812.32|8775.16|8775.16|0
1652276700000|2022-05-11 13:45:00|8813.92|8813.92|8866.48|8866.48|8866.48|8866.48|8813.92|8813.92|0
1652277000000|2022-05-11 13:50:00|8864.87|8864.87|8876.12|8876.12|8877.62|8877.62|8855.62|8855.62|0
1652277300000|2022-05-11 13:55:00|8871.3|8871.3|8868.21|8868.21|8877.22|8877.22|8861.56|8861.56|0
1652277600000|2022-05-11 14:00:00|8866.6|8866.6|8858.84|8858.84|8866.89|8866.89|8857.22|8857.22|0
1652277900000|2022-05-11 14:05:00|8862.06|8862.06|8843.51|8843.51|8862.06|8862.06|8843.51|8843.51|0
1652278200000|2022-05-11 14:10:00|8837.08|8837.08|8831.89|8831.89|8838.69|8838.69|8823.87|8823.87|0
1652278500000|2022-05-11 14:15:00|8831.16|8831.16|8856.44|8856.44|8857.76|8857.76|8830.07|8830.07|0
1652278800000|2022-05-11 14:20:00|8856.91|8856.91|8882.81|8882.81|8888.17|8888.17|8852.83|8852.83|0
1652279100000|2022-05-11 14:25:00|8882.34|8882.34|8892.86|8892.86|8893.46|8893.46|8878.16|8878.16|0
1652279400000|2022-05-11 14:30:00|8891.25|8891.25|8883.43|8883.43|8893.64|8893.64|8882.56|8882.56|0
1652279700000|2022-05-11 14:35:00|8882.96|8882.96|8886.07|8886.07|8886.07|8886.07|8866.18|8866.18|0
1652280000000|2022-05-11 14:40:00|8886.54|8886.54|8900.36|8900.36|8900.83|8900.83|8884.62|8884.62|0
1652280300000|2022-05-11 14:45:00|8900.83|8900.83|8903.22|8903.22|8919.77|8919.77|8900.83|8900.83|0
1652280600000|2022-05-11 14:50:00|8902.09|8902.09|8868.23|8868.23|8902.09|8902.09|8866.04|8866.04|0
1652280900000|2022-05-11 14:55:00|8868.95|8868.95|8864.76|8864.76|8871.02|8871.02|8860.91|8860.91|0
1652281200000|2022-05-11 15:00:00|8866.37|8866.37|8870.25|8870.25|8871.65|8871.65|8862.38|8862.38|0
1652281500000|2022-05-11 15:05:00|8869.13|8869.13|8866.73|8866.73|8871.9|8871.9|8864.9|8864.9|0
1652281800000|2022-05-11 15:10:00|8867.83|8867.83|8875.14|8875.14|8877.46|8877.46|8866.73|8866.73|0
1652282100000|2022-05-11 15:15:00|8871.92|8871.92|8867.37|8867.37|8876.19|8876.19|8860.83|8860.83|0
1652282400000|2022-05-11 15:20:00|8867.84|8867.84|8871.33|8871.33|8880.18|8880.18|8866.46|8866.46|0
1652282700000|2022-05-11 15:25:00|8872.45|8872.45|8881.32|8881.32|8881.64|8881.64|8867.72|8867.72|0
1652339700000|2022-05-12 07:15:00|8675.2|8675.2|8667.63|8667.63|8694.81|8694.81|8667.63|8667.63|0
1652340000000|2022-05-12 07:20:00|8666.02|8666.02|8623.66|8623.66|8666.02|8666.02|8623.66|8623.66|0
1652340300000|2022-05-12 07:25:00|8625.07|8625.07|8617.03|8617.03|8626.97|8626.97|8615.79|8615.79|0
1652340600000|2022-05-12 07:30:00|8613.82|8613.82|8572.89|8572.89|8615.43|8615.43|8566.61|8566.61|0
1652340900000|2022-05-12 07:35:00|8574.5|8574.5|8585.1|8585.1|8595.43|8595.43|8574.5|8574.5|0
1652341200000|2022-05-12 07:40:00|8581.88|8581.88|8608.55|8608.55|8608.55|8608.55|8580.54|8580.54|0
1652341500000|2022-05-12 07:45:00|8609.49|8609.49|8639.33|8639.33|8639.33|8639.33|8609.3|8609.3|0
1652341800000|2022-05-12 07:50:00|8641.2|8641.2|8648.65|8648.65|8652.05|8652.05|8637.86|8637.86|0
1652342100000|2022-05-12 07:55:00|8648.07|8648.07|8647.92|8647.92|8652.61|8652.61|8638.57|8638.57|0
1652342400000|2022-05-12 08:00:00|8649.38|8649.38|8645.84|8645.84|8664.68|8664.68|8642.51|8642.51|0
1652342700000|2022-05-12 08:05:00|8645.37|8645.37|8648.51|8648.51|8654.67|8654.67|8642.15|8642.15|0
1652343000000|2022-05-12 08:10:00|8648.98|8648.98|8646.74|8646.74|8650.39|8650.39|8639.55|8639.55|0
1652343300000|2022-05-12 08:15:00|8647.46|8647.46|8636.56|8636.56|8650.59|8650.59|8636.56|8636.56|0
1652343600000|2022-05-12 08:20:00|8634.96|8634.96|8660.55|8660.55|8662.59|8662.59|8634.96|8634.96|0
1652343900000|2022-05-12 08:25:00|8661.02|8661.02|8667.37|8667.37|8673.23|8673.23|8659.42|8659.42|0
1652344200000|2022-05-12 08:30:00|8667.84|8667.84|8670.43|8670.43|8680.05|8680.05|8665.27|8665.27|0
1652344500000|2022-05-12 08:35:00|8672.62|8672.62|8655.18|8655.18|8672.62|8672.62|8654.31|8654.31|0
1652344800000|2022-05-12 08:40:00|8653.57|8653.57|8641.25|8641.25|8653.93|8653.93|8639.72|8639.72|0
1652345100000|2022-05-12 08:45:00|8639.17|8639.17|8641.13|8641.13|8642.07|8642.07|8632.06|8632.06|0
1652345400000|2022-05-12 08:50:00|8640.66|8640.66|8644.49|8644.49|8645.66|8645.66|8639.57|8639.57|0
1652345700000|2022-05-12 08:55:00|8649.32|8649.32|8640.38|8640.38|8650.77|8650.77|8638.26|8638.26|0
1652346000000|2022-05-12 09:00:00|8641.32|8641.32|8631.58|8631.58|8645.7|8645.7|8631.58|8631.58|0
1652346300000|2022-05-12 09:05:00|8630.49|8630.49|8624.34|8624.34|8633.7|8633.7|8615.45|8615.45|0
1652346600000|2022-05-12 09:10:00|8622.89|8622.89|8619.99|8619.99|8622.89|8622.89|8615.4|8615.4|0
1652346900000|2022-05-12 09:15:00|8619.52|8619.52|8625.26|8625.26|8626.82|8626.82|8619.05|8619.05|0
1652347200000|2022-05-12 09:20:00|8625.73|8625.73|8613.48|8613.48|8626.53|8626.53|8613.48|8613.48|0
1652347500000|2022-05-12 09:25:00|8612.38|8612.38|8597.26|8597.26|8615.91|8615.91|8596.16|8596.16|0
1652347800000|2022-05-12 09:30:00|8598.35|8598.35|8584.41|8584.41|8601.66|8601.66|8584.41|8584.41|0
1652348100000|2022-05-12 09:35:00|8586.02|8586.02|8597.81|8597.81|8597.81|8597.81|8586.02|8586.02|0
1652348400000|2022-05-12 09:40:00|8598.54|8598.54|8598.47|8598.47|8598.54|8598.54|8593.65|8593.65|0
1652348700000|2022-05-12 09:45:00|8597.6|8597.6|8607.89|8607.89|8607.89|8607.89|8597.6|8597.6|0
1652349000000|2022-05-12 09:50:00|8607.02|8607.02|8598.32|8598.32|8609.1|8609.1|8596.71|8596.71|0
1652349300000|2022-05-12 09:55:00|8598.79|8598.79|8585.16|8585.16|8600.4|8600.4|8583.55|8583.55|0
1652349600000|2022-05-12 10:00:00|8585.88|8585.88|8592.27|8592.27|8592.27|8592.27|8581.24|8581.24|0
1652349900000|2022-05-12 10:05:00|8592.56|8592.56|8587.48|8587.48|8592.56|8592.56|8587.48|8587.48|0
1652350200000|2022-05-12 10:10:00|8584.26|8584.26|8581.41|8581.41|8587.91|8587.91|8580.81|8580.81|0
1652350500000|2022-05-12 10:15:00|8581.7|8581.7|8581.34|8581.34|8583.44|8583.44|8575.75|8575.75|0
1652350800000|2022-05-12 10:20:00|8581.81|8581.81|8571.93|8571.93|8581.81|8581.81|8569.85|8569.85|0
1652351100000|2022-05-12 10:25:00|8572.8|8572.8|8593.59|8593.59|8594.53|8594.53|8570.61|8570.61|0
1652351400000|2022-05-12 10:30:00|8595.05|8595.05|8607.74|8607.74|8608.21|8608.21|8595.05|8595.05|0
1652351700000|2022-05-12 10:35:00|8608.67|8608.67|8625.18|8625.18|8625.18|8625.18|8607.94|8607.94|0
1652352000000|2022-05-12 10:40:00|8624.71|8624.71|8638.87|8638.87|8638.87|8638.87|8622.47|8622.47|0
1652352300000|2022-05-12 10:45:00|8637.93|8637.93|8638.11|8638.11|8639.52|8639.52|8634.89|8634.89|0
1652352600000|2022-05-12 10:50:00|8637.38|8637.38|8645.16|8645.16|8646.82|8646.82|8637.38|8637.38|0
1652352900000|2022-05-12 10:55:00|8644.06|8644.06|8648.76|8648.76|8653.07|8653.07|8644.06|8644.06|0
1652353200000|2022-05-12 11:00:00|8645.54|8645.54|8639.39|8639.39|8649.03|8649.03|8639.39|8639.39|0
1652353500000|2022-05-12 11:05:00|8637.78|8637.78|8638.99|8638.99|8638.99|8638.99|8635.7|8635.7|0
1652353800000|2022-05-12 11:10:00|8641.17|8641.17|8641.48|8641.48|8643.92|8643.92|8635.53|8635.53|0
1652354100000|2022-05-12 11:15:00|8642.58|8642.58|8648.51|8648.51|8650.76|8650.76|8642.58|8642.58|0
1652354400000|2022-05-12 11:20:00|8648.97|8648.97|8649.26|8649.26|8650.14|8650.14|8647.65|8647.65|0
1652354700000|2022-05-12 11:25:00|8648.17|8648.17|8643.6|8643.6|8649.47|8649.47|8643.6|8643.6|0
1652355000000|2022-05-12 11:30:00|8642.5|8642.5|8636.95|8636.95|8643.08|8643.08|8633.73|8633.73|0
1652355300000|2022-05-12 11:35:00|8636.66|8636.66|8626.49|8626.49|8637.13|8637.13|8626.49|8626.49|0
1652355600000|2022-05-12 11:40:00|8626.02|8626.02|8631.22|8631.22|8631.22|8631.22|8625.55|8625.55|0
1652355900000|2022-05-12 11:45:00|8630.13|8630.13|8623.39|8623.39|8631.24|8631.24|8622.3|8622.3|0
1652356200000|2022-05-12 11:50:00|8622.81|8622.81|8610.34|8610.34|8622.81|8622.81|8607.53|8607.53|0
1652356500000|2022-05-12 11:55:00|8610.81|8610.81|8601.66|8601.66|8612.39|8612.39|8601.66|8601.66|0
1652356800000|2022-05-12 12:00:00|8600.05|8600.05|8598.67|8598.67|8601.66|8601.66|8592.24|8592.24|0
1652357100000|2022-05-12 12:05:00|8599.14|8599.14|8601.77|8601.77|8603.27|8603.27|8597.79|8597.79|0
1652357400000|2022-05-12 12:10:00|8602.35|8602.35|8600.06|8600.06|8605.94|8605.94|8600.06|8600.06|0
1652357700000|2022-05-12 12:15:00|8601.16|8601.16|8610.74|8610.74|8613.48|8613.48|8601.16|8601.16|0
1652358000000|2022-05-12 12:20:00|8610.27|8610.27|8593.9|8593.9|8611.94|8611.94|8591.56|8591.56|0
1652358300000|2022-05-12 12:25:00|8593.43|8593.43|8611.8|8611.8|8611.8|8611.8|8592.96|8592.96|0
1652358600000|2022-05-12 12:30:00|8611.22|8611.22|8618.57|8618.57|8634.49|8634.49|8611.22|8611.22|0
1652358900000|2022-05-12 12:35:00|8618.28|8618.28|8613.94|8613.94|8623.11|8623.11|8613.65|8613.65|0
1652359200000|2022-05-12 12:40:00|8614.41|8614.41|8613.45|8613.45|8618.54|8618.54|8611.26|8611.26|0
1652359500000|2022-05-12 12:45:00|8614.05|8614.05|8615.46|8615.46|8617.79|8617.79|8613.69|8613.69|0
1652359800000|2022-05-12 12:50:00|8616.55|8616.55|8635.47|8635.47|8636.88|8636.88|8616.55|8616.55|0
1652360100000|2022-05-12 12:55:00|8636.41|8636.41|8631.51|8631.51|8636.41|8636.41|8630.72|8630.72|0
1652360400000|2022-05-12 13:00:00|8633.12|8633.12|8630.3|8630.3|8635.59|8635.59|8630.26|8630.26|0
1652360700000|2022-05-12 13:05:00|8630.59|8630.59|8639.29|8639.29|8639.76|8639.76|8630.59|8630.59|0
1652361000000|2022-05-12 13:10:00|8641.84|8641.84|8642.15|8642.15|8646.46|8646.46|8641.5|8641.5|0
1652361300000|2022-05-12 13:15:00|8640.54|8640.54|8627.54|8627.54|8643.23|8643.23|8626.81|8626.81|0
1652361600000|2022-05-12 13:20:00|8628.47|8628.47|8631.09|8631.09|8631.56|8631.56|8625.26|8625.26|0
1652361900000|2022-05-12 13:25:00|8634.31|8634.31|8639.88|8639.88|8639.88|8639.88|8628.86|8628.86|0
1652362200000|2022-05-12 13:30:00|8641.48|8641.48|8650.08|8650.08|8659.86|8659.86|8641.19|8641.19|0
1652362500000|2022-05-12 13:35:00|8650.55|8650.55|8641.8|8641.8|8666.05|8666.05|8639.4|8639.4|0
1652362800000|2022-05-12 13:40:00|8641.51|8641.51|8654.12|8654.12|8661.38|8661.38|8639.04|8639.04|0
1652363100000|2022-05-12 13:45:00|8654.59|8654.59|8663.96|8663.96|8672.52|8672.52|8653.54|8653.54|0
1652363400000|2022-05-12 13:50:00|8665.56|8665.56|8703.47|8703.47|8703.94|8703.94|8665.56|8665.56|0
1652363700000|2022-05-12 13:55:00|8704.6|8704.6|8697|8697|8712.86|8712.86|8692.78|8692.78|0
1652364000000|2022-05-12 14:00:00|8696.42|8696.42|8697.56|8697.56|8700.09|8700.09|8681.89|8681.89|0
1652364300000|2022-05-12 14:05:00|8698.03|8698.03|8732.04|8732.04|8732.04|8732.04|8697.56|8697.56|0
1652364600000|2022-05-12 14:10:00|8732.51|8732.51|8760.75|8760.75|8765.42|8765.42|8730.9|8730.9|0
1652364900000|2022-05-12 14:15:00|8761.22|8761.22|8764.42|8764.42|8768.1|8768.1|8740.54|8740.54|0
1652365200000|2022-05-12 14:20:00|8763.95|8763.95|8770.3|8770.3|8779.89|8779.89|8762.08|8762.08|0
1652365500000|2022-05-12 14:25:00|8771.17|8771.17|8769.9|8769.9|8777.4|8777.4|8764.65|8764.65|0
1652365800000|2022-05-12 14:30:00|8771.5|8771.5|8774.85|8774.85|8785.67|8785.67|8771.5|8771.5|0
1652366100000|2022-05-12 14:35:00|8774.27|8774.27|8786.08|8786.08|8790.29|8790.29|8773.9|8773.9|0
1652366400000|2022-05-12 14:40:00|8785.61|8785.61|8785.89|8785.89|8789.08|8789.08|8778.84|8778.84|0
1652366700000|2022-05-12 14:45:00|8787.17|8787.17|8789.79|8789.79|8795.78|8795.78|8778.92|8778.92|0
1652367000000|2022-05-12 14:50:00|8789.5|8789.5|8797.21|8797.21|8799.76|8799.76|8787.02|8787.02|0
1652367300000|2022-05-12 14:55:00|8798.31|8798.31|8801.86|8801.86|8810.31|8810.31|8796.99|8796.99|0
1652367600000|2022-05-12 15:00:00|8801.57|8801.57|8813.26|8813.26|8818.12|8818.12|8792.38|8792.38|0
1652367900000|2022-05-12 15:05:00|8812.97|8812.97|8850.85|8850.85|8850.85|8850.85|8812.97|8812.97|0
1652368200000|2022-05-12 15:10:00|8852.46|8852.46|8835.72|8835.72|8855.01|8855.01|8835.72|8835.72|0
1652368500000|2022-05-12 15:15:00|8835.14|8835.14|8831.07|8831.07|8840.15|8840.15|8830.62|8830.62|0
1652368800000|2022-05-12 15:20:00|8831.94|8831.94|8822.14|8822.14|8832.05|8832.05|8819.1|8819.1|0
1652369100000|2022-05-12 15:25:00|8821.85|8821.85|8818.04|8818.04|8826.17|8826.17|8818.04|8818.04|0
1652426100000|2022-05-13 07:15:00|8864.24|8864.24|8839.14|8839.14|8872.75|8872.75|8839.14|8839.14|0
1652426400000|2022-05-13 07:20:00|8837.53|8837.53|8860.72|8860.72|8863.93|8863.93|8837.06|8837.06|0
1652426700000|2022-05-13 07:25:00|8861.66|8861.66|8856.71|8856.71|8862.13|8862.13|8850.73|8850.73|0
1652427000000|2022-05-13 07:30:00|8857.52|8857.52|8874.67|8874.67|8878.53|8878.53|8855.1|8855.1|0
1652427300000|2022-05-13 07:35:00|8873.06|8873.06|8883.42|8883.42|8886.63|8886.63|8873.06|8873.06|0
1652427600000|2022-05-13 07:40:00|8885.02|8885.02|8888.59|8888.59|8889.68|8889.68|8884.39|8884.39|0
1652427900000|2022-05-13 07:45:00|8886.98|8886.98|8891.6|8891.6|8895.02|8895.02|8886.98|8886.98|0
1652428200000|2022-05-13 07:50:00|8893.21|8893.21|8889.61|8889.61|8897.79|8897.79|8886.33|8886.33|0
1652428500000|2022-05-13 07:55:00|8891.22|8891.22|8888.99|8888.99|8893.35|8893.35|8883.34|8883.34|0
1652428800000|2022-05-13 08:00:00|8890.12|8890.12|8927.58|8927.58|8927.58|8927.58|8888.51|8888.51|0
1652429100000|2022-05-13 08:05:00|8924.37|8924.37|8939.23|8939.23|8941.4|8941.4|8924.37|8924.37|0
1652429400000|2022-05-13 08:10:00|8938.76|8938.76|8924.23|8924.23|8938.76|8938.76|8921.76|8921.76|0
1652429700000|2022-05-13 08:15:00|8925.17|8925.17|8926.15|8926.15|8928.41|8928.41|8925.17|8925.17|0
1652430000000|2022-05-13 08:20:00|8925.68|8925.68|8938.77|8938.77|8939.86|8939.86|8923.88|8923.88|0
1652430300000|2022-05-13 08:25:00|8939.24|8939.24|8947.98|8947.98|8947.98|8947.98|8938.1|8938.1|0
1652430600000|2022-05-13 08:30:00|8949.39|8949.39|8945.81|8945.81|8949.39|8949.39|8943.15|8943.15|0
1652430900000|2022-05-13 08:35:00|8946.68|8946.68|8950.56|8950.56|8954.25|8954.25|8945.42|8945.42|0
1652431200000|2022-05-13 08:40:00|8951.16|8951.16|8944.11|8944.11|8951.9|8951.9|8944.11|8944.11|0
1652431500000|2022-05-13 08:45:00|8944.58|8944.58|8931.41|8931.41|8944.58|8944.58|8931.41|8931.41|0
1652431800000|2022-05-13 08:50:00|8932.54|8932.54|8944.5|8944.5|8944.82|8944.82|8932.54|8932.54|0
1652432100000|2022-05-13 08:55:00|8943.85|8943.85|8937.43|8937.43|8946.38|8946.38|8937.43|8937.43|0
1652432400000|2022-05-13 09:00:00|8936.83|8936.83|8929.25|8929.25|8936.83|8936.83|8926.71|8926.71|0
1652432700000|2022-05-13 09:05:00|8934.08|8934.08|8921.33|8921.33|8935.69|8935.69|8919.02|8919.02|0
1652433000000|2022-05-13 09:10:00|8922.94|8922.94|8926.07|8926.07|8929.29|8929.29|8922.94|8922.94|0
1652433300000|2022-05-13 09:15:00|8925.6|8925.6|8933.16|8933.16|8935.38|8935.38|8921.45|8921.45|0
1652433600000|2022-05-13 09:20:00|8934.29|8934.29|8949.54|8949.54|8951.15|8951.15|8934.29|8934.29|0
1652433900000|2022-05-13 09:25:00|8950.14|8950.14|8961.54|8961.54|8966.26|8966.26|8950.14|8950.14|0
1652434200000|2022-05-13 09:30:00|8962.01|8962.01|8969.3|8969.3|8973.25|8973.25|8958.8|8958.8|0
1652434500000|2022-05-13 09:35:00|8970.03|8970.03|8960.8|8960.8|8970.03|8970.03|8958.18|8958.18|0
1652434800000|2022-05-13 09:40:00|8959.34|8959.34|8966.19|8966.19|8966.19|8966.19|8954.51|8954.51|0
1652435100000|2022-05-13 09:45:00|8967.6|8967.6|8956.68|8956.68|8968.56|8968.56|8952.52|8952.52|0
1652435400000|2022-05-13 09:50:00|8956.21|8956.21|8940.08|8940.08|8956.21|8956.21|8940.08|8940.08|0
1652435700000|2022-05-13 09:55:00|8937.89|8937.89|8924.71|8924.71|8941.69|8941.69|8924.11|8924.11|0
1652436000000|2022-05-13 10:00:00|8923.1|8923.1|8920.14|8920.14|8923.97|8923.97|8915.77|8915.77|0
1652436300000|2022-05-13 10:05:00|8919.82|8919.82|8908.57|8908.57|8919.82|8919.82|8908.57|8908.57|0
1652436600000|2022-05-13 10:10:00|8908.25|8908.25|8914.31|8914.31|8914.31|8914.31|8906.33|8906.33|0
1652436900000|2022-05-13 10:15:00|8916.5|8916.5|8914.02|8914.02|8917.59|8917.59|8912.41|8912.41|0
1652437200000|2022-05-13 10:20:00|8913.55|8913.55|8924.15|8924.15|8924.15|8924.15|8913.55|8913.55|0
1652437500000|2022-05-13 10:25:00|8919.32|8919.32|8916.78|8916.78|8922.54|8922.54|8916.11|8916.11|0
1652437800000|2022-05-13 10:30:00|8915.17|8915.17|8905.17|8905.17|8919.19|8919.19|8903.57|8903.57|0
1652438100000|2022-05-13 10:35:00|8906.78|8906.78|8923.62|8923.62|8925.23|8925.23|8904.05|8904.05|0
1652438400000|2022-05-13 10:40:00|8924.56|8924.56|8920.53|8920.53|8925.23|8925.23|8917.74|8917.74|0
1652438700000|2022-05-13 10:45:00|8919.89|8919.89|8913.74|8913.74|8921.17|8921.17|8913.74|8913.74|0
1652439000000|2022-05-13 10:50:00|8912.13|8912.13|8906.53|8906.53|8912.64|8912.64|8901.87|8901.87|0
1652439300000|2022-05-13 10:55:00|8907|8907|8905.16|8905.16|8911.53|8911.53|8905.16|8905.16|0
1652439600000|2022-05-13 11:00:00|8904.87|8904.87|8907.92|8907.92|8910|8910|8902.91|8902.91|0
1652439900000|2022-05-13 11:05:00|8908.5|8908.5|8911.77|8911.77|8911.77|8911.77|8908.5|8908.5|0
1652440200000|2022-05-13 11:10:00|8908.55|8908.55|8919.62|8919.62|8920.09|8920.09|8908.55|8908.55|0
1652440500000|2022-05-13 11:15:00|8916.41|8916.41|8916.31|8916.31|8918.06|8918.06|8915.05|8915.05|0
1652440800000|2022-05-13 11:20:00|8918.86|8918.86|8926.63|8926.63|8928.23|8928.23|8918.86|8918.86|0
1652441100000|2022-05-13 11:25:00|8925.53|8925.53|8921.59|8921.59|8925.53|8925.53|8921.59|8921.59|0
1652441400000|2022-05-13 11:30:00|8921.01|8921.01|8918.93|8918.93|8922.13|8922.13|8918.93|8918.93|0
1652441700000|2022-05-13 11:35:00|8919.51|8919.51|8922.59|8922.59|8922.59|8922.59|8919.21|8919.21|0
1652442000000|2022-05-13 11:40:00|8922.12|8922.12|8921.95|8921.95|8928.93|8928.93|8921|8921|0
1652442300000|2022-05-13 11:45:00|8922.53|8922.53|8922.33|8922.33|8925.93|8925.93|8920.52|8920.52|0
1652442600000|2022-05-13 11:50:00|8923.94|8923.94|8908.73|8908.73|8923.94|8923.94|8901.34|8901.34|0
1652442900000|2022-05-13 11:55:00|8913.56|8913.56|8937.48|8937.48|8937.48|8937.48|8913.56|8913.56|0
1652443200000|2022-05-13 12:00:00|8935.87|8935.87|8931.66|8931.66|8940.99|8940.99|8929.4|8929.4|0
1652443500000|2022-05-13 12:05:00|8932.13|8932.13|8939.86|8939.86|8940.91|8940.91|8929.47|8929.47|0
1652443800000|2022-05-13 12:10:00|8939.57|8939.57|8952.27|8952.27|8952.27|8952.27|8939.24|8939.24|0
1652444100000|2022-05-13 12:15:00|8951.4|8951.4|8950.87|8950.87|8956.56|8956.56|8949.26|8949.26|0
1652444400000|2022-05-13 12:20:00|8950.4|8950.4|8950.79|8950.79|8953.31|8953.31|8947.38|8947.38|0
1652444700000|2022-05-13 12:25:00|8951.26|8951.26|8961.96|8961.96|8961.96|8961.96|8948.51|8948.51|0
1652445000000|2022-05-13 12:30:00|8961.67|8961.67|8954.55|8954.55|8963.08|8963.08|8954.55|8954.55|0
1652445300000|2022-05-13 12:35:00|8956.15|8956.15|8955.84|8955.84|8958.03|8958.03|8954.23|8954.23|0
1652445600000|2022-05-13 12:40:00|8957.45|8957.45|8964.61|8964.61|8964.61|8964.61|8950.3|8950.3|0
1652445900000|2022-05-13 12:45:00|8967.83|8967.83|8959.92|8959.92|8967.83|8967.83|8957.99|8957.99|0
1652446200000|2022-05-13 12:50:00|8961.02|8961.02|8960.35|8960.35|8965.53|8965.53|8960.35|8960.35|0
1652446500000|2022-05-13 12:55:00|8960.64|8960.64|8950.41|8950.41|8963.98|8963.98|8948.96|8948.96|0
1652446800000|2022-05-13 13:00:00|8952.66|8952.66|8947.58|8947.58|8952.95|8952.95|8943.77|8943.77|0
1652447100000|2022-05-13 13:05:00|8954.01|8954.01|8950.87|8950.87|8957.07|8957.07|8948.8|8948.8|0
1652447400000|2022-05-13 13:10:00|8950|8950|8939.32|8939.32|8952.28|8952.28|8939.32|8939.32|0
1652447700000|2022-05-13 13:15:00|8939.9|8939.9|8925.33|8925.33|8940.95|8940.95|8925.33|8925.33|0
1652448000000|2022-05-13 13:20:00|8926.94|8926.94|8925.34|8925.34|8934.98|8934.98|8922.99|8922.99|0
1652448300000|2022-05-13 13:25:00|8924.61|8924.61|8927.26|8927.26|8929.63|8929.63|8921.48|8921.48|0
1652448600000|2022-05-13 13:30:00|8926.53|8926.53|8926.42|8926.42|8939.16|8939.16|8924.36|8924.36|0
1652448900000|2022-05-13 13:35:00|8923.2|8923.2|8932.36|8932.36|8932.36|8932.36|8914.18|8914.18|0
1652449200000|2022-05-13 13:40:00|8931.89|8931.89|8977.88|8977.88|8979.49|8979.49|8931.63|8931.63|0
1652449500000|2022-05-13 13:45:00|8979.49|8979.49|8981.73|8981.73|8992.64|8992.64|8979.49|8979.49|0
1652449800000|2022-05-13 13:50:00|8982.2|8982.2|9001.05|9001.05|9003.13|9003.13|8982.2|8982.2|0
1652450100000|2022-05-13 13:55:00|9000.33|9000.33|8993.03|8993.03|9002.65|9002.65|8993.03|8993.03|0
1652450400000|2022-05-13 14:00:00|8994.64|8994.64|9002.2|9002.2|9008.84|9008.84|8993.69|8993.69|0
1652450700000|2022-05-13 14:05:00|9002.67|9002.67|9005.93|9005.93|9005.93|9005.93|8995.43|8995.43|0
1652451000000|2022-05-13 14:10:00|9006.4|9006.4|9012.19|9012.19|9016.76|9016.76|9002.41|9002.41|0
1652451300000|2022-05-13 14:15:00|9012.78|9012.78|9010.73|9010.73|9013.73|9013.73|9004.24|9004.24|0
1652451600000|2022-05-13 14:20:00|9011.02|9011.02|9017.76|9017.76|9019.95|9019.95|9011.02|9011.02|0
1652451900000|2022-05-13 14:25:00|9016.15|9016.15|9003.6|9003.6|9018.28|9018.28|9003.6|9003.6|0
1652452200000|2022-05-13 14:30:00|9002.51|9002.51|9008.61|9008.61|9009.87|9009.87|9000.84|9000.84|0
1652452500000|2022-05-13 14:35:00|9009.08|9009.08|9000.63|9000.63|9013.59|9013.59|8997.43|8997.43|0
1652452800000|2022-05-13 14:40:00|8999.02|8999.02|8999.67|8999.67|9007.11|9007.11|8999.02|8999.02|0
1652453100000|2022-05-13 14:45:00|9000.14|9000.14|8996.51|8996.51|9001.73|9001.73|8996.04|8996.04|0
1652453400000|2022-05-13 14:50:00|8994.9|8994.9|8990.08|8990.08|9000.55|9000.55|8989.35|8989.35|0
1652453700000|2022-05-13 14:55:00|8991.2|8991.2|8995.75|8995.75|9000.44|9000.44|8984.76|8984.76|0
1652454000000|2022-05-13 15:00:00|8996.07|8996.07|8999.97|8999.97|9005.56|9005.56|8996.05|8996.05|0
1652454300000|2022-05-13 15:05:00|8999.5|8999.5|9006.94|9006.94|9008.57|9008.57|8999.5|8999.5|0
1652454600000|2022-05-13 15:10:00|9006.65|9006.65|9007.99|9007.99|9010.59|9010.59|9001.82|9001.82|0
1652454900000|2022-05-13 15:15:00|9008.46|9008.46|9000.85|9000.85|9013.09|9013.09|8998.17|8998.17|0
1652455200000|2022-05-13 15:20:00|9002.46|9002.46|8989.72|8989.72|9004.94|9004.94|8979.93|8979.93|0
1652455500000|2022-05-13 15:25:00|8991.33|8991.33|8998.02|8998.02|9000.07|9000.07|8989.67|8989.67|0
1652685300000|2022-05-16 07:15:00|8905.7|8905.7|8906.71|8906.71|8915.6|8915.6|8905.69|8905.69|0
1652685600000|2022-05-16 07:20:00|8905.62|8905.62|8883.09|8883.09|8905.62|8905.62|8883.09|8883.09|0
1652685900000|2022-05-16 07:25:00|8884.97|8884.97|8891.49|8891.49|8902.79|8902.79|8884.97|8884.97|0
1652686200000|2022-05-16 07:30:00|8889.88|8889.88|8886.2|8886.2|8891.04|8891.04|8880.82|8880.82|0
1652686500000|2022-05-16 07:35:00|8887.14|8887.14|8889.03|8889.03|8893.19|8893.19|8885.11|8885.11|0
1652686800000|2022-05-16 07:40:00|8890.13|8890.13|8903.82|8903.82|8903.82|8903.82|8890.13|8890.13|0
1652687100000|2022-05-16 07:45:00|8903.35|8903.35|8898.55|8898.55|8904.44|8904.44|8889.05|8889.05|0
1652687400000|2022-05-16 07:50:00|8896.94|8896.94|8913.76|8913.76|8917.85|8917.85|8896|8896|0
1652687700000|2022-05-16 07:55:00|8915.37|8915.37|8930.35|8930.35|8932.9|8932.9|8915.37|8915.37|0
1652688000000|2022-05-16 08:00:00|8931.81|8931.81|8947.44|8947.44|8947.44|8947.44|8931.81|8931.81|0
1652688300000|2022-05-16 08:05:00|8944.22|8944.22|8944.95|8944.95|8947.55|8947.55|8941.67|8941.67|0
1652688600000|2022-05-16 08:10:00|8941.73|8941.73|8940.58|8940.58|8942.93|8942.93|8933.62|8933.62|0
1652688900000|2022-05-16 08:15:00|8941.31|8941.31|8957.67|8957.67|8957.67|8957.67|8941.31|8941.31|0
1652689200000|2022-05-16 08:20:00|8958.4|8958.4|8965.95|8965.95|8977.04|8977.04|8956.52|8956.52|0
1652689500000|2022-05-16 08:25:00|8965.08|8965.08|8967.63|8967.63|8970.84|8970.84|8964.48|8964.48|0
1652689800000|2022-05-16 08:30:00|8967.16|8967.16|8969.82|8969.82|8969.82|8969.82|8965.44|8965.44|0
1652690100000|2022-05-16 08:35:00|8969.35|8969.35|8971.41|8971.41|8973.58|8973.58|8962.5|8962.5|0
1652690400000|2022-05-16 08:40:00|8970.48|8970.48|8961.17|8961.17|8970.77|8970.77|8961.17|8961.17|0
1652690700000|2022-05-16 08:45:00|8964.39|8964.39|8970.73|8970.73|8971.19|8971.19|8964.39|8964.39|0
1652691000000|2022-05-16 08:50:00|8970.26|8970.26|8965.87|8965.87|8971.13|8971.13|8964.71|8964.71|0
1652691300000|2022-05-16 08:55:00|8965.41|8965.41|8983.39|8983.39|8984.77|8984.77|8965.41|8965.41|0
1652691600000|2022-05-16 09:00:00|8984.26|8984.26|8983.79|8983.79|8988.21|8988.21|8983.32|8983.32|0
1652691900000|2022-05-16 09:05:00|8982.18|8982.18|8970.05|8970.05|8982.18|8982.18|8968.45|8968.45|0
1652692200000|2022-05-16 09:10:00|8969.32|8969.32|8967.25|8967.25|8969.32|8969.32|8959.88|8959.88|0
1652692500000|2022-05-16 09:15:00|8968.86|8968.86|8957.84|8957.84|8968.86|8968.86|8956.12|8956.12|0
1652692800000|2022-05-16 09:20:00|8956.75|8956.75|8942.38|8942.38|8956.75|8956.75|8942.38|8942.38|0
1652693100000|2022-05-16 09:25:00|8943.31|8943.31|8942.52|8942.52|8945.54|8945.54|8940.44|8940.44|0
1652693400000|2022-05-16 09:30:00|8943.65|8943.65|8942.73|8942.73|8945.74|8945.74|8942.26|8942.26|0
1652693700000|2022-05-16 09:35:00|8945.95|8945.95|8936.16|8936.16|8947.36|8947.36|8935.38|8935.38|0
1652694000000|2022-05-16 09:40:00|8935.03|8935.03|8939.95|8939.95|8941.41|8941.41|8931.35|8931.35|0
1652694300000|2022-05-16 09:45:00|8940.42|8940.42|8948.31|8948.31|8948.31|8948.31|8939.95|8939.95|0
1652694600000|2022-05-16 09:50:00|8946.7|8946.7|8945.17|8945.17|8948.78|8948.78|8945.17|8945.17|0
1652694900000|2022-05-16 09:55:00|8943.56|8943.56|8938.65|8938.65|8945.13|8945.13|8938.36|8938.36|0
1652695200000|2022-05-16 10:00:00|8937.56|8937.56|8947.38|8947.38|8948.12|8948.12|8937.56|8937.56|0
1652695500000|2022-05-16 10:05:00|8942.56|8942.56|8933.76|8933.76|8942.56|8942.56|8933.76|8933.76|0
1652695800000|2022-05-16 10:10:00|8931.57|8931.57|8926.98|8926.98|8931.57|8931.57|8923.28|8923.28|0
1652696100000|2022-05-16 10:15:00|8925.89|8925.89|8924.37|8924.37|8925.89|8925.89|8924.08|8924.08|0
1652696400000|2022-05-16 10:20:00|8922.76|8922.76|8910.88|8910.88|8924.44|8924.44|8910.88|8910.88|0
1652696700000|2022-05-16 10:25:00|8908.62|8908.62|8907.18|8907.18|8911.84|8911.84|8900.28|8900.28|0
1652697000000|2022-05-16 10:30:00|8908.27|8908.27|8901.38|8901.38|8910.46|8910.46|8900.44|8900.44|0
1652697300000|2022-05-16 10:35:00|8900.8|8900.8|8905.41|8905.41|8905.41|8905.41|8900.8|8900.8|0
1652697600000|2022-05-16 10:40:00|8907.95|8907.95|8906.53|8906.53|8907.95|8907.95|8905.44|8905.44|0
1652697900000|2022-05-16 10:45:00|8905.44|8905.44|8908.46|8908.46|8910.53|8910.53|8904.34|8904.34|0
1652698200000|2022-05-16 10:50:00|8907.52|8907.52|8907.05|8907.05|8909.44|8909.44|8907.05|8907.05|0
1652698500000|2022-05-16 10:55:00|8906.47|8906.47|8902|8902|8906.47|8906.47|8899.09|8899.09|0
1652698800000|2022-05-16 11:00:00|8903.61|8903.61|8909.37|8909.37|8909.37|8909.37|8902|8902|0
1652699100000|2022-05-16 11:05:00|8909.66|8909.66|8911.5|8911.5|8912.44|8912.44|8908.95|8908.95|0
1652699400000|2022-05-16 11:10:00|8909.89|8909.89|8903.87|8903.87|8909.89|8909.89|8903.66|8903.66|0
1652699700000|2022-05-16 11:15:00|8904.34|8904.34|8905.34|8905.34|8906.41|8906.41|8898.31|8898.31|0
1652700000000|2022-05-16 11:20:00|8904.87|8904.87|8910.21|8910.21|8911.82|8911.82|8904.87|8904.87|0
1652700300000|2022-05-16 11:25:00|8909.05|8909.05|8900.51|8900.51|8909.05|8909.05|8900.51|8900.51|0
1652700600000|2022-05-16 11:30:00|8900.98|8900.98|8906.02|8906.02|8911.38|8911.38|8900.98|8900.98|0
1652700900000|2022-05-16 11:35:00|8906.6|8906.6|8906.27|8906.27|8909.4|8909.4|8906.27|8906.27|0
1652701200000|2022-05-16 11:40:00|8904.08|8904.08|8905.22|8905.22|8906.62|8906.62|8904.08|8904.08|0
1652701500000|2022-05-16 11:45:00|8905.69|8905.69|8907.29|8907.29|8907.76|8907.76|8903.61|8903.61|0
1652701800000|2022-05-16 11:50:00|8906.82|8906.82|8901.22|8901.22|8906.82|8906.82|8900.95|8900.95|0
1652702100000|2022-05-16 11:55:00|8899.62|8899.62|8879.24|8879.24|8899.62|8899.62|8879.24|8879.24|0
1652702400000|2022-05-16 12:00:00|8880.85|8880.85|8882.81|8882.81|8883.87|8883.87|8879.6|8879.6|0
1652702700000|2022-05-16 12:05:00|8883.28|8883.28|8884.74|8884.74|8884.74|8884.74|8879.44|8879.44|0
1652703000000|2022-05-16 12:10:00|8885.03|8885.03|8893.83|8893.83|8893.83|8893.83|8882.28|8882.28|0
1652703300000|2022-05-16 12:15:00|8894.55|8894.55|8896.12|8896.12|8897.53|8897.53|8894.35|8894.35|0
1652703600000|2022-05-16 12:20:00|8895.65|8895.65|8905.85|8905.85|8906.98|8906.98|8895.65|8895.65|0
1652703900000|2022-05-16 12:25:00|8902.63|8902.63|8907.48|8907.48|8907.48|8907.48|8899.76|8899.76|0
1652704200000|2022-05-16 12:30:00|8906.54|8906.54|8905.22|8905.22|8908.02|8908.02|8904.96|8904.96|0
1652704500000|2022-05-16 12:35:00|8905.94|8905.94|8908.49|8908.49|8909.16|8909.16|8904.02|8904.02|0
1652704800000|2022-05-16 12:40:00|8906.88|8906.88|8904.6|8904.6|8908.49|8908.49|8902.41|8902.41|0
1652705100000|2022-05-16 12:45:00|8905.07|8905.07|8898.62|8898.62|8905.07|8905.07|8897.01|8897.01|0
1652705400000|2022-05-16 12:50:00|8899.09|8899.09|8897.65|8897.65|8900.29|8900.29|8896.6|8896.6|0
1652705700000|2022-05-16 12:55:00|8897.18|8897.18|8894.28|8894.28|8900.51|8900.51|8894.28|8894.28|0
1652706000000|2022-05-16 13:00:00|8893.18|8893.18|8899.9|8899.9|8900.48|8900.48|8892.71|8892.71|0
1652706300000|2022-05-16 13:05:00|8900.37|8900.37|8895.22|8895.22|8900.84|8900.84|8894.17|8894.17|0
1652706600000|2022-05-16 13:10:00|8894.75|8894.75|8897.12|8897.12|8898.73|8898.73|8888.81|8888.81|0
1652706900000|2022-05-16 13:15:00|8898.73|8898.73|8893.01|8893.01|8903.57|8903.57|8891.91|8891.91|0
1652707200000|2022-05-16 13:20:00|8893.95|8893.95|8885.15|8885.15|8894.89|8894.89|8879.86|8879.86|0
1652707500000|2022-05-16 13:25:00|8883.55|8883.55|8889.6|8889.6|8894.6|8894.6|8883.55|8883.55|0
1652707800000|2022-05-16 13:30:00|8888.66|8888.66|8864.24|8864.24|8895.08|8895.08|8864.24|8864.24|0
1652708100000|2022-05-16 13:35:00|8863.77|8863.77|8875.95|8875.95|8875.95|8875.95|8854.91|8854.91|0
1652708400000|2022-05-16 13:40:00|8874.86|8874.86|8876.91|8876.91|8887.24|8887.24|8873.07|8873.07|0
1652708700000|2022-05-16 13:45:00|8877.38|8877.38|8865.22|8865.22|8877.38|8877.38|8862.25|8862.25|0
1652709000000|2022-05-16 13:50:00|8866.31|8866.31|8853.46|8853.46|8867.92|8867.92|8844.15|8844.15|0
1652709300000|2022-05-16 13:55:00|8855.07|8855.07|8845.27|8845.27|8859.7|8859.7|8842.05|8842.05|0
1652709600000|2022-05-16 14:00:00|8846.39|8846.39|8830.47|8830.47|8846.39|8846.39|8826.53|8826.53|0
1652709900000|2022-05-16 14:05:00|8830.94|8830.94|8869.39|8869.39|8869.39|8869.39|8830.94|8830.94|0
1652710200000|2022-05-16 14:10:00|8871|8871|8876.99|8876.99|8880.05|8880.05|8870.06|8870.06|0
1652710500000|2022-05-16 14:15:00|8877.93|8877.93|8883.12|8883.12|8883.14|8883.14|8877.62|8877.62|0
1652710800000|2022-05-16 14:20:00|8884.72|8884.72|8884.24|8884.24|8887.92|8887.92|8881.62|8881.62|0
1652711100000|2022-05-16 14:25:00|8882.63|8882.63|8884|8884|8884.04|8884.04|8874.47|8874.47|0
1652711400000|2022-05-16 14:30:00|8882.4|8882.4|8870.87|8870.87|8886.08|8886.08|8867.18|8867.18|0
1652711700000|2022-05-16 14:35:00|8869.26|8869.26|8866.4|8866.4|8872.3|8872.3|8865.5|8865.5|0
1652712000000|2022-05-16 14:40:00|8865.93|8865.93|8869.79|8869.79|8870.15|8870.15|8859.11|8859.11|0
1652712300000|2022-05-16 14:45:00|8873|8873|8872.87|8872.87|8873.73|8873.73|8867.66|8867.66|0
1652712600000|2022-05-16 14:50:00|8874.95|8874.95|8868.91|8868.91|8876.37|8876.37|8867.15|8867.15|0
1652712900000|2022-05-16 14:55:00|8868.31|8868.31|8870.28|8870.28|8875.49|8875.49|8864.66|8864.66|0
1652713200000|2022-05-16 15:00:00|8869.55|8869.55|8865.51|8865.51|8869.55|8869.55|8861.66|8861.66|0
1652713500000|2022-05-16 15:05:00|8867.11|8867.11|8864.71|8864.71|8867.11|8867.11|8856.33|8856.33|0
1652713800000|2022-05-16 15:10:00|8865.18|8865.18|8867.6|8867.6|8871.64|8871.64|8864.71|8864.71|0
1652714100000|2022-05-16 15:15:00|8868.07|8868.07|8873.89|8873.89|8878.16|8878.16|8868.07|8868.07|0
1652714400000|2022-05-16 15:20:00|8876.15|8876.15|8878.5|8878.5|8881.49|8881.49|8873.27|8873.27|0
1652714700000|2022-05-16 15:25:00|8877.04|8877.04|8880.03|8880.03|8880.5|8880.5|8870.44|8870.44|0
1652771700000|2022-05-17 07:15:00|8885.12|8885.12|8884.62|8884.62|8885.12|8885.12|8871|8871|0
1652772000000|2022-05-17 07:20:00|8883.9|8883.9|8874.23|8874.23|8888.38|8888.38|8863.92|8863.92|0
1652772300000|2022-05-17 07:25:00|8871.01|8871.01|8872.29|8872.29|8874.39|8874.39|8865.72|8865.72|0
1652772600000|2022-05-17 07:30:00|8871.16|8871.16|8878.21|8878.21|8892.6|8892.6|8870.69|8870.69|0
1652772900000|2022-05-17 07:35:00|8879.82|8879.82|8885.24|8885.24|8885.24|8885.24|8879.82|8879.82|0
1652773200000|2022-05-17 07:40:00|8885.97|8885.97|8889.28|8889.28|8889.28|8889.28|8877.86|8877.86|0
1652773500000|2022-05-17 07:45:00|8888.99|8888.99|8904.97|8904.97|8904.97|8904.97|8888.99|8888.99|0
1652773800000|2022-05-17 07:50:00|8905.44|8905.44|8895.91|8895.91|8907.17|8907.17|8894.3|8894.3|0
1652774100000|2022-05-17 07:55:00|8894.3|8894.3|8897.45|8897.45|8897.45|8897.45|8888.3|8888.3|0
1652774400000|2022-05-17 08:00:00|8895.26|8895.26|8898.73|8898.73|8903.55|8903.55|8890.02|8890.02|0
1652774700000|2022-05-17 08:05:00|8897.63|8897.63|8902.12|8902.12|8906.42|8906.42|8895.46|8895.46|0
1652775000000|2022-05-17 08:10:00|8900.51|8900.51|8896.27|8896.27|8900.51|8900.51|8895.11|8895.11|0
1652775300000|2022-05-17 08:15:00|8895.98|8895.98|8925.67|8925.67|8928.2|8928.2|8895.98|8895.98|0
1652775600000|2022-05-17 08:20:00|8925.96|8925.96|8923.13|8923.13|8928.51|8928.51|8920.94|8920.94|0
1652775900000|2022-05-17 08:25:00|8922.26|8922.26|8928.93|8928.93|8930.27|8930.27|8922.26|8922.26|0
1652776200000|2022-05-17 08:30:00|8927.32|8927.32|8924.26|8924.26|8927.32|8927.32|8924.26|8924.26|0
1652776500000|2022-05-17 08:35:00|8923.14|8923.14|8928.29|8928.29|8928.76|8928.76|8916.97|8916.97|0
1652776800000|2022-05-17 08:40:00|8931.5|8931.5|8941.62|8941.62|8941.62|8941.62|8931.5|8931.5|0
1652777100000|2022-05-17 08:45:00|8943.23|8943.23|8955.93|8955.93|8956.4|8956.4|8943.23|8943.23|0
1652777400000|2022-05-17 08:50:00|8952.71|8952.71|8949.27|8949.27|8952.71|8952.71|8942.86|8942.86|0
1652777700000|2022-05-17 08:55:00|8950.37|8950.37|8961.79|8961.79|8961.79|8961.79|8950.37|8950.37|0
1652778000000|2022-05-17 09:00:00|8960.18|8960.18|8962.4|8962.4|8962.87|8962.87|8958.06|8958.06|0
1652778300000|2022-05-17 09:05:00|8963.86|8963.86|8972.05|8972.05|8975.2|8975.2|8963.86|8963.86|0
1652778600000|2022-05-17 09:10:00|8971.58|8971.58|8972.89|8972.89|8972.89|8972.89|8966.46|8966.46|0
1652778900000|2022-05-17 09:15:00|8972.31|8972.31|8960.08|8960.08|8972.31|8972.31|8960.08|8960.08|0
1652779200000|2022-05-17 09:20:00|8959.78|8959.78|8971.54|8971.54|8971.54|8971.54|8957.49|8957.49|0
1652779500000|2022-05-17 09:25:00|8969.93|8969.93|8969.1|8969.1|8969.93|8969.93|8965.05|8965.05|0
1652779800000|2022-05-17 09:30:00|8968.37|8968.37|8970.51|8970.51|8976.83|8976.83|8968.37|8968.37|0
1652780100000|2022-05-17 09:35:00|8970.98|8970.98|8964.54|8964.54|8970.98|8970.98|8964.54|8964.54|0
1652780400000|2022-05-17 09:40:00|8967.76|8967.76|8977.15|8977.15|8977.62|8977.62|8967.76|8967.76|0
1652780700000|2022-05-17 09:45:00|8976.68|8976.68|8977.04|8977.04|8979.23|8979.23|8976.68|8976.68|0
1652781000000|2022-05-17 09:50:00|8977.51|8977.51|8981.02|8981.02|8981.49|8981.49|8976.21|8976.21|0
1652781300000|2022-05-17 09:55:00|8981.49|8981.49|8989.7|8989.7|8990.28|8990.28|8981.19|8981.19|0
1652781600000|2022-05-17 10:00:00|8988.25|8988.25|8982.25|8982.25|8988.25|8988.25|8981.96|8981.96|0
1652781900000|2022-05-17 10:05:00|8981.78|8981.78|8981.44|8981.44|8983.33|8983.33|8981.12|8981.12|0
1652782200000|2022-05-17 10:10:00|8982.17|8982.17|8994.67|8994.67|8994.67|8994.67|8981.21|8981.21|0
1652782500000|2022-05-17 10:15:00|8995.79|8995.79|8979.96|8979.96|8997.4|8997.4|8979.96|8979.96|0
1652782800000|2022-05-17 10:20:00|8978.08|8978.08|8969.8|8969.8|8978.08|8978.08|8965.59|8965.59|0
1652783100000|2022-05-17 10:25:00|8974.63|8974.63|8970.86|8970.86|8985.71|8985.71|8970.86|8970.86|0
1652783400000|2022-05-17 10:30:00|8971.95|8971.95|8980.29|8980.29|8980.29|8980.29|8969.63|8969.63|0
1652783700000|2022-05-17 10:35:00|8978.68|8978.68|8980.51|8980.51|8980.51|8980.51|8973.76|8973.76|0
1652784000000|2022-05-17 10:40:00|8981.23|8981.23|8982.26|8982.26|8988.57|8988.57|8980.67|8980.67|0
1652784300000|2022-05-17 10:45:00|8983.2|8983.2|8984.95|8984.95|8989.97|8989.97|8981.91|8981.91|0
1652784600000|2022-05-17 10:50:00|8984.48|8984.48|8985.49|8985.49|8991.84|8991.84|8984.48|8984.48|0
1652784900000|2022-05-17 10:55:00|8986.95|8986.95|8991.15|8991.15|8991.15|8991.15|8986.95|8986.95|0
1652785200000|2022-05-17 11:00:00|8993.03|8993.03|9000.29|9000.29|9001.23|9001.23|8992.56|8992.56|0
1652785500000|2022-05-17 11:05:00|8999.82|8999.82|8997.75|8997.75|9001.43|9001.43|8997.75|8997.75|0
1652785800000|2022-05-17 11:10:00|8995.35|8995.35|9000.56|9000.56|9002.35|9002.35|8993.42|8993.42|0
1652786100000|2022-05-17 11:15:00|9000.27|9000.27|8999.33|8999.33|9004.54|9004.54|8998.38|8998.38|0
1652786400000|2022-05-17 11:20:00|8999.8|8999.8|9010.1|9010.1|9010.1|9010.1|8999.04|8999.04|0
1652786700000|2022-05-17 11:25:00|9011.51|9011.51|9008.5|9008.5|9013.51|9013.51|9008.5|9008.5|0
1652787000000|2022-05-17 11:30:00|9010.76|9010.76|9021.52|9021.52|9021.52|9021.52|9010.76|9010.76|0
1652787300000|2022-05-17 11:35:00|9021.05|9021.05|9015.03|9015.03|9022.19|9022.19|9010.1|9010.1|0
1652787600000|2022-05-17 11:40:00|9013.83|9013.83|9009.2|9009.2|9013.83|9013.83|9006.39|9006.39|0
1652787900000|2022-05-17 11:45:00|9008.04|9008.04|9004.08|9004.08|9009.45|9009.45|9004.08|9004.08|0
1652788200000|2022-05-17 11:50:00|9003.44|9003.44|9003.74|9003.74|9005.26|9005.26|9002.13|9002.13|0
1652788500000|2022-05-17 11:55:00|9005.35|9005.35|9010.09|9010.09|9010.09|9010.09|9005.35|9005.35|0
1652788800000|2022-05-17 12:00:00|9009.79|9009.79|9011.51|9011.51|9012.27|9012.27|9006.11|9006.11|0
1652789100000|2022-05-17 12:05:00|9010.57|9010.57|9005.15|9005.15|9012.37|9012.37|9005.15|9005.15|0
1652789400000|2022-05-17 12:10:00|9004.28|9004.28|9000.41|9000.41|9004.28|9004.28|9000.41|9000.41|0
1652789700000|2022-05-17 12:15:00|9001.35|9001.35|9015.17|9015.17|9015.17|9015.17|9000.88|9000.88|0
1652790000000|2022-05-17 12:20:00|9013.56|9013.56|9010.86|9010.86|9014.66|9014.66|9004.33|9004.33|0
1652790300000|2022-05-17 12:25:00|9010.39|9010.39|9011.96|9011.96|9012.42|9012.42|9009.98|9009.98|0
1652790600000|2022-05-17 12:30:00|9014.35|9014.35|9000.72|9000.72|9016.58|9016.58|8996.67|8996.67|0
1652790900000|2022-05-17 12:35:00|9001.45|9001.45|8999.02|8999.02|9005.15|9005.15|8999.02|8999.02|0
1652791200000|2022-05-17 12:40:00|8996.84|8996.84|9001.56|9001.56|9001.56|9001.56|8995.05|8995.05|0
1652791500000|2022-05-17 12:45:00|9003.16|9003.16|9007.43|9007.43|9009.51|9009.51|9003.16|9003.16|0
1652791800000|2022-05-17 12:50:00|9005.82|9005.82|9009.53|9009.53|9010.65|9010.65|9005.82|9005.82|0
1652792100000|2022-05-17 12:55:00|9010.47|9010.47|9006.81|9006.81|9011.88|9011.88|9005.08|9005.08|0
1652792400000|2022-05-17 13:00:00|9006.34|9006.34|9014.18|9014.18|9016.24|9016.24|9004.73|9004.73|0
1652792700000|2022-05-17 13:05:00|9013.71|9013.71|9013.55|9013.55|9018|9018|9013.08|9013.08|0
1652793000000|2022-05-17 13:10:00|9015.16|9015.16|9022.78|9022.78|9022.78|9022.78|9015.16|9015.16|0
1652793300000|2022-05-17 13:15:00|9022.2|9022.2|9030.08|9030.08|9030.08|9030.08|9022.2|9022.2|0
1652793600000|2022-05-17 13:20:00|9029.61|9029.61|9026.87|9026.87|9032.83|9032.83|9025.35|9025.35|0
1652793900000|2022-05-17 13:25:00|9027.34|9027.34|9025.13|9025.13|9030.56|9030.56|9022.99|9022.99|0
1652794200000|2022-05-17 13:30:00|9028.34|9028.34|9024.13|9024.13|9028.34|9028.34|9018.11|9018.11|0
1652794500000|2022-05-17 13:35:00|9024.6|9024.6|9012.98|9012.98|9027.58|9027.58|9005.04|9005.04|0
1652794800000|2022-05-17 13:40:00|9011.37|9011.37|9023.35|9023.35|9023.35|9023.35|9003.03|9003.03|0
1652795100000|2022-05-17 13:45:00|9021.74|9021.74|9013.77|9013.77|9024.5|9024.5|9013.77|9013.77|0
1652795400000|2022-05-17 13:50:00|9012.16|9012.16|8996.42|8996.42|9012.16|9012.16|8994.85|8994.85|0
1652795700000|2022-05-17 13:55:00|8998.03|8998.03|8971.21|8971.21|8999.12|8999.12|8970.27|8970.27|0
1652796000000|2022-05-17 14:00:00|8973.46|8973.46|8993.48|8993.48|8998.04|8998.04|8973.46|8973.46|0
1652796300000|2022-05-17 14:05:00|8993.95|8993.95|8986.18|8986.18|8994|8994|8986.18|8986.18|0
1652796600000|2022-05-17 14:10:00|8986.47|8986.47|8972.65|8972.65|8987.13|8987.13|8971.46|8971.46|0
1652796900000|2022-05-17 14:15:00|8971.92|8971.92|8967.39|8967.39|8976.7|8976.7|8967.39|8967.39|0
1652797200000|2022-05-17 14:20:00|8966.92|8966.92|8961.74|8961.74|8966.92|8966.92|8961.74|8961.74|0
1652797500000|2022-05-17 14:25:00|8962.21|8962.21|8946.88|8946.88|8967.5|8967.5|8945.1|8945.1|0
1652797800000|2022-05-17 14:30:00|8947.35|8947.35|8950.43|8950.43|8956.35|8956.35|8946.88|8946.88|0
1652798100000|2022-05-17 14:35:00|8949.34|8949.34|8934.64|8934.64|8949.34|8949.34|8934.31|8934.31|0
1652798400000|2022-05-17 14:40:00|8937.85|8937.85|8936.43|8936.43|8942.27|8942.27|8934.68|8934.68|0
1652798700000|2022-05-17 14:45:00|8935.56|8935.56|8922.7|8922.7|8935.59|8935.59|8920.15|8920.15|0
1652799000000|2022-05-17 14:50:00|8924.31|8924.31|8939.68|8939.68|8939.68|8939.68|8922.12|8922.12|0
1652799300000|2022-05-17 14:55:00|8941.09|8941.09|8934.98|8934.98|8945.26|8945.26|8931.38|8931.38|0
1652799600000|2022-05-17 15:00:00|8935.71|8935.71|8953.04|8953.04|8953.04|8953.04|8935.71|8935.71|0
1652799900000|2022-05-17 15:05:00|8953.51|8953.51|8956.57|8956.57|8958.8|8958.8|8953.51|8953.51|0
1652800200000|2022-05-17 15:10:00|8957.67|8957.67|8961.06|8961.06|8961.06|8961.06|8956|8956|0
1652800500000|2022-05-17 15:15:00|8961.35|8961.35|8955.91|8955.91|8963.01|8963.01|8954.83|8954.83|0
1652800800000|2022-05-17 15:20:00|8955.62|8955.62|8963.55|8963.55|8963.84|8963.84|8954.37|8954.37|0
1652801100000|2022-05-17 15:25:00|8963.84|8963.84|8969.86|8969.86|8972.97|8972.97|8963.84|8963.84|0
1652858100000|2022-05-18 07:15:00|8990.59|8990.59|9023.14|9023.14|9029.06|9029.06|8990.59|8990.59|0
1652858400000|2022-05-18 07:20:00|9024.74|9024.74|9020.61|9020.61|9034.6|9034.6|9020.61|9020.61|0
1652858700000|2022-05-18 07:25:00|9019.51|9019.51|9017.14|9017.14|9019.51|9019.51|9012.63|9012.63|0
1652859000000|2022-05-18 07:30:00|9015.53|9015.53|9025.62|9025.62|9034.61|9034.61|9015.06|9015.06|0
1652859300000|2022-05-18 07:35:00|9026.78|9026.78|9009.07|9009.07|9028.06|9028.06|9009.07|9009.07|0
1652859600000|2022-05-18 07:40:00|9005.86|9005.86|8996.42|8996.42|9007.62|9007.62|8996.42|8996.42|0
1652859900000|2022-05-18 07:45:00|8993.14|8993.14|8981.19|8981.19|8993.14|8993.14|8979|8979|0
1652860200000|2022-05-18 07:50:00|8980.72|8980.72|8973.14|8973.14|8980.72|8980.72|8973.14|8973.14|0
1652860500000|2022-05-18 07:55:00|8973.46|8973.46|8991.24|8991.24|8991.82|8991.82|8971.13|8971.13|0
1652860800000|2022-05-18 08:00:00|8989.63|8989.63|8988.81|8988.81|8989.63|8989.63|8983.96|8983.96|0
1652861100000|2022-05-18 08:05:00|8989.28|8989.28|8986.87|8986.87|8990.24|8990.24|8986.4|8986.4|0
1652861400000|2022-05-18 08:10:00|8987.34|8987.34|8981.08|8981.08|8987.34|8987.34|8976.26|8976.26|0
1652861700000|2022-05-18 08:15:00|8982.04|8982.04|8990.25|8990.25|8990.25|8990.25|8981.72|8981.72|0
1652862000000|2022-05-18 08:20:00|8989.78|8989.78|8972.56|8972.56|8989.78|8989.78|8972.56|8972.56|0
1652862300000|2022-05-18 08:25:00|8973.03|8973.03|8968.4|8968.4|8973.82|8973.82|8964.11|8964.11|0
1652862600000|2022-05-18 08:30:00|8969.04|8969.04|8963.71|8963.71|8971.64|8971.64|8963.71|8963.71|0
1652862900000|2022-05-18 08:35:00|8962.98|8962.98|8966.51|8966.51|8966.8|8966.8|8960.46|8960.46|0
1652863200000|2022-05-18 08:40:00|8968.12|8968.12|8978.1|8978.1|8978.1|8978.1|8968.12|8968.12|0
1652863500000|2022-05-18 08:45:00|8978.83|8978.83|8984.93|8984.93|8984.93|8984.93|8978.36|8978.36|0
1652863800000|2022-05-18 08:50:00|8986.03|8986.03|8989.66|8989.66|8989.66|8989.66|8984.93|8984.93|0
1652864100000|2022-05-18 08:55:00|8994.95|8994.95|9000.28|9000.28|9000.28|9000.28|8994.95|8994.95|0
1652864400000|2022-05-18 09:00:00|8999.99|8999.99|8997.33|8997.33|8999.99|8999.99|8997.33|8997.33|0
1652864700000|2022-05-18 09:05:00|8998.05|8998.05|9003.68|9003.68|9004.62|9004.62|8996.29|8996.29|0
1652865000000|2022-05-18 09:10:00|9004.55|9004.55|8997.77|8997.77|9004.55|9004.55|8997.62|8997.62|0
1652865300000|2022-05-18 09:15:00|8998.24|8998.24|8988.23|8988.23|8998.39|8998.39|8988.23|8988.23|0
1652865600000|2022-05-18 09:20:00|8985.01|8985.01|8991.55|8991.55|8991.55|8991.55|8985.01|8985.01|0
1652865900000|2022-05-18 09:25:00|8992.02|8992.02|8997.04|8997.04|9000.6|9000.6|8992.02|8992.02|0
1652866200000|2022-05-18 09:30:00|8995.59|8995.59|8999.27|8999.27|8999.54|8999.54|8994.65|8994.65|0
1652866500000|2022-05-18 09:35:00|9004.1|9004.1|9003.1|9003.1|9004.1|9004.1|9001.96|9001.96|0
1652866800000|2022-05-18 09:40:00|9004.71|9004.71|9007.63|9007.63|9007.63|9007.63|9003.83|9003.83|0
1652867100000|2022-05-18 09:45:00|9009.24|9009.24|9012.8|9012.8|9013.74|9013.74|9007.93|9007.93|0
1652867400000|2022-05-18 09:50:00|9013.09|9013.09|9004.83|9004.83|9013.09|9013.09|9004.83|9004.83|0
1652867700000|2022-05-18 09:55:00|9005.12|9005.12|9024.42|9024.42|9024.42|9024.42|9005.12|9005.12|0
1652868000000|2022-05-18 10:00:00|9025.55|9025.55|9035.56|9035.56|9036.02|9036.02|9025.55|9025.55|0
1652868300000|2022-05-18 10:05:00|9036.02|9036.02|9030.82|9030.82|9038.08|9038.08|9030.82|9030.82|0
1652868600000|2022-05-18 10:10:00|9030.35|9030.35|9022.25|9022.25|9030.64|9030.64|9022.25|9022.25|0
1652868900000|2022-05-18 10:15:00|9021.96|9021.96|9017.27|9017.27|9023.06|9023.06|9015.02|9015.02|0
1652869200000|2022-05-18 10:20:00|9016.33|9016.33|9008.16|9008.16|9016.8|9016.8|9007.07|9007.07|0
1652869500000|2022-05-18 10:25:00|9006.96|9006.96|9006.07|9006.07|9006.96|9006.96|8999.1|8999.1|0
1652869800000|2022-05-18 10:30:00|9005.13|9005.13|8992.96|8992.96|9005.13|9005.13|8992.96|8992.96|0
1652870100000|2022-05-18 10:35:00|8987.09|8987.09|8978|8978|8988.18|8988.18|8978|8978|0
1652870400000|2022-05-18 10:40:00|8977.53|8977.53|8984.47|8984.47|8984.47|8984.47|8975.34|8975.34|0
1652870700000|2022-05-18 10:45:00|8985.41|8985.41|8982.46|8982.46|8985.41|8985.41|8982.46|8982.46|0
1652871000000|2022-05-18 10:50:00|8981.99|8981.99|8977.81|8977.81|8981.99|8981.99|8977.81|8977.81|0
1652871300000|2022-05-18 10:55:00|8976.87|8976.87|8978.28|8978.28|8981.03|8981.03|8976.4|8976.4|0
1652871600000|2022-05-18 11:00:00|8979.01|8979.01|8982.65|8982.65|8987.94|8987.94|8979.01|8979.01|0
1652871900000|2022-05-18 11:05:00|8982.35|8982.35|8947.54|8947.54|8982.35|8982.35|8947.54|8947.54|0
1652872200000|2022-05-18 11:10:00|8949.15|8949.15|8946.8|8946.8|8949.15|8949.15|8943.85|8943.85|0
1652872500000|2022-05-18 11:15:00|8941.97|8941.97|8939.83|8939.83|8944.56|8944.56|8939.83|8939.83|0
1652872800000|2022-05-18 11:20:00|8941.44|8941.44|8929.81|8929.81|8942.02|8942.02|8926.81|8926.81|0
1652873100000|2022-05-18 11:25:00|8932.47|8932.47|8929.19|8929.19|8933.6|8933.6|8929.19|8929.19|0
1652873400000|2022-05-18 11:30:00|8928.25|8928.25|8925.89|8925.89|8928.25|8928.25|8921.27|8921.27|0
1652873700000|2022-05-18 11:35:00|8924.28|8924.28|8926.62|8926.62|8926.62|8926.62|8924.28|8924.28|0
1652874000000|2022-05-18 11:40:00|8925.01|8925.01|8926.49|8926.49|8926.96|8926.96|8919.59|8919.59|0
1652874300000|2022-05-18 11:45:00|8925.4|8925.4|8923.45|8923.45|8925.4|8925.4|8917.18|8917.18|0
1652874600000|2022-05-18 11:50:00|8922.28|8922.28|8922.31|8922.31|8922.31|8922.31|8920.9|8920.9|0
1652874900000|2022-05-18 11:55:00|8921.11|8921.11|8921.06|8921.06|8923.03|8923.03|8918.59|8918.59|0
1652875200000|2022-05-18 12:00:00|8920.12|8920.12|8907.88|8907.88|8921.6|8921.6|8907.88|8907.88|0
1652875500000|2022-05-18 12:05:00|8908.97|8908.97|8914.91|8914.91|8914.91|8914.91|8908.97|8908.97|0
1652875800000|2022-05-18 12:10:00|8914.44|8914.44|8917.53|8917.53|8918|8918|8913.34|8913.34|0
1652876100000|2022-05-18 12:15:00|8916.8|8916.8|8918.51|8918.51|8921.25|8921.25|8915.6|8915.6|0
1652876400000|2022-05-18 12:20:00|8920.11|8920.11|8918.34|8918.34|8920.99|8920.99|8915.79|8915.79|0
1652876700000|2022-05-18 12:25:00|8918.81|8918.81|8918.52|8918.52|8920.22|8920.22|8917.2|8917.2|0
1652877000000|2022-05-18 12:30:00|8917.94|8917.94|8899.97|8899.97|8917.94|8917.94|8899.97|8899.97|0
1652877300000|2022-05-18 12:35:00|8898.84|8898.84|8898.52|8898.52|8904.21|8904.21|8897.13|8897.13|0
1652877600000|2022-05-18 12:40:00|8895.3|8895.3|8882.14|8882.14|8895.3|8895.3|8881.67|8881.67|0
1652877900000|2022-05-18 12:45:00|8883.27|8883.27|8879.08|8879.08|8893.42|8893.42|8877.47|8877.47|0
1652878200000|2022-05-18 12:50:00|8878.14|8878.14|8865.24|8865.24|8878.14|8878.14|8863.63|8863.63|0
1652878500000|2022-05-18 12:55:00|8866.85|8866.85|8855.56|8855.56|8871|8871|8855.56|8855.56|0
1652878800000|2022-05-18 13:00:00|8853.95|8853.95|8856.35|8856.35|8859.31|8859.31|8853.95|8853.95|0
1652879100000|2022-05-18 13:05:00|8855.88|8855.88|8841.45|8841.45|8856.35|8856.35|8841.45|8841.45|0
1652879400000|2022-05-18 13:10:00|8843.06|8843.06|8827.54|8827.54|8843.06|8843.06|8827.54|8827.54|0
1652879700000|2022-05-18 13:15:00|8827.07|8827.07|8803.43|8803.43|8827.07|8827.07|8803.43|8803.43|0
1652880000000|2022-05-18 13:20:00|8802.96|8802.96|8805.89|8805.89|8805.89|8805.89|8797.55|8797.55|0
1652880300000|2022-05-18 13:25:00|8806.98|8806.98|8818.33|8818.33|8819.06|8819.06|8801.06|8801.06|0
1652880600000|2022-05-18 13:30:00|8819.94|8819.94|8819.77|8819.77|8824.86|8824.86|8814.79|8814.79|0
1652880900000|2022-05-18 13:35:00|8818.68|8818.68|8801.6|8801.6|8820.64|8820.64|8800.54|8800.54|0
1652881200000|2022-05-18 13:40:00|8801.13|8801.13|8783.99|8783.99|8801.13|8801.13|8783.99|8783.99|0
1652881500000|2022-05-18 13:45:00|8784.86|8784.86|8781.59|8781.59|8791.54|8791.54|8780.39|8780.39|0
1652881800000|2022-05-18 13:50:00|8781.12|8781.12|8798.77|8798.77|8803.66|8803.66|8774.92|8774.92|0
1652882100000|2022-05-18 13:55:00|8797.17|8797.17|8793.81|8793.81|8797.51|8797.51|8786.9|8786.9|0
1652882400000|2022-05-18 14:00:00|8795.22|8795.22|8813.48|8813.48|8830.23|8830.23|8795.22|8795.22|0
1652882700000|2022-05-18 14:05:00|8813.95|8813.95|8831.1|8831.1|8837.74|8837.74|8813.95|8813.95|0
1652883000000|2022-05-18 14:10:00|8829.49|8829.49|8829.56|8829.56|8831.2|8831.2|8825.29|8825.29|0
1652883300000|2022-05-18 14:15:00|8829.09|8829.09|8826.31|8826.31|8835.67|8835.67|8824.71|8824.71|0
1652883600000|2022-05-18 14:20:00|8827.92|8827.92|8826.63|8826.63|8837.98|8837.98|8826.63|8826.63|0
1652883900000|2022-05-18 14:25:00|8824.38|8824.38|8814.41|8814.41|8827.11|8827.11|8813.31|8813.31|0
1652884200000|2022-05-18 14:30:00|8813.47|8813.47|8807.4|8807.4|8813.47|8813.47|8803.34|8803.34|0
1652884500000|2022-05-18 14:35:00|8808.5|8808.5|8799.9|8799.9|8808.5|8808.5|8798.34|8798.34|0
1652884800000|2022-05-18 14:40:00|8801|8801|8802.22|8802.22|8802.22|8802.22|8797.41|8797.41|0
1652885100000|2022-05-18 14:45:00|8801.5|8801.5|8820.97|8820.97|8820.97|8820.97|8798.32|8798.32|0
1652885400000|2022-05-18 14:50:00|8821.44|8821.44|8828.38|8828.38|8829.99|8829.99|8821.44|8821.44|0
1652885700000|2022-05-18 14:55:00|8827.78|8827.78|8838.4|8838.4|8839.22|8839.22|8827.19|8827.19|0
1652886000000|2022-05-18 15:00:00|8837.8|8837.8|8827.89|8827.89|8837.8|8837.8|8826.18|8826.18|0
1652886300000|2022-05-18 15:05:00|8826.28|8826.28|8820.35|8820.35|8829.9|8829.9|8814.17|8814.17|0
1652886600000|2022-05-18 15:10:00|8820.82|8820.82|8820.17|8820.17|8822.52|8822.52|8818.56|8818.56|0
1652886900000|2022-05-18 15:15:00|8819.07|8819.07|8803.74|8803.74|8819.07|8819.07|8803.74|8803.74|0
1652887200000|2022-05-18 15:20:00|8803.14|8803.14|8785.41|8785.41|8803.14|8803.14|8783.76|8783.76|0
1652887500000|2022-05-18 15:25:00|8785.88|8785.88|8774.17|8774.17|8785.88|8785.88|8770.22|8770.22|0
1652944500000|2022-05-19 07:15:00|8670.77|8670.77|8638.76|8638.76|8670.77|8670.77|8638.76|8638.76|0
1652944800000|2022-05-19 07:20:00|8637.63|8637.63|8601.4|8601.4|8649.65|8649.65|8600.46|8600.46|0
1652945100000|2022-05-19 07:25:00|8603.01|8603.01|8597.14|8597.14|8605.35|8605.35|8589.36|8589.36|0
1652945400000|2022-05-19 07:30:00|8598.6|8598.6|8575.12|8575.12|8613.54|8613.54|8570.8|8570.8|0
1652945700000|2022-05-19 07:35:00|8574.65|8574.65|8558.44|8558.44|8577.4|8577.4|8556.38|8556.38|0
1652946000000|2022-05-19 07:40:00|8559.9|8559.9|8562.2|8562.2|8572.27|8572.27|8558.96|8558.96|0
1652946300000|2022-05-19 07:45:00|8558.98|8558.98|8564.91|8564.91|8564.91|8564.91|8554.55|8554.55|0
1652946600000|2022-05-19 07:50:00|8563.3|8563.3|8562.31|8562.31|8570.11|8570.11|8561.21|8561.21|0
1652946900000|2022-05-19 07:55:00|8565.53|8565.53|8568.41|8568.41|8576.06|8576.06|8558.46|8558.46|0
1652947200000|2022-05-19 08:00:00|8570.02|8570.02|8550.84|8550.84|8574.24|8574.24|8550.84|8550.84|0
1652947500000|2022-05-19 08:05:00|8550.37|8550.37|8535.28|8535.28|8550.37|8550.37|8529.36|8529.36|0
1652947800000|2022-05-19 08:10:00|8535.75|8535.75|8539.11|8539.11|8539.99|8539.99|8528.25|8528.25|0
1652948100000|2022-05-19 08:15:00|8540.71|8540.71|8536.56|8536.56|8544.27|8544.27|8536.56|8536.56|0
1652948400000|2022-05-19 08:20:00|8535.63|8535.63|8520.92|8520.92|8535.63|8535.63|8519.93|8519.93|0
1652948700000|2022-05-19 08:25:00|8525.29|8525.29|8521.89|8521.89|8537.39|8537.39|8520.01|8520.01|0
1652949000000|2022-05-19 08:30:00|8525.11|8525.11|8518.11|8518.11|8526.71|8526.71|8516.5|8516.5|0
1652949300000|2022-05-19 08:35:00|8516.7|8516.7|8503.71|8503.71|8520.19|8520.19|8503.71|8503.71|0
1652949600000|2022-05-19 08:40:00|8502.1|8502.1|8492.64|8492.64|8503.71|8503.71|8488.48|8488.48|0
1652949900000|2022-05-19 08:45:00|8493.11|8493.11|8506.33|8506.33|8513.3|8513.3|8493.11|8493.11|0
1652950200000|2022-05-19 08:50:00|8507.45|8507.45|8512.43|8512.43|8512.9|8512.9|8507.45|8507.45|0
1652950500000|2022-05-19 08:55:00|8512.14|8512.14|8483.92|8483.92|8512.4|8512.4|8483.6|8483.6|0
1652950800000|2022-05-19 09:00:00|8483.32|8483.32|8470.03|8470.03|8483.32|8483.32|8469.9|8469.9|0
1652951100000|2022-05-19 09:05:00|8471.64|8471.64|8471.68|8471.68|8475.53|8475.53|8470.7|8470.7|0
1652951400000|2022-05-19 09:10:00|8471.36|8471.36|8451.2|8451.2|8471.36|8471.36|8449.82|8449.82|0
1652951700000|2022-05-19 09:15:00|8452.81|8452.81|8441.78|8441.78|8461.39|8461.39|8441.78|8441.78|0
1652952000000|2022-05-19 09:20:00|8442.88|8442.88|8447.48|8447.48|8449.18|8449.18|8441.78|8441.78|0
1652952300000|2022-05-19 09:25:00|8448.42|8448.42|8450.16|8450.16|8450.45|8450.45|8446.79|8446.79|0
1652952600000|2022-05-19 09:30:00|8450.8|8450.8|8432.79|8432.79|8451.25|8451.25|8432.79|8432.79|0
1652952900000|2022-05-19 09:35:00|8432.5|8432.5|8414.06|8414.06|8432.5|8432.5|8414.06|8414.06|0
1652953200000|2022-05-19 09:40:00|8414.53|8414.53|8416.06|8416.06|8420.31|8420.31|8413.95|8413.95|0
1652953500000|2022-05-19 09:45:00|8416.79|8416.79|8435.24|8435.24|8435.71|8435.71|8416.79|8416.79|0
1652953800000|2022-05-19 09:50:00|8437.42|8437.42|8460.03|8460.03|8463.25|8463.25|8437.42|8437.42|0
1652954100000|2022-05-19 09:55:00|8461.64|8461.64|8460.83|8460.83|8461.64|8461.64|8454.37|8454.37|0
1652954400000|2022-05-19 10:00:00|8459.22|8459.22|8454.4|8454.4|8460.6|8460.6|8452.74|8452.74|0
1652954700000|2022-05-19 10:05:00|8453.46|8453.46|8449.7|8449.7|8455.58|8455.58|8445.61|8445.61|0
1652955000000|2022-05-19 10:10:00|8451.89|8451.89|8454.84|8454.84|8459.25|8459.25|8451.89|8451.89|0
1652955300000|2022-05-19 10:15:00|8456.44|8456.44|8453.01|8453.01|8459.63|8459.63|8453.01|8453.01|0
1652955600000|2022-05-19 10:20:00|8452.08|8452.08|8452.16|8452.16|8455.56|8455.56|8450.96|8450.96|0
1652955900000|2022-05-19 10:25:00|8451.06|8451.06|8450.37|8450.37|8451.06|8451.06|8447.2|8447.2|0
1652956200000|2022-05-19 10:30:00|8450.66|8450.66|8454.47|8454.47|8456.69|8456.69|8450.66|8450.66|0
1652956500000|2022-05-19 10:35:00|8454.94|8454.94|8454.06|8454.06|8456.55|8456.55|8452.61|8452.61|0
1652956800000|2022-05-19 10:40:00|8454.53|8454.53|8455.4|8455.4|8460.18|8460.18|8450.15|8450.15|0
1652957100000|2022-05-19 10:45:00|8456.49|8456.49|8472.03|8472.03|8472.03|8472.03|8455.87|8455.87|0
1652957400000|2022-05-19 10:50:00|8473.16|8473.16|8491.1|8491.1|8494.76|8494.76|8472.25|8472.25|0
1652957700000|2022-05-19 10:55:00|8494.31|8494.31|8504.11|8504.11|8508.73|8508.73|8492.71|8492.71|0
1652958000000|2022-05-19 11:00:00|8504.84|8504.84|8514.41|8514.41|8520.76|8520.76|8504.2|8504.2|0
1652958300000|2022-05-19 11:05:00|8513.32|8513.32|8487.95|8487.95|8513.32|8513.32|8485.87|8485.87|0
1652958600000|2022-05-19 11:10:00|8488.42|8488.42|8483.29|8483.29|8489.02|8489.02|8482.35|8482.35|0
1652958900000|2022-05-19 11:15:00|8483|8483|8498.06|8498.06|8498.24|8498.24|8483|8483|0
1652959200000|2022-05-19 11:20:00|8496.97|8496.97|8517.45|8517.45|8519.02|8519.02|8496.97|8496.97|0
1652959500000|2022-05-19 11:25:00|8516.36|8516.36|8522.67|8522.67|8524.28|8524.28|8515.22|8515.22|0
1652959800000|2022-05-19 11:30:00|8522.2|8522.2|8521.35|8521.35|8525|8525|8521.06|8521.06|0
1652960100000|2022-05-19 11:35:00|8521.82|8521.82|8515.95|8515.95|8522.76|8522.76|8515.95|8515.95|0
1652960400000|2022-05-19 11:40:00|8515.01|8515.01|8528.98|8528.98|8534.39|8534.39|8515.01|8515.01|0
1652960700000|2022-05-19 11:45:00|8530.59|8530.59|8528.79|8528.79|8535.49|8535.49|8528.79|8528.79|0
1652961000000|2022-05-19 11:50:00|8530.4|8530.4|8518|8518|8530.4|8530.4|8518|8518|0
1652961300000|2022-05-19 11:55:00|8518.94|8518.94|8521.63|8521.63|8522.73|8522.73|8517.53|8517.53|0
1652961600000|2022-05-19 12:00:00|8523.24|8523.24|8515.04|8515.04|8523.24|8523.24|8514.67|8514.67|0
1652961900000|2022-05-19 12:05:00|8516.65|8516.65|8518.14|8518.14|8519.71|8519.71|8515.24|8515.24|0
1652962200000|2022-05-19 12:10:00|8518.61|8518.61|8511.76|8511.76|8519.08|8519.08|8511.76|8511.76|0
1652962500000|2022-05-19 12:15:00|8510.31|8510.31|8507.56|8507.56|8510.99|8510.99|8505.99|8505.99|0
1652962800000|2022-05-19 12:20:00|8508.03|8508.03|8505.55|8505.55|8509.95|8509.95|8503.63|8503.63|0
1652963100000|2022-05-19 12:25:00|8505.84|8505.84|8498.71|8498.71|8507.45|8507.45|8498.71|8498.71|0
1652963400000|2022-05-19 12:30:00|8499.84|8499.84|8492.45|8492.45|8501.04|8501.04|8491.89|8491.89|0
1652963700000|2022-05-19 12:35:00|8492.16|8492.16|8483|8483|8492.16|8492.16|8483|8483|0
1652964000000|2022-05-19 12:40:00|8486.22|8486.22|8489.19|8489.19|8494.6|8494.6|8482.06|8482.06|0
1652964300000|2022-05-19 12:45:00|8489.77|8489.77|8490.19|8490.19|8490.19|8490.19|8488.39|8488.39|0
1652964600000|2022-05-19 12:50:00|8491.8|8491.8|8493.46|8493.46|8494.6|8494.6|8491.07|8491.07|0
1652964900000|2022-05-19 12:55:00|8494.4|8494.4|8500.91|8500.91|8501.38|8501.38|8493.98|8493.98|0
1652965200000|2022-05-19 13:00:00|8501.38|8501.38|8518.84|8518.84|8520.45|8520.45|8501.38|8501.38|0
1652965500000|2022-05-19 13:05:00|8519.94|8519.94|8521.73|8521.73|8524.91|8524.91|8516.95|8516.95|0
1652965800000|2022-05-19 13:10:00|8521.27|8521.27|8520.17|8520.17|8521.78|8521.78|8510.72|8510.72|0
1652966100000|2022-05-19 13:15:00|8519.7|8519.7|8507.7|8507.7|8519.7|8519.7|8506.14|8506.14|0
1652966400000|2022-05-19 13:20:00|8508.17|8508.17|8507.18|8507.18|8509.72|8509.72|8507.18|8507.18|0
1652966700000|2022-05-19 13:25:00|8505.57|8505.57|8515.16|8515.16|8515.63|8515.63|8503.96|8503.96|0
1652967000000|2022-05-19 13:30:00|8516.1|8516.1|8538.44|8538.44|8542.52|8542.52|8516.1|8516.1|0
1652967300000|2022-05-19 13:35:00|8538.91|8538.91|8554.76|8554.76|8565.11|8565.11|8538.44|8538.44|0
1652967600000|2022-05-19 13:40:00|8553.15|8553.15|8527.23|8527.23|8554.76|8554.76|8527.23|8527.23|0
1652967900000|2022-05-19 13:45:00|8525.62|8525.62|8501.72|8501.72|8525.62|8525.62|8501.56|8501.56|0
1652968200000|2022-05-19 13:50:00|8505.37|8505.37|8511.13|8511.13|8512.74|8512.74|8497.92|8497.92|0
1652968500000|2022-05-19 13:55:00|8511.86|8511.86|8516.47|8516.47|8523.47|8523.47|8511.86|8511.86|0
1652968800000|2022-05-19 14:00:00|8517.2|8517.2|8553.08|8553.08|8553.08|8553.08|8516.26|8516.26|0
1652969100000|2022-05-19 14:05:00|8551.47|8551.47|8551.96|8551.96|8554.39|8554.39|8545.35|8545.35|0
1652969400000|2022-05-19 14:10:00|8552.43|8552.43|8538.47|8538.47|8561.21|8561.21|8538.47|8538.47|0
1652969700000|2022-05-19 14:15:00|8540.08|8540.08|8553.71|8553.71|8553.71|8553.71|8535.97|8535.97|0
1652970000000|2022-05-19 14:20:00|8555.32|8555.32|8561.65|8561.65|8565.25|8565.25|8551.78|8551.78|0
1652970300000|2022-05-19 14:25:00|8562.12|8562.12|8542.55|8542.55|8562.79|8562.79|8542.55|8542.55|0
1652970600000|2022-05-19 14:30:00|8544.16|8544.16|8566.94|8566.94|8568.55|8568.55|8539.15|8539.15|0
1652970900000|2022-05-19 14:35:00|8568.55|8568.55|8585.63|8585.63|8597.28|8597.28|8568.55|8568.55|0
1652971200000|2022-05-19 14:40:00|8582.41|8582.41|8595.09|8595.09|8595.56|8595.56|8574.92|8574.92|0
1652971500000|2022-05-19 14:45:00|8598.31|8598.31|8611.75|8611.75|8617.44|8617.44|8595.2|8595.2|0
1652971800000|2022-05-19 14:50:00|8612.22|8612.22|8633.74|8633.74|8633.74|8633.74|8606.75|8606.75|0
1652972100000|2022-05-19 14:55:00|8640.18|8640.18|8649.95|8649.95|8650.27|8650.27|8636.96|8636.96|0
1652972400000|2022-05-19 15:00:00|8648.34|8648.34|8638.78|8638.78|8650.71|8650.71|8638.31|8638.31|0
1652972700000|2022-05-19 15:05:00|8637.33|8637.33|8649.83|8649.83|8649.83|8649.83|8632.46|8632.46|0
1652973000000|2022-05-19 15:10:00|8650.95|8650.95|8644.11|8644.11|8657.36|8657.36|8644.1|8644.1|0
1652973300000|2022-05-19 15:15:00|8642.5|8642.5|8644.45|8644.45|8646.18|8646.18|8634.31|8634.31|0
1652973600000|2022-05-19 15:20:00|8646.06|8646.06|8639.92|8639.92|8646.53|8646.53|8638.8|8638.8|0
1652973900000|2022-05-19 15:25:00|8639.45|8639.45|8631.86|8631.86|8640.5|8640.5|8625.48|8625.48|0
1653030900000|2022-05-20 07:15:00|8796.13|8796.13|8818.73|8818.73|8819.88|8819.88|8796.13|8796.13|0
1653031200000|2022-05-20 07:20:00|8817.12|8817.12|8831.41|8831.41|8832.82|8832.82|8817.12|8817.12|0
1653031500000|2022-05-20 07:25:00|8830.47|8830.47|8840.85|8840.85|8842.61|8842.61|8826.01|8826.01|0
1653031800000|2022-05-20 07:30:00|8840.56|8840.56|8876.67|8876.67|8876.67|8876.67|8840.27|8840.27|0
1653032100000|2022-05-20 07:35:00|8878.28|8878.28|8894.36|8894.36|8899.35|8899.35|8878.28|8878.28|0
1653032400000|2022-05-20 07:40:00|8893.78|8893.78|8908.17|8908.17|8908.17|8908.17|8892.62|8892.62|0
1653032700000|2022-05-20 07:45:00|8906.57|8906.57|8924.57|8924.57|8930.14|8930.14|8906.1|8906.1|0
1653033000000|2022-05-20 07:50:00|8925.7|8925.7|8924.2|8924.2|8928.36|8928.36|8921.14|8921.14|0
1653033300000|2022-05-20 07:55:00|8923.73|8923.73|8932.43|8932.43|8935.72|8935.72|8923.73|8923.73|0
1653033600000|2022-05-20 08:00:00|8930.83|8930.83|8890.66|8890.66|8930.83|8930.83|8888.33|8888.33|0
1653033900000|2022-05-20 08:05:00|8891.13|8891.13|8907.75|8907.75|8907.75|8907.75|8891.13|8891.13|0
1653034200000|2022-05-20 08:10:00|8908.35|8908.35|8906.78|8906.78|8908.35|8908.35|8904.63|8904.63|0
1653034500000|2022-05-20 08:15:00|8907.25|8907.25|8893.32|8893.32|8914.18|8914.18|8893.32|8893.32|0
1653034800000|2022-05-20 08:20:00|8893.79|8893.79|8890.01|8890.01|8895.02|8895.02|8888.41|8888.41|0
1653035100000|2022-05-20 08:25:00|8889.54|8889.54|8897.15|8897.15|8897.15|8897.15|8887.54|8887.54|0
1653035400000|2022-05-20 08:30:00|8898.25|8898.25|8900.42|8900.42|8900.42|8900.42|8889.78|8889.78|0
1653035700000|2022-05-20 08:35:00|8900.89|8900.89|8895.26|8895.26|8900.89|8900.89|8893.46|8893.46|0
1653036000000|2022-05-20 08:40:00|8893.65|8893.65|8896.78|8896.78|8896.78|8896.78|8892.71|8892.71|0
1653036300000|2022-05-20 08:45:00|8901.6|8901.6|8908.38|8908.38|8909.89|8909.89|8901.6|8901.6|0
1653036600000|2022-05-20 08:50:00|8900.33|8900.33|8904.49|8904.49|8904.49|8904.49|8900.33|8900.33|0
1653036900000|2022-05-20 08:55:00|8905.09|8905.09|8904.15|8904.15|8905.09|8905.09|8904.15|8904.15|0
1653037200000|2022-05-20 09:00:00|8903.02|8903.02|8901.38|8901.38|8905.77|8905.77|8899.16|8899.16|0
1653037500000|2022-05-20 09:05:00|8898.16|8898.16|8900.16|8900.16|8902.35|8902.35|8887.56|8887.56|0
1653037800000|2022-05-20 09:10:00|8902.92|8902.92|8903.39|8903.39|8903.39|8903.39|8902.92|8902.92|0
1653038100000|2022-05-20 09:15:00|8914.64|8914.64|8917.08|8917.08|8920.29|8920.29|8908.21|8908.21|0
1653038400000|2022-05-20 09:20:00|8913.86|8913.86|8906.55|8906.55|8916.76|8916.76|8906.55|8906.55|0
1653038700000|2022-05-20 09:25:00|8907.01|8907.01|8895.25|8895.25|8907.48|8907.48|8891.61|8891.61|0
1653039000000|2022-05-20 09:30:00|8896.86|8896.86|8912.13|8912.13|8912.6|8912.6|8893.17|8893.17|0
1653039300000|2022-05-20 09:35:00|8912.86|8912.86|8909.05|8909.05|8913.74|8913.74|8909.05|8909.05|0
1653039600000|2022-05-20 09:40:00|8910.21|8910.21|8911|8911|8919.09|8919.09|8909.92|8909.92|0
1653039900000|2022-05-20 09:45:00|8909.4|8909.4|8898.58|8898.58|8909.4|8909.4|8893.77|8893.77|0
1653040200000|2022-05-20 09:50:00|8900.77|8900.77|8904.86|8904.86|8904.86|8904.86|8900.68|8900.68|0
1653040500000|2022-05-20 09:55:00|8903.41|8903.41|8899.18|8899.18|8904.14|8904.14|8899.18|8899.18|0
1653040800000|2022-05-20 10:00:00|8900.34|8900.34|8895.05|8895.05|8900.63|8900.63|8893.6|8893.6|0
1653041100000|2022-05-20 10:05:00|8894.58|8894.58|8904.05|8904.05|8904.05|8904.05|8892.45|8892.45|0
1653041400000|2022-05-20 10:10:00|8905.14|8905.14|8907|8907|8907|8907|8901.14|8901.14|0
1653041700000|2022-05-20 10:15:00|8908.1|8908.1|8897|8897|8908.57|8908.57|8897|8897|0
1653042000000|2022-05-20 10:20:00|8896.53|8896.53|8885.15|8885.15|8896.55|8896.55|8885.15|8885.15|0
1653042300000|2022-05-20 10:25:00|8885.88|8885.88|8894.78|8894.78|8894.78|8894.78|8885.88|8885.88|0
1653042600000|2022-05-20 10:30:00|8896.39|8896.39|8898.95|8898.95|8898.95|8898.95|8894.78|8894.78|0
1653042900000|2022-05-20 10:35:00|8895.93|8895.93|8896.73|8896.73|8896.73|8896.73|8893.85|8893.85|0
1653043200000|2022-05-20 10:40:00|8896.26|8896.26|8899.22|8899.22|8899.22|8899.22|8895.13|8895.13|0
1653043500000|2022-05-20 10:45:00|8900.32|8900.32|8915.4|8915.4|8915.4|8915.4|8900.32|8900.32|0
1653043800000|2022-05-20 10:50:00|8914.76|8914.76|8916.89|8916.89|8918.97|8918.97|8912.07|8912.07|0
1653044100000|2022-05-20 10:55:00|8917.36|8917.36|8929.98|8929.98|8932.5|8932.5|8917.36|8917.36|0
1653044400000|2022-05-20 11:00:00|8926.76|8926.76|8932.54|8932.54|8932.54|8932.54|8926.76|8926.76|0
1653044700000|2022-05-20 11:05:00|8931.6|8931.6|8941.89|8941.89|8941.89|8941.89|8929.52|8929.52|0
1653045000000|2022-05-20 11:10:00|8939.82|8939.82|8947.3|8947.3|8947.3|8947.3|8938.21|8938.21|0
1653045300000|2022-05-20 11:15:00|8947.62|8947.62|8944.47|8944.47|8949.31|8949.31|8944.4|8944.4|0
1653045600000|2022-05-20 11:20:00|8946.08|8946.08|8945.34|8945.34|8946.08|8946.08|8942.28|8942.28|0
1653045900000|2022-05-20 11:25:00|8943.73|8943.73|8935.29|8935.29|8943.73|8943.73|8929.2|8929.2|0
1653046200000|2022-05-20 11:30:00|8933.83|8933.83|8938.07|8938.07|8938.36|8938.36|8932.74|8932.74|0
1653046500000|2022-05-20 11:35:00|8938.65|8938.65|8935.13|8935.13|8939.2|8939.2|8935.13|8935.13|0
1653046800000|2022-05-20 11:40:00|8936.25|8936.25|8937.29|8937.29|8939.37|8939.37|8932.61|8932.61|0
1653047100000|2022-05-20 11:45:00|8935.41|8935.41|8928.88|8928.88|8935.7|8935.7|8927.97|8927.97|0
1653047400000|2022-05-20 11:50:00|8926.7|8926.7|8932.35|8932.35|8932.35|8932.35|8925.6|8925.6|0
1653047700000|2022-05-20 11:55:00|8935.57|8935.57|8927.48|8927.48|8939.73|8939.73|8926.38|8926.38|0
1653048000000|2022-05-20 12:00:00|8927.01|8927.01|8931.28|8931.28|8931.28|8931.28|8925.52|8925.52|0
1653048300000|2022-05-20 12:05:00|8930.7|8930.7|8933.66|8933.66|8935.02|8935.02|8930.08|8930.08|0
1653048600000|2022-05-20 12:10:00|8930.45|8930.45|8933.13|8933.13|8934.74|8934.74|8927.9|8927.9|0
1653048900000|2022-05-20 12:15:00|8932.55|8932.55|8930.59|8930.59|8934.39|8934.39|8930.59|8930.59|0
1653049200000|2022-05-20 12:20:00|8927.38|8927.38|8923.09|8923.09|8931.12|8931.12|8921.74|8921.74|0
1653049500000|2022-05-20 12:25:00|8924.7|8924.7|8927.53|8927.53|8934.69|8934.69|8924.7|8924.7|0
1653049800000|2022-05-20 12:30:00|8928.26|8928.26|8922|8922|8928.86|8928.86|8918.79|8918.79|0
1653050100000|2022-05-20 12:35:00|8920.39|8920.39|8911.93|8911.93|8920.39|8920.39|8910.63|8910.63|0
1653050400000|2022-05-20 12:40:00|8911.35|8911.35|8903.3|8903.3|8911.35|8911.35|8902.2|8902.2|0
1653050700000|2022-05-20 12:45:00|8902.83|8902.83|8909.11|8909.11|8909.11|8909.11|8902.83|8902.83|0
1653051000000|2022-05-20 12:50:00|8908.64|8908.64|8916.16|8916.16|8916.16|8916.16|8907.8|8907.8|0
1653051300000|2022-05-20 12:55:00|8916.63|8916.63|8922.1|8922.1|8922.1|8922.1|8912.62|8912.62|0
1653051600000|2022-05-20 13:00:00|8923.7|8923.7|8923.82|8923.82|8926.82|8926.82|8922.22|8922.22|0
1653051900000|2022-05-20 13:05:00|8922.21|8922.21|8917.08|8917.08|8922.21|8922.21|8914.96|8914.96|0
1653052200000|2022-05-20 13:10:00|8915.47|8915.47|8912.47|8912.47|8917.55|8917.55|8905.53|8905.53|0
1653052500000|2022-05-20 13:15:00|8911.74|8911.74|8908.22|8908.22|8915.24|8915.24|8908.22|8908.22|0
1653052800000|2022-05-20 13:20:00|8907.64|8907.64|8918.71|8918.71|8922.67|8922.67|8907.64|8907.64|0
1653053100000|2022-05-20 13:25:00|8918.39|8918.39|8932.57|8932.57|8933.16|8933.16|8918.39|8918.39|0
1653053400000|2022-05-20 13:30:00|8931.48|8931.48|8915.36|8915.36|8931.48|8931.48|8913.82|8913.82|0
1653053700000|2022-05-20 13:35:00|8916.96|8916.96|8919.24|8919.24|8919.24|8919.24|8904.32|8904.32|0
1653054000000|2022-05-20 13:40:00|8918.52|8918.52|8930.67|8930.67|8934.26|8934.26|8915.3|8915.3|0
1653054300000|2022-05-20 13:45:00|8931.4|8931.4|8913.77|8913.77|8936.98|8936.98|8913.3|8913.3|0
1653054600000|2022-05-20 13:50:00|8912.67|8912.67|8909.72|8909.72|8912.67|8912.67|8901.07|8901.07|0
1653054900000|2022-05-20 13:55:00|8912.94|8912.94|8913.03|8913.03|8916.83|8916.83|8910.24|8910.24|0
1653055200000|2022-05-20 14:00:00|8914.64|8914.64|8908.42|8908.42|8914.64|8914.64|8899.02|8899.02|0
1653055500000|2022-05-20 14:05:00|8907.95|8907.95|8898.08|8898.08|8911.53|8911.53|8897.68|8897.68|0
1653055800000|2022-05-20 14:10:00|8899.69|8899.69|8899.3|8899.3|8901.97|8901.97|8894.25|8894.25|0
1653056100000|2022-05-20 14:15:00|8900.39|8900.39|8905.95|8905.95|8911.99|8911.99|8899.75|8899.75|0
1653056400000|2022-05-20 14:20:00|8906.42|8906.42|8898.96|8898.96|8908.03|8908.03|8897.17|8897.17|0
1653056700000|2022-05-20 14:25:00|8900.05|8900.05|8910.07|8910.07|8910.8|8910.8|8900.05|8900.05|0
1653057000000|2022-05-20 14:30:00|8909.34|8909.34|8910.74|8910.74|8915.66|8915.66|8908.87|8908.87|0
1653057300000|2022-05-20 14:35:00|8909.13|8909.13|8893.13|8893.13|8909.28|8909.28|8892.51|8892.51|0
1653057600000|2022-05-20 14:40:00|8892.04|8892.04|8892.66|8892.66|8897.2|8897.2|8884.16|8884.16|0
1653057900000|2022-05-20 14:45:00|8891.05|8891.05|8870.16|8870.16|8891.75|8891.75|8869.37|8869.37|0
1653058200000|2022-05-20 14:50:00|8869.52|8869.52|8865.56|8865.56|8870.28|8870.28|8861.49|8861.49|0
1653058500000|2022-05-20 14:55:00|8864.6|8864.6|8847.45|8847.45|8866.46|8866.46|8845.84|8845.84|0
1653058800000|2022-05-20 15:00:00|8846.98|8846.98|8848.95|8848.95|8853.5|8853.5|8846.22|8846.22|0
1653059100000|2022-05-20 15:05:00|8849.24|8849.24|8846.8|8846.8|8849.24|8849.24|8841.34|8841.34|0
1653059400000|2022-05-20 15:10:00|8845.86|8845.86|8840.03|8840.03|8850.02|8850.02|8840.03|8840.03|0
1653059700000|2022-05-20 15:15:00|8840.76|8840.76|8831.72|8831.72|8843.92|8843.92|8831.72|8831.72|0
1653060000000|2022-05-20 15:20:00|8832.05|8832.05|8839.68|8839.68|8842.37|8842.37|8831.83|8831.83|0
1653060300000|2022-05-20 15:25:00|8841.28|8841.28|8850.5|8850.5|8853.11|8853.11|8838.07|8838.07|0
1653290100000|2022-05-23 07:15:00|8996.47|8996.47|8989.7|8989.7|8998.4|8998.4|8986.39|8986.39|0
1653290400000|2022-05-23 07:20:00|8991.31|8991.31|8965.96|8965.96|8991.31|8991.31|8963.5|8963.5|0
1653290700000|2022-05-23 07:25:00|8966.9|8966.9|8978.98|8978.98|8982.42|8982.42|8966.9|8966.9|0
1653291000000|2022-05-23 07:30:00|8978.25|8978.25|8975.84|8975.84|8980.03|8980.03|8968.01|8968.01|0
1653291300000|2022-05-23 07:35:00|8973.58|8973.58|8952.95|8952.95|8974.78|8974.78|8952.3|8952.3|0
1653291600000|2022-05-23 07:40:00|8952.65|8952.65|8934.93|8934.93|8952.65|8952.65|8928.65|8928.65|0
1653291900000|2022-05-23 07:45:00|8934.46|8934.46|8938.78|8938.78|8938.78|8938.78|8930.87|8930.87|0
1653292200000|2022-05-23 07:50:00|8940.19|8940.19|8943.98|8943.98|8948.14|8948.14|8940.19|8940.19|0
1653292500000|2022-05-23 07:55:00|8944.92|8944.92|8947.17|8947.17|8947.85|8947.85|8944.45|8944.45|0
1653292800000|2022-05-23 08:00:00|8947.64|8947.64|8923.91|8923.91|8948.49|8948.49|8923.91|8923.91|0
1653293100000|2022-05-23 08:05:00|8925|8925|8937.94|8937.94|8938.32|8938.32|8925|8925|0
1653293400000|2022-05-23 08:10:00|8938.81|8938.81|8922.41|8922.41|8939.39|8939.39|8920.22|8920.22|0
1653293700000|2022-05-23 08:15:00|8924.02|8924.02|8920.12|8920.12|8924.69|8924.69|8913.46|8913.46|0
1653294000000|2022-05-23 08:20:00|8921|8921|8925.07|8925.07|8926.68|8926.68|8918.96|8918.96|0
1653294300000|2022-05-23 08:25:00|8928.29|8928.29|8944.61|8944.61|8944.61|8944.61|8928.29|8928.29|0
1653294600000|2022-05-23 08:30:00|8945.19|8945.19|8934.38|8934.38|8945.19|8945.19|8934.38|8934.38|0
1653294900000|2022-05-23 08:35:00|8934.96|8934.96|8940.03|8940.03|8940.5|8940.5|8926.72|8926.72|0
1653295200000|2022-05-23 08:40:00|8941.64|8941.64|8938.17|8938.17|8949.92|8949.92|8938.17|8938.17|0
1653295500000|2022-05-23 08:45:00|8938.64|8938.64|8941.82|8941.82|8946.76|8946.76|8938.64|8938.64|0
1653295800000|2022-05-23 08:50:00|8940.37|8940.37|8941.5|8941.5|8941.5|8941.5|8938.29|8938.29|0
1653296100000|2022-05-23 08:55:00|8941.21|8941.21|8930.71|8930.71|8941.21|8941.21|8927.32|8927.32|0
1653296400000|2022-05-23 09:00:00|8931.29|8931.29|8932.96|8932.96|8934.93|8934.93|8928.55|8928.55|0
1653296700000|2022-05-23 09:05:00|8933.56|8933.56|8937.22|8937.22|8937.22|8937.22|8932.35|8932.35|0
1653297000000|2022-05-23 09:10:00|8938.68|8938.68|8947.28|8947.28|8950.97|8950.97|8938.39|8938.39|0
1653297300000|2022-05-23 09:15:00|8945.67|8945.67|8948.57|8948.57|8948.57|8948.57|8935.47|8935.47|0
1653297600000|2022-05-23 09:20:00|8948.86|8948.86|8956.87|8956.87|8956.87|8956.87|8948.86|8948.86|0
1653297900000|2022-05-23 09:25:00|8957.81|8957.81|8972.84|8972.84|8972.84|8972.84|8956.61|8956.61|0
1653298200000|2022-05-23 09:30:00|8971.23|8971.23|8975.79|8975.79|8976.26|8976.26|8967.54|8967.54|0
1653298500000|2022-05-23 09:35:00|8974.18|8974.18|8972.47|8972.47|8980.19|8980.19|8961.21|8961.21|0
1653298800000|2022-05-23 09:40:00|8971.89|8971.89|8972.31|8972.31|8973.25|8973.25|8966.91|8966.91|0
1653299100000|2022-05-23 09:45:00|8971.19|8971.19|8963.26|8963.26|8972.12|8972.12|8963.26|8963.26|0
1653299400000|2022-05-23 09:50:00|8964.87|8964.87|8964.03|8964.03|8966.21|8966.21|8963.46|8963.46|0
1653299700000|2022-05-23 09:55:00|8962.42|8962.42|8953.36|8953.36|8964.46|8964.46|8953.36|8953.36|0
1653300000000|2022-05-23 10:00:00|8953.83|8953.83|8957.73|8957.73|8961.21|8961.21|8953.36|8953.36|0
1653300300000|2022-05-23 10:05:00|8956.79|8956.79|8958.68|8958.68|8959.88|8959.88|8952.99|8952.99|0
1653300600000|2022-05-23 10:10:00|8960.87|8960.87|8965.61|8965.61|8965.61|8965.61|8960.87|8960.87|0
1653300900000|2022-05-23 10:15:00|8964.74|8964.74|8967.47|8967.47|8972.3|8972.3|8964.74|8964.74|0
1653301200000|2022-05-23 10:20:00|8967.76|8967.76|8960.82|8960.82|8967.76|8967.76|8959|8959|0
1653301500000|2022-05-23 10:25:00|8959.21|8959.21|8957.9|8957.9|8959.5|8959.5|8956|8956|0
1653301800000|2022-05-23 10:30:00|8959.1|8959.1|8957.8|8957.8|8962.12|8962.12|8957.8|8957.8|0
1653302100000|2022-05-23 10:35:00|8959.21|8959.21|8963.06|8963.06|8963.06|8963.06|8958.48|8958.48|0
1653302400000|2022-05-23 10:40:00|8963.78|8963.78|8961.77|8961.77|8967.84|8967.84|8961.77|8961.77|0
1653302700000|2022-05-23 10:45:00|8958.55|8958.55|8956.52|8956.52|8958.55|8958.55|8954.45|8954.45|0
1653303000000|2022-05-23 10:50:00|8957.12|8957.12|8955.23|8955.23|8957.12|8957.12|8954.29|8954.29|0
1653303300000|2022-05-23 10:55:00|8955.69|8955.69|8967.27|8967.27|8967.27|8967.27|8955.69|8955.69|0
1653303600000|2022-05-23 11:00:00|8967.74|8967.74|8967.53|8967.53|8968.47|8968.47|8966.33|8966.33|0
1653303900000|2022-05-23 11:05:00|8968|8968|8964.39|8964.39|8970.37|8970.37|8962.32|8962.32|0
1653304200000|2022-05-23 11:10:00|8962.79|8962.79|8965.92|8965.92|8966.39|8966.39|8962.79|8962.79|0
1653304500000|2022-05-23 11:15:00|8965.63|8965.63|8956.88|8956.88|8966.1|8966.1|8953.86|8953.86|0
1653304800000|2022-05-23 11:20:00|8957.35|8957.35|8955.28|8955.28|8957.35|8957.35|8953.41|8953.41|0
1653305100000|2022-05-23 11:25:00|8955.75|8955.75|8958.25|8958.25|8960.84|8960.84|8955.28|8955.28|0
1653305400000|2022-05-23 11:30:00|8958.54|8958.54|8958.73|8958.73|8959.2|8959.2|8957.13|8957.13|0
1653305700000|2022-05-23 11:35:00|8958.26|8958.26|8957.08|8957.08|8958.26|8958.26|8953.77|8953.77|0
1653306000000|2022-05-23 11:40:00|8958.53|8958.53|8961.98|8961.98|8964.16|8964.16|8957.12|8957.12|0
1653306300000|2022-05-23 11:45:00|8961.25|8961.25|8957.2|8957.2|8961.25|8961.25|8956.26|8956.26|0
1653306600000|2022-05-23 11:50:00|8958.66|8958.66|8959.42|8959.42|8966.6|8966.6|8958.66|8958.66|0
1653306900000|2022-05-23 11:55:00|8958.32|8958.32|8958.34|8958.34|8959.37|8959.37|8958.32|8958.32|0
1653307200000|2022-05-23 12:00:00|8957.4|8957.4|8955.65|8955.65|8957.86|8957.86|8951.16|8951.16|0
1653307500000|2022-05-23 12:05:00|8956.12|8956.12|8956.82|8956.82|8961.58|8961.58|8956.12|8956.12|0
1653307800000|2022-05-23 12:10:00|8957.29|8957.29|8957.1|8957.1|8958.23|8958.23|8956.15|8956.15|0
1653308100000|2022-05-23 12:15:00|8957.57|8957.57|8956.92|8956.92|8957.86|8957.86|8956.92|8956.92|0
1653308400000|2022-05-23 12:20:00|8953.7|8953.7|8957.43|8957.43|8957.43|8957.43|8952.53|8952.53|0
1653308700000|2022-05-23 12:25:00|8956.96|8956.96|8948.62|8948.62|8956.96|8956.96|8944.01|8944.01|0
1653309000000|2022-05-23 12:30:00|8949.56|8949.56|8943.77|8943.77|8951.16|8951.16|8942.83|8942.83|0
1653309300000|2022-05-23 12:35:00|8944.71|8944.71|8951.11|8951.11|8953.19|8953.19|8944.24|8944.24|0
1653309600000|2022-05-23 12:40:00|8950.47|8950.47|8949|8949|8951.14|8951.14|8947.1|8947.1|0
1653309900000|2022-05-23 12:45:00|8949.73|8949.73|8949.95|8949.95|8954.73|8954.73|8949.01|8949.01|0
1653310200000|2022-05-23 12:50:00|8949.08|8949.08|8934.25|8934.25|8949.08|8949.08|8934.25|8934.25|0
1653310500000|2022-05-23 12:55:00|8933.78|8933.78|8931.54|8931.54|8940.44|8940.44|8930.45|8930.45|0
1653310800000|2022-05-23 13:00:00|8932.01|8932.01|8941.12|8941.12|8941.12|8941.12|8931.07|8931.07|0
1653311100000|2022-05-23 13:05:00|8942.06|8942.06|8946.19|8946.19|8946.66|8946.66|8938.13|8938.13|0
1653311400000|2022-05-23 13:10:00|8946.77|8946.77|8955.96|8955.96|8959.1|8959.1|8946.77|8946.77|0
1653311700000|2022-05-23 13:15:00|8956.54|8956.54|8959.23|8959.23|8961.48|8961.48|8953.34|8953.34|0
1653312000000|2022-05-23 13:20:00|8958.29|8958.29|8976.47|8976.47|8978.55|8978.55|8956.83|8956.83|0
1653312300000|2022-05-23 13:25:00|8975.31|8975.31|8977.12|8977.12|8983.6|8983.6|8972.29|8972.29|0
1653312600000|2022-05-23 13:30:00|8975.52|8975.52|8981.15|8981.15|8981.15|8981.15|8949.09|8949.09|0
1653312900000|2022-05-23 13:35:00|8981.75|8981.75|8970.99|8970.99|8982.62|8982.62|8969.27|8969.27|0
1653313200000|2022-05-23 13:40:00|8972.59|8972.59|8977.93|8977.93|8978.58|8978.58|8963.47|8963.47|0
1653313500000|2022-05-23 13:45:00|8978.25|8978.25|8986.18|8986.18|8992.23|8992.23|8978.25|8978.25|0
1653313800000|2022-05-23 13:50:00|8987.34|8987.34|8966.3|8966.3|8988.15|8988.15|8966.3|8966.3|0
1653314100000|2022-05-23 13:55:00|8966.76|8966.76|8944.92|8944.92|8967.23|8967.23|8943.46|8943.46|0
1653314400000|2022-05-23 14:00:00|8943.98|8943.98|8927.94|8927.94|8944.45|8944.45|8927.94|8927.94|0
1653314700000|2022-05-23 14:05:00|8929.55|8929.55|8946.86|8946.86|8947.3|8947.3|8929.55|8929.55|0
1653315000000|2022-05-23 14:10:00|8946.39|8946.39|8947.32|8947.32|8948.22|8948.22|8937.81|8937.81|0
1653315300000|2022-05-23 14:15:00|8948.92|8948.92|8950.27|8950.27|8955.66|8955.66|8944.93|8944.93|0
1653315600000|2022-05-23 14:20:00|8949.98|8949.98|8947.92|8947.92|8953.87|8953.87|8946.04|8946.04|0
1653315900000|2022-05-23 14:25:00|8948.25|8948.25|8950.49|8950.49|8950.49|8950.49|8934.87|8934.87|0
1653316200000|2022-05-23 14:30:00|8951.59|8951.59|8954.74|8954.74|8956.35|8956.35|8948.21|8948.21|0
1653316500000|2022-05-23 14:35:00|8955.21|8955.21|8952.52|8952.52|8958.49|8958.49|8949.72|8949.72|0
1653316800000|2022-05-23 14:40:00|8953.46|8953.46|8951.31|8951.31|8961.18|8961.18|8949.23|8949.23|0
1653317100000|2022-05-23 14:45:00|8952.98|8952.98|8949.25|8949.25|8952.98|8952.98|8945.48|8945.48|0
1653317400000|2022-05-23 14:50:00|8948.05|8948.05|8941.94|8941.94|8948.05|8948.05|8939.82|8939.82|0
1653317700000|2022-05-23 14:55:00|8941.3|8941.3|8948.01|8948.01|8949.89|8949.89|8940.83|8940.83|0
1653318000000|2022-05-23 15:00:00|8948.95|8948.95|8978.45|8978.45|8978.45|8978.45|8948.48|8948.48|0
1653318300000|2022-05-23 15:05:00|8980.06|8980.06|8979.15|8979.15|8989.97|8989.97|8979.1|8979.1|0
1653318600000|2022-05-23 15:10:00|8978.42|8978.42|8971.41|8971.41|8979.11|8979.11|8970.52|8970.52|0
1653318900000|2022-05-23 15:15:00|8972.14|8972.14|8970.23|8970.23|8976.78|8976.78|8968.92|8968.92|0
1653319200000|2022-05-23 15:20:00|8969.63|8969.63|8966.94|8966.94|8969.63|8969.63|8963.12|8963.12|0
1653319500000|2022-05-23 15:25:00|8965.33|8965.33|8961.41|8961.41|8969.84|8969.84|8961.41|8961.41|0
1653376500000|2022-05-24 07:15:00|8913.37|8913.37|8911.11|8911.11|8921.03|8921.03|8909.57|8909.57|0
1653376800000|2022-05-24 07:20:00|8912.05|8912.05|8889.71|8889.71|8912.05|8912.05|8886.71|8886.71|0
1653377100000|2022-05-24 07:25:00|8888.1|8888.1|8895.73|8895.73|8898.07|8898.07|8888.1|8888.1|0
1653377400000|2022-05-24 07:30:00|8896.2|8896.2|8896.93|8896.93|8916.77|8916.77|8896.2|8896.2|0
1653377700000|2022-05-24 07:35:00|8897.87|8897.87|8887.27|8887.27|8898.34|8898.34|8884.67|8884.67|0
1653378000000|2022-05-24 07:40:00|8886.63|8886.63|8885.05|8885.05|8893.58|8893.58|8885.05|8885.05|0
1653378300000|2022-05-24 07:45:00|8886.21|8886.21|8906.68|8906.68|8907.15|8907.15|8885.63|8885.63|0
1653378600000|2022-05-24 07:50:00|8906.21|8906.21|8910.09|8910.09|8910.09|8910.09|8902.25|8902.25|0
1653378900000|2022-05-24 07:55:00|8911.25|8911.25|8925.53|8925.53|8927.14|8927.14|8911.25|8911.25|0
1653379200000|2022-05-24 08:00:00|8925.06|8925.06|8936.43|8936.43|8936.9|8936.9|8923.54|8923.54|0
1653379500000|2022-05-24 08:05:00|8934.97|8934.97|8920.15|8920.15|8934.97|8934.97|8920.15|8920.15|0
1653379800000|2022-05-24 08:10:00|8921.76|8921.76|8925.56|8925.56|8926.03|8926.03|8920.49|8920.49|0
1653380100000|2022-05-24 08:15:00|8926.5|8926.5|8918.53|8918.53|8928.43|8928.43|8918.53|8918.53|0
1653380400000|2022-05-24 08:20:00|8920.14|8920.14|8935.31|8935.31|8935.31|8935.31|8915.58|8915.58|0
1653380700000|2022-05-24 08:25:00|8936.44|8936.44|8954.55|8954.55|8955.96|8955.96|8929.74|8929.74|0
1653381000000|2022-05-24 08:30:00|8956.16|8956.16|8960.1|8960.1|8975.39|8975.39|8952.47|8952.47|0
1653381300000|2022-05-24 08:35:00|8960.7|8960.7|8951.85|8951.85|8962.89|8962.89|8943.62|8943.62|0
1653381600000|2022-05-24 08:40:00|8950.91|8950.91|8947.97|8947.97|8952.65|8952.65|8947.97|8947.97|0
1653381900000|2022-05-24 08:45:00|8947.39|8947.39|8947.71|8947.71|8947.71|8947.71|8945.2|8945.2|0
1653382200000|2022-05-24 08:50:00|8947.24|8947.24|8933.45|8933.45|8947.24|8947.24|8933.13|8933.13|0
1653382500000|2022-05-24 08:55:00|8936.66|8936.66|8945.6|8945.6|8945.6|8945.6|8936|8936|0
1653382800000|2022-05-24 09:00:00|8946.07|8946.07|8948.36|8948.36|8955.22|8955.22|8946.07|8946.07|0
1653383100000|2022-05-24 09:05:00|8949.97|8949.97|8944.85|8944.85|8949.97|8949.97|8944.85|8944.85|0
1653383400000|2022-05-24 09:10:00|8942.56|8942.56|8942.24|8942.24|8944.77|8944.77|8936.62|8936.62|0
1653383700000|2022-05-24 09:15:00|8940.05|8940.05|8946.57|8946.57|8946.57|8946.57|8940.05|8940.05|0
1653384000000|2022-05-24 09:20:00|8945.48|8945.48|8938.01|8938.01|8945.48|8945.48|8936.4|8936.4|0
1653384300000|2022-05-24 09:25:00|8937.54|8937.54|8947.15|8947.15|8950.37|8950.37|8937.54|8937.54|0
1653384600000|2022-05-24 09:30:00|8950.37|8950.37|8953.07|8953.07|8953.07|8953.07|8943.65|8943.65|0
1653384900000|2022-05-24 09:35:00|8954.16|8954.16|8968.67|8968.67|8968.67|8968.67|8954.16|8954.16|0
1653385200000|2022-05-24 09:40:00|8969.77|8969.77|8972.53|8972.53|8973.11|8973.11|8967.53|8967.53|0
1653385500000|2022-05-24 09:45:00|8972.06|8972.06|8974.41|8974.41|8975.35|8975.35|8970.72|8970.72|0
1653385800000|2022-05-24 09:50:00|8971.19|8971.19|8986.2|8986.2|8988.54|8988.54|8971.19|8971.19|0
1653386100000|2022-05-24 09:55:00|8987.81|8987.81|8989.57|8989.57|8990.51|8990.51|8985.17|8985.17|0
1653386400000|2022-05-24 10:00:00|8990.04|8990.04|8987.05|8987.05|8993.26|8993.26|8987.05|8987.05|0
1653386700000|2022-05-24 10:05:00|8989.3|8989.3|8995.89|8995.89|8995.89|8995.89|8988.83|8988.83|0
1653387000000|2022-05-24 10:10:00|8994.28|8994.28|8989.81|8989.81|8994.28|8994.28|8989.81|8989.81|0
1653387300000|2022-05-24 10:15:00|8990.28|8990.28|8997.14|8997.14|8997.14|8997.14|8990.28|8990.28|0
1653387600000|2022-05-24 10:20:00|8998.75|8998.75|8994.63|8994.63|8999.89|8999.89|8990.24|8990.24|0
1653387900000|2022-05-24 10:25:00|8995.1|8995.1|8998.02|8998.02|8998.02|8998.02|8992.9|8992.9|0
1653388200000|2022-05-24 10:30:00|8998.31|8998.31|8990.33|8990.33|9001.5|9001.5|8990.33|8990.33|0
1653388500000|2022-05-24 10:35:00|8989.86|8989.86|8984.98|8984.98|8990.33|8990.33|8984.98|8984.98|0
1653388800000|2022-05-24 10:40:00|8984.69|8984.69|8984.29|8984.29|8987.24|8987.24|8982.68|8982.68|0
1653389100000|2022-05-24 10:45:00|8984.76|8984.76|8978.32|8978.32|8985.22|8985.22|8978.32|8978.32|0
1653389400000|2022-05-24 10:50:00|8978.64|8978.64|8980.79|8980.79|8984.41|8984.41|8978.64|8978.64|0
1653389700000|2022-05-24 10:55:00|8981.26|8981.26|8973.48|8973.48|8981.73|8981.73|8973.48|8973.48|0
1653390000000|2022-05-24 11:00:00|8973.95|8973.95|8990.98|8990.98|8991.45|8991.45|8973.95|8973.95|0
1653390300000|2022-05-24 11:05:00|8992.26|8992.26|9007.52|9007.52|9007.99|9007.99|8992.26|8992.26|0
1653390600000|2022-05-24 11:10:00|9008.1|9008.1|9008.87|9008.87|9008.87|9008.87|9005.35|9005.35|0
1653390900000|2022-05-24 11:15:00|9008.4|9008.4|9011.49|9011.49|9013.37|9013.37|9007.75|9007.75|0
1653391200000|2022-05-24 11:20:00|9011.96|9011.96|9005.53|9005.53|9011.96|9011.96|9005.53|9005.53|0
1653391500000|2022-05-24 11:25:00|9006|9006|9008.01|9008.01|9008.48|9008.48|9001.96|9001.96|0
1653391800000|2022-05-24 11:30:00|9007.43|9007.43|9008.15|9008.15|9008.17|9008.17|9006.56|9006.56|0
1653392100000|2022-05-24 11:35:00|9004.93|9004.93|8970.96|8970.96|9004.93|9004.93|8961.14|8961.14|0
1653392400000|2022-05-24 11:40:00|8967.75|8967.75|8970.51|8970.51|8973.73|8973.73|8964.06|8964.06|0
1653392700000|2022-05-24 11:45:00|8972.25|8972.25|8976.5|8976.5|8976.5|8976.5|8971.2|8971.2|0
1653393000000|2022-05-24 11:50:00|8978.75|8978.75|8986.79|8986.79|8987.89|8987.89|8978.75|8978.75|0
1653393300000|2022-05-24 11:55:00|8986.32|8986.32|8990.08|8990.08|8990.08|8990.08|8986.32|8986.32|0
1653393600000|2022-05-24 12:00:00|8991.68|8991.68|8996.01|8996.01|8998.58|8998.58|8991.68|8991.68|0
1653393900000|2022-05-24 12:05:00|8997.42|8997.42|8994.75|8994.75|8999.85|8999.85|8994.56|8994.56|0
1653394200000|2022-05-24 12:10:00|8994.03|8994.03|8994.03|8994.03|8994.03|8994.03|8988.26|8988.26|0
1653394500000|2022-05-24 12:15:00|8992.42|8992.42|8997.36|8997.36|8997.83|8997.83|8992.42|8992.42|0
1653394800000|2022-05-24 12:20:00|8995.17|8995.17|8990.37|8990.37|8996.31|8996.31|8989.56|8989.56|0
1653395100000|2022-05-24 12:25:00|8989.5|8989.5|8999.65|8999.65|8999.65|8999.65|8988.09|8988.09|0
1653395400000|2022-05-24 12:30:00|8999.18|8999.18|9002.06|9002.06|9002.06|9002.06|8996.05|8996.05|0
1653395700000|2022-05-24 12:35:00|9003.15|9003.15|9004.07|9004.07|9004.54|9004.54|9001.92|9001.92|0
1653396000000|2022-05-24 12:40:00|9004.8|9004.8|9014.12|9014.12|9014.12|9014.12|9004.07|9004.07|0
1653396300000|2022-05-24 12:45:00|9015.25|9015.25|9024.64|9024.64|9024.64|9024.64|9015.25|9015.25|0
1653396600000|2022-05-24 12:50:00|9023.54|9023.54|9020.05|9020.05|9023.54|9023.54|9020.05|9020.05|0
1653396900000|2022-05-24 12:55:00|9020.37|9020.37|9022.65|9022.65|9023.12|9023.12|9019.43|9019.43|0
1653397200000|2022-05-24 13:00:00|9022.18|9022.18|9018.06|9018.06|9023.24|9023.24|9018.06|9018.06|0
1653397500000|2022-05-24 13:05:00|9017.74|9017.74|9031.13|9031.13|9032.74|9032.74|9017.27|9017.27|0
1653397800000|2022-05-24 13:10:00|9032.74|9032.74|9035.55|9035.55|9035.55|9035.55|9027.71|9027.71|0
1653398100000|2022-05-24 13:15:00|9036.65|9036.65|9046.07|9046.07|9046.07|9046.07|9036.65|9036.65|0
1653398400000|2022-05-24 13:20:00|9045.2|9045.2|9037.34|9037.34|9049.83|9049.83|9037.34|9037.34|0
1653398700000|2022-05-24 13:25:00|9036.87|9036.87|9024.94|9024.94|9036.87|9036.87|9022.57|9022.57|0
1653399000000|2022-05-24 13:30:00|9023.33|9023.33|9028.66|9028.66|9033.96|9033.96|9014.54|9014.54|0
1653399300000|2022-05-24 13:35:00|9028.19|9028.19|9024.25|9024.25|9028.26|9028.26|9018.46|9018.46|0
1653399600000|2022-05-24 13:40:00|9022.64|9022.64|9014.92|9014.92|9027.02|9027.02|9012.22|9012.22|0
1653399900000|2022-05-24 13:45:00|9016.53|9016.53|9009.19|9009.19|9026.21|9026.21|9008.09|9008.09|0
1653400200000|2022-05-24 13:50:00|9007.73|9007.73|9017.53|9017.53|9020.89|9020.89|9007.73|9007.73|0
1653400500000|2022-05-24 13:55:00|9017.06|9017.06|9028.02|9028.02|9028.02|9028.02|9015.09|9015.09|0
1653400800000|2022-05-24 14:00:00|9026.41|9026.41|8994.21|8994.21|9028.02|9028.02|8986.98|8986.98|0
1653401100000|2022-05-24 14:05:00|8994.68|8994.68|8989.3|8989.3|8996.33|8996.33|8983.45|8983.45|0
1653401400000|2022-05-24 14:10:00|8988.83|8988.83|8979.41|8979.41|8992.95|8992.95|8975.51|8975.51|0
1653401700000|2022-05-24 14:15:00|8977.8|8977.8|8977.5|8977.5|8981.85|8981.85|8972.87|8972.87|0
1653402000000|2022-05-24 14:20:00|8977.03|8977.03|8989.81|8989.81|9001.29|9001.29|8977.03|8977.03|0
1653402300000|2022-05-24 14:25:00|8990.1|8990.1|9003.8|9003.8|9003.8|9003.8|8987.55|8987.55|0
1653402600000|2022-05-24 14:30:00|9002.19|9002.19|8990.65|8990.65|9002.19|9002.19|8985.8|8985.8|0
1653402900000|2022-05-24 14:35:00|8989.04|8989.04|8980.24|8980.24|8992.68|8992.68|8980.24|8980.24|0
1653403200000|2022-05-24 14:40:00|8978.64|8978.64|8985.91|8985.91|8988.94|8988.94|8976.83|8976.83|0
1653403500000|2022-05-24 14:45:00|8984.3|8984.3|8986.44|8986.44|9000.88|9000.88|8984.3|8984.3|0
1653403800000|2022-05-24 14:50:00|8985.32|8985.32|8970.29|8970.29|8985.32|8985.32|8970.29|8970.29|0
1653404100000|2022-05-24 14:55:00|8968.68|8968.68|8973.08|8973.08|8976.3|8976.3|8964.72|8964.72|0
1653404400000|2022-05-24 15:00:00|8971.47|8971.47|8962.01|8962.01|8971.47|8971.47|8956.03|8956.03|0
1653404700000|2022-05-24 15:05:00|8963.62|8963.62|8971.34|8971.34|8971.34|8971.34|8960.74|8960.74|0
1653405000000|2022-05-24 15:10:00|8971.81|8971.81|8979.4|8979.4|8983.99|8983.99|8971.34|8971.34|0
1653405300000|2022-05-24 15:15:00|8979.72|8979.72|8991.83|8991.83|8995.25|8995.25|8979.72|8979.72|0
1653405600000|2022-05-24 15:20:00|8990.23|8990.23|8986.35|8986.35|8990.23|8990.23|8976.44|8976.44|0
1653405900000|2022-05-24 15:25:00|8986.06|8986.06|8986.9|8986.9|8992.01|8992.01|8984.18|8984.18|0
1653462900000|2022-05-25 07:15:00|9012.66|9012.66|8992.98|8992.98|9012.66|9012.66|8992.98|8992.98|0
1653463200000|2022-05-25 07:20:00|8994.59|8994.59|8946.45|8946.45|8995.06|8995.06|8941.65|8941.65|0
1653463500000|2022-05-25 07:25:00|8945.98|8945.98|8939.96|8939.96|8951|8951|8936.41|8936.41|0
1653463800000|2022-05-25 07:30:00|8939.49|8939.49|8967.79|8967.79|8971.67|8971.67|8939.02|8939.02|0
1653464100000|2022-05-25 07:35:00|8969.39|8969.39|8949.91|8949.91|8969.39|8969.39|8944.7|8944.7|0
1653464400000|2022-05-25 07:40:00|8949.44|8949.44|8943.67|8943.67|8955.45|8955.45|8943.67|8943.67|0
1653464700000|2022-05-25 07:45:00|8943.2|8943.2|8946.47|8946.47|8946.47|8946.47|8941.27|8941.27|0
1653465000000|2022-05-25 07:50:00|8949.68|8949.68|8958.73|8958.73|8961.95|8961.95|8945.53|8945.53|0
1653465300000|2022-05-25 07:55:00|8960.34|8960.34|8965.69|8965.69|8967.21|8967.21|8957.32|8957.32|0
1653465600000|2022-05-25 08:00:00|8965.22|8965.22|8927.27|8927.27|8965.22|8965.22|8924.06|8924.06|0
1653465900000|2022-05-25 08:05:00|8927.74|8927.74|8917.07|8917.07|8931.01|8931.01|8917.07|8917.07|0
1653466200000|2022-05-25 08:10:00|8916.47|8916.47|8891.01|8891.01|8916.47|8916.47|8889.27|8889.27|0
1653466500000|2022-05-25 08:15:00|8890.54|8890.54|8876.82|8876.82|8890.54|8890.54|8876.82|8876.82|0
1653466800000|2022-05-25 08:20:00|8877.29|8877.29|8880.17|8880.17|8884.39|8884.39|8874|8874|0
1653467100000|2022-05-25 08:25:00|8881.29|8881.29|8889.37|8889.37|8889.37|8889.37|8876.38|8876.38|0
1653467400000|2022-05-25 08:30:00|8890.09|8890.09|8895.17|8895.17|8897.56|8897.56|8888.64|8888.64|0
1653467700000|2022-05-25 08:35:00|8895.64|8895.64|8899.72|8899.72|8903.7|8903.7|8893.2|8893.2|0
1653468000000|2022-05-25 08:40:00|8902.94|8902.94|8903.52|8903.52|8907.21|8907.21|8902.58|8902.58|0
1653468300000|2022-05-25 08:45:00|8901.91|8901.91|8903.01|8903.01|8909.67|8909.67|8901.44|8901.44|0
1653468600000|2022-05-25 08:50:00|8901.85|8901.85|8898.19|8898.19|8904.95|8904.95|8894.36|8894.36|0
1653468900000|2022-05-25 08:55:00|8897.09|8897.09|8874.96|8874.96|8897.09|8897.09|8874.96|8874.96|0
1653469200000|2022-05-25 09:00:00|8875.43|8875.43|8873.83|8873.83|8875.43|8875.43|8869.2|8869.2|0
1653469500000|2022-05-25 09:05:00|8874.12|8874.12|8858.1|8858.1|8876.57|8876.57|8855.08|8855.08|0
1653469800000|2022-05-25 09:10:00|8858.57|8858.57|8859.7|8859.7|8864.33|8864.33|8858.57|8858.57|0
1653470100000|2022-05-25 09:15:00|8859.23|8859.23|8866.05|8866.05|8866.05|8866.05|8858.1|8858.1|0
1653470400000|2022-05-25 09:20:00|8867.66|8867.66|8869.04|8869.04|8870.65|8870.65|8862.13|8862.13|0
1653470700000|2022-05-25 09:25:00|8869.51|8869.51|8871.78|8871.78|8871.78|8871.78|8865.75|8865.75|0
1653471000000|2022-05-25 09:30:00|8872.91|8872.91|8883.77|8883.77|8884.49|8884.49|8872.91|8872.91|0
1653471300000|2022-05-25 09:35:00|8885.37|8885.37|8892.44|8892.44|8893.81|8893.81|8885.37|8885.37|0
1653471600000|2022-05-25 09:40:00|8894.05|8894.05|8895.91|8895.91|8895.91|8895.91|8888.78|8888.78|0
1653471900000|2022-05-25 09:45:00|8897.52|8897.52|8905.95|8905.95|8907.07|8907.07|8897.52|8897.52|0
1653472200000|2022-05-25 09:50:00|8901.13|8901.13|8902.55|8902.55|8904.33|8904.33|8898.1|8898.1|0
1653472500000|2022-05-25 09:55:00|8900.94|8900.94|8912.45|8912.45|8917.41|8917.41|8900.65|8900.65|0
1653472800000|2022-05-25 10:00:00|8911.32|8911.32|8918.3|8918.3|8918.3|8918.3|8909.99|8909.99|0
1653473100000|2022-05-25 10:05:00|8919.24|8919.24|8922.43|8922.43|8925.88|8925.88|8917.01|8917.01|0
1653473400000|2022-05-25 10:10:00|8924.04|8924.04|8915.08|8915.08|8927.68|8927.68|8915.08|8915.08|0
1653473700000|2022-05-25 10:15:00|8911.86|8911.86|8912.32|8912.32|8913.61|8913.61|8910.39|8910.39|0
1653474000000|2022-05-25 10:20:00|8913.93|8913.93|8918.43|8918.43|8918.66|8918.66|8912.77|8912.77|0
1653474300000|2022-05-25 10:25:00|8919.37|8919.37|8915.39|8915.39|8920.04|8920.04|8912.75|8912.75|0
1653474600000|2022-05-25 10:30:00|8914.92|8914.92|8906.16|8906.16|8914.92|8914.92|8906.16|8906.16|0
1653474900000|2022-05-25 10:35:00|8907.77|8907.77|8896.29|8896.29|8907.77|8907.77|8892.8|8892.8|0
1653475200000|2022-05-25 10:40:00|8896.76|8896.76|8898.18|8898.18|8904.16|8904.16|8895.82|8895.82|0
1653475500000|2022-05-25 10:45:00|8899.79|8899.79|8888.13|8888.13|8900.26|8900.26|8888.13|8888.13|0
1653475800000|2022-05-25 10:50:00|8888.42|8888.42|8874.02|8874.02|8891.05|8891.05|8874.02|8874.02|0
1653476100000|2022-05-25 10:55:00|8874.31|8874.31|8889.19|8889.19|8889.51|8889.51|8874.31|8874.31|0
1653476400000|2022-05-25 11:00:00|8888.9|8888.9|8887.97|8887.97|8892.11|8892.11|8886.83|8886.83|0
1653476700000|2022-05-25 11:05:00|8887.5|8887.5|8889.27|8889.27|8891.82|8891.82|8885.9|8885.9|0
1653477000000|2022-05-25 11:10:00|8890.21|8890.21|8878.48|8878.48|8890.21|8890.21|8878.48|8878.48|0
1653477300000|2022-05-25 11:15:00|8878.02|8878.02|8867.53|8867.53|8878.02|8878.02|8867.53|8867.53|0
1653477600000|2022-05-25 11:20:00|8869.14|8869.14|8865.25|8865.25|8869.14|8869.14|8864.15|8864.15|0
1653477900000|2022-05-25 11:25:00|8864.38|8864.38|8863.48|8863.48|8864.38|8864.38|8861.84|8861.84|0
1653478200000|2022-05-25 11:30:00|8863.01|8863.01|8847.67|8847.67|8863.01|8863.01|8846.06|8846.06|0
1653478500000|2022-05-25 11:35:00|8848.25|8848.25|8835.6|8835.6|8849.21|8849.21|8835.6|8835.6|0
1653478800000|2022-05-25 11:40:00|8835.31|8835.31|8834.39|8834.39|8835.31|8835.31|8832.5|8832.5|0
1653479100000|2022-05-25 11:45:00|8836|8836|8837.69|8837.69|8837.69|8837.69|8832.98|8832.98|0
1653479400000|2022-05-25 11:50:00|8838.16|8838.16|8850.7|8850.7|8850.7|8850.7|8837.69|8837.69|0
1653479700000|2022-05-25 11:55:00|8851.28|8851.28|8854.88|8854.88|8856.21|8856.21|8851.28|8851.28|0
1653480000000|2022-05-25 12:00:00|8855.17|8855.17|8856.37|8856.37|8856.37|8856.37|8853.09|8853.09|0
1653480300000|2022-05-25 12:05:00|8857.97|8857.97|8857.21|8857.21|8860.52|8860.52|8855.61|8855.61|0
1653480600000|2022-05-25 12:10:00|8858.31|8858.31|8865.61|8865.61|8865.61|8865.61|8858.31|8858.31|0
1653480900000|2022-05-25 12:15:00|8865.9|8865.9|8871.26|8871.26|8877.03|8877.03|8865.9|8865.9|0
1653481200000|2022-05-25 12:20:00|8870.14|8870.14|8866.55|8866.55|8874.48|8874.48|8866.08|8866.08|0
1653481500000|2022-05-25 12:25:00|8865.61|8865.61|8856.6|8856.6|8865.9|8865.9|8856.6|8856.6|0
1653481800000|2022-05-25 12:30:00|8855|8855|8865.01|8865.01|8865.01|8865.01|8848.88|8848.88|0
1653482100000|2022-05-25 12:35:00|8864.54|8864.54|8866.1|8866.1|8868.29|8868.29|8862.06|8862.06|0
1653482400000|2022-05-25 12:40:00|8867.71|8867.71|8876.04|8876.04|8876.22|8876.22|8866.3|8866.3|0
1653482700000|2022-05-25 12:45:00|8874.43|8874.43|8871.89|8871.89|8874.43|8874.43|8869.64|8869.64|0
1653483000000|2022-05-25 12:50:00|8872.47|8872.47|8880.5|8880.5|8880.5|8880.5|8872.47|8872.47|0
1653483300000|2022-05-25 12:55:00|8880.82|8880.82|8881.58|8881.58|8882.34|8882.34|8880.17|8880.17|0
1653483600000|2022-05-25 13:00:00|8879.97|8879.97|8880.7|8880.7|8887.1|8887.1|8879.97|8879.97|0
1653483900000|2022-05-25 13:05:00|8882.3|8882.3|8889.32|8889.32|8889.32|8889.32|8882.3|8882.3|0
1653484200000|2022-05-25 13:10:00|8889.79|8889.79|8880.53|8880.53|8889.79|8889.79|8880.53|8880.53|0
1653484500000|2022-05-25 13:15:00|8880.06|8880.06|8888.08|8888.08|8888.08|8888.08|8877.98|8877.98|0
1653484800000|2022-05-25 13:20:00|8888.37|8888.37|8885.81|8885.81|8894.54|8894.54|8885.81|8885.81|0
1653485100000|2022-05-25 13:25:00|8885.34|8885.34|8883.49|8883.49|8885.34|8885.34|8882.44|8882.44|0
1653485400000|2022-05-25 13:30:00|8883.02|8883.02|8898.63|8898.63|8912.39|8912.39|8883.02|8883.02|0
1653485700000|2022-05-25 13:35:00|8899.1|8899.1|8905.81|8905.81|8908.76|8908.76|8895.71|8895.71|0
1653486000000|2022-05-25 13:40:00|8902.52|8902.52|8899.41|8899.41|8907.61|8907.61|8898.2|8898.2|0
1653486300000|2022-05-25 13:45:00|8899.7|8899.7|8876.9|8876.9|8912.53|8912.53|8876.9|8876.9|0
1653486600000|2022-05-25 13:50:00|8876.61|8876.61|8876.63|8876.63|8881.66|8881.66|8874.44|8874.44|0
1653486900000|2022-05-25 13:55:00|8875.69|8875.69|8877.76|8877.76|8881.88|8881.88|8872.08|8872.08|0
1653487200000|2022-05-25 14:00:00|8875.57|8875.57|8885.22|8885.22|8885.22|8885.22|8873.91|8873.91|0
1653487500000|2022-05-25 14:05:00|8884.75|8884.75|8891.04|8891.04|8894.79|8894.79|8874.86|8874.86|0
1653487800000|2022-05-25 14:10:00|8891.51|8891.51|8897.4|8897.4|8898.5|8898.5|8886.85|8886.85|0
1653488100000|2022-05-25 14:15:00|8896.93|8896.93|8901.44|8901.44|8909.28|8909.28|8896.47|8896.47|0
1653488400000|2022-05-25 14:20:00|8902.17|8902.17|8910.39|8910.39|8910.86|8910.86|8896.34|8896.34|0
1653488700000|2022-05-25 14:25:00|8909.92|8909.92|8918.9|8918.9|8920.51|8920.51|8909.92|8909.92|0
1653489000000|2022-05-25 14:30:00|8919.37|8919.37|8914.14|8914.14|8920.79|8920.79|8914.14|8914.14|0
1653489300000|2022-05-25 14:35:00|8914.61|8914.61|8909.58|8909.58|8915.7|8915.7|8909.58|8909.58|0
1653489600000|2022-05-25 14:40:00|8907.98|8907.98|8898.89|8898.89|8907.98|8907.98|8895.4|8895.4|0
1653489900000|2022-05-25 14:45:00|8899.36|8899.36|8890.36|8890.36|8903.74|8903.74|8887.81|8887.81|0
1653490200000|2022-05-25 14:50:00|8891.23|8891.23|8883.57|8883.57|8893.85|8893.85|8883.57|8883.57|0
1653490500000|2022-05-25 14:55:00|8885.18|8885.18|8885.76|8885.76|8888.05|8888.05|8879.37|8879.37|0
1653490800000|2022-05-25 15:00:00|8884.16|8884.16|8881.46|8881.46|8891.27|8891.27|8881.46|8881.46|0
1653491100000|2022-05-25 15:05:00|8880.86|8880.86|8888.5|8888.5|8888.96|8888.96|8880.86|8880.86|0
1653491400000|2022-05-25 15:10:00|8888.03|8888.03|8890.93|8890.93|8893.01|8893.01|8888.03|8888.03|0
1653491700000|2022-05-25 15:15:00|8889.8|8889.8|8889.67|8889.67|8897.92|8897.92|8889.67|8889.67|0
1653492000000|2022-05-25 15:20:00|8888.06|8888.06|8883.14|8883.14|8889.77|8889.77|8879.95|8879.95|0
1653492300000|2022-05-25 15:25:00|8883.43|8883.43|8873.45|8873.45|8887.87|8887.87|8873.45|8873.45|0
1653549300000|2022-05-26 07:15:00|8908.69|8908.69|8913.55|8913.55|8914.65|8914.65|8908.69|8908.69|0
1653549600000|2022-05-26 07:20:00|8914.49|8914.49|8918.11|8918.11|8919.05|8919.05|8907.82|8907.82|0
1653549900000|2022-05-26 07:25:00|8916.5|8916.5|8911.28|8911.28|8918|8918|8911.02|8911.02|0
1653550200000|2022-05-26 07:30:00|8909.09|8909.09|8913.35|8913.35|8918.29|8918.29|8909.09|8909.09|0
1653550500000|2022-05-26 07:35:00|8916.64|8916.64|8923.21|8923.21|8926.03|8926.03|8916.64|8916.64|0
1653550800000|2022-05-26 07:40:00|8922.74|8922.74|8915.1|8915.1|8922.74|8922.74|8912.82|8912.82|0
1653551100000|2022-05-26 07:45:00|8916.71|8916.71|8911.63|8911.63|8917.18|8917.18|8911.63|8911.63|0
1653551400000|2022-05-26 07:50:00|8913.82|8913.82|8919.93|8919.93|8920.4|8920.4|8911.49|8911.49|0
1653551700000|2022-05-26 07:55:00|8918.32|8918.32|8921.4|8921.4|8928.65|8928.65|8918.32|8918.32|0
1653552000000|2022-05-26 08:00:00|8920.67|8920.67|8916.48|8916.48|8922.13|8922.13|8915.23|8915.23|0
1653552300000|2022-05-26 08:05:00|8918.09|8918.09|8914.18|8914.18|8918.09|8918.09|8913.6|8913.6|0
1653552600000|2022-05-26 08:10:00|8913.46|8913.46|8905.38|8905.38|8913.93|8913.93|8905.38|8905.38|0
1653552900000|2022-05-26 08:15:00|8903.77|8903.77|8898.25|8898.25|8904.91|8904.91|8898.25|8898.25|0
1653553200000|2022-05-26 08:20:00|8899.86|8899.86|8902.99|8902.99|8904.09|8904.09|8899.57|8899.57|0
1653553500000|2022-05-26 08:25:00|8901.39|8901.39|8901.77|8901.77|8903.78|8903.78|8901.39|8901.39|0
1653553800000|2022-05-26 08:30:00|8901.19|8901.19|8902.26|8902.26|8905.9|8905.9|8898.65|8898.65|0
1653554100000|2022-05-26 08:35:00|8900.65|8900.65|8892.52|8892.52|8900.65|8900.65|8891.79|8891.79|0
1653554400000|2022-05-26 08:40:00|8890.91|8890.91|8885.16|8885.16|8892.99|8892.99|8882.45|8882.45|0
1653554700000|2022-05-26 08:45:00|8886.76|8886.76|8896.98|8896.98|8899.55|8899.55|8886.76|8886.76|0
1653555000000|2022-05-26 08:50:00|8896.51|8896.51|8889.23|8889.23|8896.51|8896.51|8888.76|8888.76|0
1653555300000|2022-05-26 08:55:00|8887.62|8887.62|8888.81|8888.81|8888.81|8888.81|8885.54|8885.54|0
1653555600000|2022-05-26 09:00:00|8889.1|8889.1|8895.58|8895.58|8895.87|8895.87|8889.1|8889.1|0
1653555900000|2022-05-26 09:05:00|8893.97|8893.97|8890.97|8890.97|8895.42|8895.42|8890.97|8890.97|0
1653556200000|2022-05-26 09:10:00|8892.06|8892.06|8897.26|8897.26|8898.86|8898.86|8890.45|8890.45|0
1653556500000|2022-05-26 09:15:00|8898.35|8898.35|8898.82|8898.82|8906.35|8906.35|8898.35|8898.35|0
1653556800000|2022-05-26 09:20:00|8900.43|8900.43|8906.74|8906.74|8906.74|8906.74|8899.85|8899.85|0
1653557100000|2022-05-26 09:25:00|8907.84|8907.84|8913.8|8913.8|8914.9|8914.9|8907.84|8907.84|0
1653557400000|2022-05-26 09:30:00|8915.21|8915.21|8918.73|8918.73|8919.46|8919.46|8913.6|8913.6|0
1653557700000|2022-05-26 09:35:00|8918|8918|8911.93|8911.93|8918|8918|8911.46|8911.46|0
1653558000000|2022-05-26 09:40:00|8910.48|8910.48|8916.7|8916.7|8919.91|8919.91|8910.48|8910.48|0
1653558300000|2022-05-26 09:45:00|8918.58|8918.58|8925.58|8925.58|8925.87|8925.87|8918.58|8918.58|0
1653558600000|2022-05-26 09:50:00|8926.54|8926.54|8925.27|8925.27|8928.75|8928.75|8922.06|8922.06|0
1653558900000|2022-05-26 09:55:00|8927.46|8927.46|8929.62|8929.62|8932.72|8932.72|8927.46|8927.46|0
1653559200000|2022-05-26 10:00:00|8928.52|8928.52|8928.34|8928.34|8929.44|8929.44|8928.05|8928.05|0
1653559500000|2022-05-26 10:05:00|8926.73|8926.73|8929.25|8929.25|8929.25|8929.25|8925.79|8925.79|0
1653559800000|2022-05-26 10:10:00|8929.98|8929.98|8925.91|8925.91|8929.98|8929.98|8925.91|8925.91|0
1653560100000|2022-05-26 10:15:00|8929.13|8929.13|8927.19|8927.19|8929.13|8929.13|8926.47|8926.47|0
1653560400000|2022-05-26 10:20:00|8928.8|8928.8|8929.27|8929.27|8929.27|8929.27|8926.06|8926.06|0
1653560700000|2022-05-26 10:25:00|8927.82|8927.82|8920.64|8920.64|8927.82|8927.82|8919.03|8919.03|0
1653561000000|2022-05-26 10:30:00|8920.35|8920.35|8919.33|8919.33|8921.96|8921.96|8918.13|8918.13|0
1653561300000|2022-05-26 10:35:00|8917.88|8917.88|8920.55|8920.55|8922.54|8922.54|8916.06|8916.06|0
1653561600000|2022-05-26 10:40:00|8917.34|8917.34|8909.73|8909.73|8917.34|8917.34|8909.73|8909.73|0
1653561900000|2022-05-26 10:45:00|8911.33|8911.33|8912.09|8912.09|8914.68|8914.68|8911.33|8911.33|0
1653562200000|2022-05-26 10:50:00|8913.18|8913.18|8916.4|8916.4|8916.4|8916.4|8913.18|8913.18|0
1653562500000|2022-05-26 10:55:00|8915.93|8915.93|8917.49|8917.49|8918.63|8918.63|8915.93|8915.93|0
1653562800000|2022-05-26 11:00:00|8915.88|8915.88|8920.83|8920.83|8921.62|8921.62|8915.01|8915.01|0
1653563100000|2022-05-26 11:05:00|8921.92|8921.92|8917.18|8917.18|8923.68|8923.68|8917.18|8917.18|0
1653563400000|2022-05-26 11:10:00|8918.12|8918.12|8920.85|8920.85|8920.85|8920.85|8915.39|8915.39|0
1653563700000|2022-05-26 11:15:00|8921.79|8921.79|8927.54|8927.54|8927.54|8927.54|8921.79|8921.79|0
1653564000000|2022-05-26 11:20:00|8927.25|8927.25|8929.69|8929.69|8930.42|8930.42|8926.31|8926.31|0
1653564300000|2022-05-26 11:25:00|8931.3|8931.3|8933.02|8933.02|8933.02|8933.02|8926.47|8926.47|0
1653564600000|2022-05-26 11:30:00|8932.55|8932.55|8918.62|8918.62|8932.55|8932.55|8918.62|8918.62|0
1653564900000|2022-05-26 11:35:00|8918.16|8918.16|8913.28|8913.28|8918.16|8918.16|8911.24|8911.24|0
1653565200000|2022-05-26 11:40:00|8909.49|8909.49|8912.02|8912.02|8912.64|8912.64|8904.84|8904.84|0
1653565500000|2022-05-26 11:45:00|8912.49|8912.49|8920.81|8920.81|8920.81|8920.81|8912.49|8912.49|0
1653565800000|2022-05-26 11:50:00|8921.1|8921.1|8916.54|8916.54|8921.1|8921.1|8916.07|8916.07|0
1653566100000|2022-05-26 11:55:00|8917.27|8917.27|8919.26|8919.26|8919.26|8919.26|8917.27|8917.27|0
1653566400000|2022-05-26 12:00:00|8924.08|8924.08|8925.94|8925.94|8926.67|8926.67|8923.79|8923.79|0
1653566700000|2022-05-26 12:05:00|8926.23|8926.23|8926.63|8926.63|8927.35|8927.35|8925.94|8925.94|0
1653567000000|2022-05-26 12:10:00|8926.16|8926.16|8928.38|8928.38|8928.38|8928.38|8925.22|8925.22|0
1653567300000|2022-05-26 12:15:00|8927.28|8927.28|8932.1|8932.1|8932.1|8932.1|8927.28|8927.28|0
1653567600000|2022-05-26 12:20:00|8932.68|8932.68|8932.68|8932.68|8934.59|8934.59|8932.51|8932.51|0
1653567900000|2022-05-26 12:25:00|8932.21|8932.21|8931.53|8931.53|8932.21|8932.21|8929.93|8929.93|0
1653568200000|2022-05-26 12:30:00|8932|8932|8924.89|8924.89|8932.73|8932.73|8892.57|8892.57|0
1653568500000|2022-05-26 12:35:00|8925.83|8925.83|8921.29|8921.29|8926.46|8926.46|8921.29|8921.29|0
1653568800000|2022-05-26 12:40:00|8921|8921|8928.9|8928.9|8928.9|8928.9|8920.27|8920.27|0
1653569100000|2022-05-26 12:45:00|8929.63|8929.63|8941.99|8941.99|8942.86|8942.86|8929.63|8929.63|0
1653569400000|2022-05-26 12:50:00|8943.4|8943.4|8943.13|8943.13|8944.07|8944.07|8941.52|8941.52|0
1653569700000|2022-05-26 12:55:00|8943.77|8943.77|8943.03|8943.03|8944.24|8944.24|8942.74|8942.74|0
1653570000000|2022-05-26 13:00:00|8942.3|8942.3|8940.4|8940.4|8942.59|8942.59|8939.93|8939.93|0
1653570300000|2022-05-26 13:05:00|8940.87|8940.87|8938.91|8938.91|8940.87|8940.87|8933.37|8933.37|0
1653570600000|2022-05-26 13:10:00|8939.38|8939.38|8940.7|8940.7|8940.7|8940.7|8937.48|8937.48|0
1653570900000|2022-05-26 13:15:00|8939.76|8939.76|8937.75|8937.75|8941.04|8941.04|8937.28|8937.28|0
1653571200000|2022-05-26 13:20:00|8937.28|8937.28|8934.95|8934.95|8940.62|8940.62|8933.5|8933.5|0
1653571500000|2022-05-26 13:25:00|8934.37|8934.37|8927.99|8927.99|8934.37|8934.37|8926.54|8926.54|0
1653571800000|2022-05-26 13:30:00|8928.46|8928.46|8939.37|8939.37|8940.46|8940.46|8927.73|8927.73|0
1653572100000|2022-05-26 13:35:00|8940.98|8940.98|8964.76|8964.76|8965.39|8965.39|8940.98|8940.98|0
1653572400000|2022-05-26 13:40:00|8964.29|8964.29|8971.07|8971.07|8972.46|8972.46|8962.68|8962.68|0
1653572700000|2022-05-26 13:45:00|8974.29|8974.29|8962.37|8962.37|8977.31|8977.31|8962.37|8962.37|0
1653573000000|2022-05-26 13:50:00|8961.9|8961.9|8966.57|8966.57|8967.04|8967.04|8954.99|8954.99|0
1653573300000|2022-05-26 13:55:00|8964.96|8964.96|8963.12|8963.12|8964.96|8964.96|8960.92|8960.92|0
1653573600000|2022-05-26 14:00:00|8964|8964|8950.47|8950.47|8966.18|8966.18|8949.41|8949.41|0
1653573900000|2022-05-26 14:05:00|8950.94|8950.94|8951.31|8951.31|8953.21|8953.21|8948.29|8948.29|0
1653574200000|2022-05-26 14:10:00|8951.78|8951.78|8971.49|8971.49|8971.49|8971.49|8951.78|8951.78|0
1653574500000|2022-05-26 14:15:00|8969.88|8969.88|8975.33|8975.33|8975.62|8975.62|8969.14|8969.14|0
1653574800000|2022-05-26 14:20:00|8976.94|8976.94|8977.85|8977.85|8981.56|8981.56|8975.91|8975.91|0
1653575100000|2022-05-26 14:25:00|8977.2|8977.2|8976.07|8976.07|8979.4|8979.4|8976.07|8976.07|0
1653575400000|2022-05-26 14:30:00|8975.43|8975.43|8969.94|8969.94|8975.63|8975.63|8969.68|8969.68|0
1653575700000|2022-05-26 14:35:00|8971.03|8971.03|8973.7|8973.7|8974.17|8974.17|8965.13|8965.13|0
1653576000000|2022-05-26 14:40:00|8976.91|8976.91|8986.68|8986.68|8989.34|8989.34|8976.91|8976.91|0
1653576300000|2022-05-26 14:45:00|8987.15|8987.15|8998.87|8998.87|8999.34|8999.34|8984.45|8984.45|0
1653576600000|2022-05-26 14:50:00|9000|9000|9007.85|9007.85|9010.14|9010.14|9000|9000|0
1653576900000|2022-05-26 14:55:00|9008.14|9008.14|9015.13|9015.13|9015.13|9015.13|9006.06|9006.06|0
1653577200000|2022-05-26 15:00:00|9014.55|9014.55|9025.4|9025.4|9025.69|9025.69|9012.94|9012.94|0
1653577500000|2022-05-26 15:05:00|9023.79|9023.79|9032.3|9032.3|9032.69|9032.69|9023.5|9023.5|0
1653577800000|2022-05-26 15:10:00|9029.08|9029.08|9035.69|9035.69|9036.33|9036.33|9029.08|9029.08|0
1653578100000|2022-05-26 15:15:00|9036.89|9036.89|9048.47|9048.47|9048.47|9048.47|9035.28|9035.28|0
1653578400000|2022-05-26 15:20:00|9048.94|9048.94|9064.81|9064.81|9066.88|9066.88|9048.3|9048.3|0
1653578700000|2022-05-26 15:25:00|9063.2|9063.2|9085.16|9085.16|9086.15|9086.15|9063.2|9063.2|0
1653635700000|2022-05-27 07:15:00|9039.8|9039.8|9041.76|9041.76|9042.97|9042.97|9031.89|9031.89|0
1653636000000|2022-05-27 07:20:00|9043.17|9043.17|9039.07|9039.07|9048.61|9048.61|9027.81|9027.81|0
1653636300000|2022-05-27 07:25:00|9040.17|9040.17|9027.73|9027.73|9042.44|9042.44|9027.73|9027.73|0
1653636600000|2022-05-27 07:30:00|9024.91|9024.91|9019.28|9019.28|9025.44|9025.44|9017.82|9017.82|0
1653636900000|2022-05-27 07:35:00|9024.1|9024.1|9030.02|9030.02|9030.96|9030.96|9022.96|9022.96|0
1653637200000|2022-05-27 07:40:00|9028.41|9028.41|9044.37|9044.37|9044.84|9044.84|9028.41|9028.41|0
1653637500000|2022-05-27 07:45:00|9045.1|9045.1|9045.42|9045.42|9052.2|9052.2|9043.69|9043.69|0
1653637800000|2022-05-27 07:50:00|9046.06|9046.06|9070.54|9070.54|9070.54|9070.54|9043.62|9043.62|0
1653638100000|2022-05-27 07:55:00|9071.01|9071.01|9058.79|9058.79|9072.26|9072.26|9054.3|9054.3|0
1653638400000|2022-05-27 08:00:00|9057.66|9057.66|9050.76|9050.76|9058.13|9058.13|9050.76|9050.76|0
1653638700000|2022-05-27 08:05:00|9052.22|9052.22|9057.5|9057.5|9062.06|9062.06|9050.76|9050.76|0
1653639000000|2022-05-27 08:10:00|9058.44|9058.44|9058.97|9058.97|9061.05|9061.05|9057.97|9057.97|0
1653639300000|2022-05-27 08:15:00|9060.58|9060.58|9058.82|9058.82|9060.87|9060.87|9055.22|9055.22|0
1653639600000|2022-05-27 08:20:00|9059.54|9059.54|9075.24|9075.24|9078.53|9078.53|9059.54|9059.54|0
1653639900000|2022-05-27 08:25:00|9075.71|9075.71|9079.78|9079.78|9086.45|9086.45|9074.95|9074.95|0
1653640200000|2022-05-27 08:30:00|9080.72|9080.72|9091.55|9091.55|9092.49|9092.49|9080.72|9080.72|0
1653640500000|2022-05-27 08:35:00|9090.91|9090.91|9092.65|9092.65|9095.87|9095.87|9090.3|9090.3|0
1653640800000|2022-05-27 08:40:00|9090.47|9090.47|9092.6|9092.6|9092.6|9092.6|9086.98|9086.98|0
1653641100000|2022-05-27 08:45:00|9090.99|9090.99|9112.91|9112.91|9114.54|9114.54|9090.99|9090.99|0
1653641400000|2022-05-27 08:50:00|9113.38|9113.38|9111.6|9111.6|9113.38|9113.38|9107.79|9107.79|0
1653641700000|2022-05-27 08:55:00|9112.2|9112.2|9119.01|9119.01|9122.74|9122.74|9111.1|9111.1|0
1653642000000|2022-05-27 09:00:00|9117.6|9117.6|9099.78|9099.78|9117.6|9117.6|9098.28|9098.28|0
1653642300000|2022-05-27 09:05:00|9099.05|9099.05|9095.46|9095.46|9099.05|9099.05|9095.46|9095.46|0
1653642600000|2022-05-27 09:10:00|9094.59|9094.59|9085.67|9085.67|9094.59|9094.59|9085.67|9085.67|0
1653642900000|2022-05-27 09:15:00|9084.54|9084.54|9086.14|9086.14|9086.61|9086.61|9083.41|9083.41|0
1653643200000|2022-05-27 09:20:00|9083.95|9083.95|9078.56|9078.56|9085.56|9085.56|9077.95|9077.95|0
1653643500000|2022-05-27 09:25:00|9079.43|9079.43|9105.88|9105.88|9106.55|9106.55|9079.43|9079.43|0
1653643800000|2022-05-27 09:30:00|9110.71|9110.71|9111.43|9111.43|9117.4|9117.4|9110.71|9110.71|0
1653644100000|2022-05-27 09:35:00|9114.65|9114.65|9115.83|9115.83|9115.83|9115.83|9109.39|9109.39|0
1653644400000|2022-05-27 09:40:00|9116.77|9116.77|9125.11|9125.11|9127.66|9127.66|9116.3|9116.3|0
1653644700000|2022-05-27 09:45:00|9124.64|9124.64|9120.23|9120.23|9124.64|9124.64|9118.3|9118.3|0
1653645000000|2022-05-27 09:50:00|9122.11|9122.11|9112.25|9112.25|9123.72|9123.72|9111.79|9111.79|0
1653645300000|2022-05-27 09:55:00|9115.47|9115.47|9113.83|9113.83|9121.67|9121.67|9113.83|9113.83|0
1653645600000|2022-05-27 10:00:00|9112.96|9112.96|9108.96|9108.96|9112.96|9112.96|9106.81|9106.81|0
1653645900000|2022-05-27 10:05:00|9107.84|9107.84|9103.7|9103.7|9108.97|9108.97|9103.7|9103.7|0
1653646200000|2022-05-27 10:10:00|9104.43|9104.43|9101.13|9101.13|9105.16|9105.16|9099.83|9099.83|0
1653646500000|2022-05-27 10:15:00|9104.35|9104.35|9109.13|9109.13|9109.13|9109.13|9104.35|9104.35|0
1653646800000|2022-05-27 10:20:00|9109.6|9109.6|9111.99|9111.99|9112.46|9112.46|9108.65|9108.65|0
1653647100000|2022-05-27 10:25:00|9113.59|9113.59|9120.24|9120.24|9120.87|9120.87|9113.08|9113.08|0
1653647400000|2022-05-27 10:30:00|9119.3|9119.3|9127.3|9127.3|9127.77|9127.77|9119.3|9119.3|0
1653647700000|2022-05-27 10:35:00|9127.01|9127.01|9125.29|9125.29|9127.7|9127.7|9123.89|9123.89|0
1653648000000|2022-05-27 10:40:00|9130.12|9130.12|9139.18|9139.18|9139.18|9139.18|9126.31|9126.31|0
1653648300000|2022-05-27 10:45:00|9140.79|9140.79|9145.11|9145.11|9150.77|9150.77|9135.75|9135.75|0
1653648600000|2022-05-27 10:50:00|9145.84|9145.84|9156.4|9156.4|9156.4|9156.4|9143.29|9143.29|0
1653648900000|2022-05-27 10:55:00|9157.86|9157.86|9165.14|9165.14|9167.35|9167.35|9157.13|9157.13|0
1653649200000|2022-05-27 11:00:00|9166.24|9166.24|9160.33|9160.33|9166.24|9166.24|9160.33|9160.33|0
1653649500000|2022-05-27 11:05:00|9158.72|9158.72|9163.44|9163.44|9163.44|9163.44|9158.72|9158.72|0
1653649800000|2022-05-27 11:10:00|9163.91|9163.91|9166.19|9166.19|9168.73|9168.73|9163.89|9163.89|0
1653650100000|2022-05-27 11:15:00|9165.72|9165.72|9167.44|9167.44|9169.4|9169.4|9165.72|9165.72|0
1653650400000|2022-05-27 11:20:00|9166.97|9166.97|9167.66|9167.66|9174.05|9174.05|9164.6|9164.6|0
1653650700000|2022-05-27 11:25:00|9168.24|9168.24|9182.61|9182.61|9182.61|9182.61|9167.73|9167.73|0
1653651000000|2022-05-27 11:30:00|9181.51|9181.51|9174.25|9174.25|9181.51|9181.51|9174.25|9174.25|0
1653651300000|2022-05-27 11:35:00|9175.86|9175.86|9164.36|9164.36|9175.86|9175.86|9164.36|9164.36|0
1653651600000|2022-05-27 11:40:00|9162.75|9162.75|9163.93|9163.93|9164.87|9164.87|9160.83|9160.83|0
1653651900000|2022-05-27 11:45:00|9162.81|9162.81|9160.87|9160.87|9164.31|9164.31|9160.87|9160.87|0
1653652200000|2022-05-27 11:50:00|9162.48|9162.48|9148.62|9148.62|9164.7|9164.7|9148.62|9148.62|0
1653652500000|2022-05-27 11:55:00|9150.23|9150.23|9165.02|9165.02|9166.11|9166.11|9150.23|9150.23|0
1653652800000|2022-05-27 12:00:00|9161.8|9161.8|9162.27|9162.27|9167.57|9167.57|9161.8|9161.8|0
1653653100000|2022-05-27 12:05:00|9160.66|9160.66|9158.94|9158.94|9161.79|9161.79|9157.33|9157.33|0
1653653400000|2022-05-27 12:10:00|9162.16|9162.16|9163.76|9163.76|9163.76|9163.76|9161.03|9161.03|0
1653653700000|2022-05-27 12:15:00|9162.15|9162.15|9161.51|9161.51|9164.64|9164.64|9158.97|9158.97|0
1653654000000|2022-05-27 12:20:00|9161.05|9161.05|9166.3|9166.3|9166.3|9166.3|9161.05|9161.05|0
1653654300000|2022-05-27 12:25:00|9166.77|9166.77|9158.77|9158.77|9166.77|9166.77|9156.85|9156.85|0
1653654600000|2022-05-27 12:30:00|9160.22|9160.22|9168.13|9168.13|9179.91|9179.91|9159.2|9159.2|0
1653654900000|2022-05-27 12:35:00|9168.86|9168.86|9176.72|9176.72|9178.79|9178.79|9167.41|9167.41|0
1653655200000|2022-05-27 12:40:00|9177.19|9177.19|9175.44|9175.44|9178.21|9178.21|9173.59|9173.59|0
1653655500000|2022-05-27 12:45:00|9173.98|9173.98|9184.07|9184.07|9184.07|9184.07|9173.98|9173.98|0
1653655800000|2022-05-27 12:50:00|9185.48|9185.48|9175.27|9175.27|9185.48|9185.48|9175.27|9175.27|0
1653656100000|2022-05-27 12:55:00|9174.8|9174.8|9175.26|9175.26|9176.87|9176.87|9174.4|9174.4|0
1653656400000|2022-05-27 13:00:00|9176.87|9176.87|9181.03|9181.03|9181.03|9181.03|9176.87|9176.87|0
1653656700000|2022-05-27 13:05:00|9181.97|9181.97|9177.81|9177.81|9182.62|9182.62|9177.81|9177.81|0
1653657000000|2022-05-27 13:10:00|9178.1|9178.1|9176.86|9176.86|9178.97|9178.97|9176.14|9176.14|0
1653657300000|2022-05-27 13:15:00|9174.68|9174.68|9173.27|9173.27|9179.1|9179.1|9173.27|9173.27|0
1653657600000|2022-05-27 13:20:00|9172.95|9172.95|9172.15|9172.15|9173.89|9173.89|9170.77|9170.77|0
1653657900000|2022-05-27 13:25:00|9171.86|9171.86|9170.92|9170.92|9171.86|9171.86|9167.75|9167.75|0
1653658200000|2022-05-27 13:30:00|9167.71|9167.71|9177.95|9177.95|9185.9|9185.9|9167.24|9167.24|0
1653658500000|2022-05-27 13:35:00|9178.42|9178.42|9186.77|9186.77|9191.6|9191.6|9178.42|9178.42|0
1653658800000|2022-05-27 13:40:00|9188.38|9188.38|9178.01|9178.01|9195.23|9195.23|9178.01|9178.01|0
1653659100000|2022-05-27 13:45:00|9178.48|9178.48|9181.02|9181.02|9188.23|9188.23|9176.69|9176.69|0
1653659400000|2022-05-27 13:50:00|9180.55|9180.55|9182.95|9182.95|9183.71|9183.71|9178.67|9178.67|0
1653659700000|2022-05-27 13:55:00|9183.89|9183.89|9191.83|9191.83|9191.83|9191.83|9183.42|9183.42|0
1653660000000|2022-05-27 14:00:00|9191.36|9191.36|9194.63|9194.63|9194.63|9194.63|9183.71|9183.71|0
1653660300000|2022-05-27 14:05:00|9197.84|9197.84|9189.9|9189.9|9197.84|9197.84|9187.83|9187.83|0
1653660600000|2022-05-27 14:10:00|9188.49|9188.49|9193.7|9193.7|9193.7|9193.7|9186.93|9186.93|0
1653660900000|2022-05-27 14:15:00|9194.64|9194.64|9205.34|9205.34|9212.87|9212.87|9192.76|9192.76|0
1653661200000|2022-05-27 14:20:00|9202.13|9202.13|9207.66|9207.66|9208.6|9208.6|9201.03|9201.03|0
1653661500000|2022-05-27 14:25:00|9208.13|9208.13|9209.22|9209.22|9211.77|9211.77|9207.84|9207.84|0
1653661800000|2022-05-27 14:30:00|9210.16|9210.16|9219.32|9219.32|9219.32|9219.32|9209.69|9209.69|0
1653662100000|2022-05-27 14:35:00|9220.05|9220.05|9217.24|9217.24|9223.29|9223.29|9215.63|9215.63|0
1653662400000|2022-05-27 14:40:00|9216.77|9216.77|9216.24|9216.24|9220.03|9220.03|9212.3|9212.3|0
1653662700000|2022-05-27 14:45:00|9216.71|9216.71|9216.42|9216.42|9219.64|9219.64|9211.1|9211.1|0
1653663000000|2022-05-27 14:50:00|9213.2|9213.2|9210.76|9210.76|9215.93|9215.93|9206.79|9206.79|0
1653663300000|2022-05-27 14:55:00|9212.37|9212.37|9194.94|9194.94|9213.31|9213.31|9193.85|9193.85|0
1653663600000|2022-05-27 15:00:00|9195.41|9195.41|9196.81|9196.81|9196.81|9196.81|9190.98|9190.98|0
1653663900000|2022-05-27 15:05:00|9195.2|9195.2|9196.91|9196.91|9200.26|9200.26|9192.54|9192.54|0
1653664200000|2022-05-27 15:10:00|9195.3|9195.3|9192.27|9192.27|9198.9|9198.9|9189.64|9189.64|0
1653664500000|2022-05-27 15:15:00|9192.87|9192.87|9215.58|9215.58|9218.33|9218.33|9192.87|9192.87|0
1653664800000|2022-05-27 15:20:00|9216.05|9216.05|9229.71|9229.71|9235.11|9235.11|9212.84|9212.84|0
1653665100000|2022-05-27 15:25:00|9230.31|9230.31|9234.05|9234.05|9234.05|9234.05|9225.93|9225.93|0
1653894900000|2022-05-30 07:15:00|9324.29|9324.29|9328.46|9328.46|9328.46|9328.46|9310.44|9310.44|0
1653895200000|2022-05-30 07:20:00|9329.59|9329.59|9326.44|9326.44|9342.05|9342.05|9325.71|9325.71|0
1653895500000|2022-05-30 07:25:00|9324.99|9324.99|9347.73|9347.73|9347.73|9347.73|9324.99|9324.99|0
1653895800000|2022-05-30 07:30:00|9348.67|9348.67|9356.13|9356.13|9356.13|9356.13|9348|9348|0
1653896100000|2022-05-30 07:35:00|9356.85|9356.85|9358.46|9358.46|9360.07|9360.07|9347.02|9347.02|0
1653896400000|2022-05-30 07:40:00|9359.04|9359.04|9361.69|9361.69|9362.88|9362.88|9356.18|9356.18|0
1653896700000|2022-05-30 07:45:00|9360.97|9360.97|9364.66|9364.66|9367.88|9367.88|9360.97|9360.97|0
1653897000000|2022-05-30 07:50:00|9365.24|9365.24|9372.17|9372.17|9377.93|9377.93|9365.24|9365.24|0
1653897300000|2022-05-30 07:55:00|9372.75|9372.75|9366.11|9366.11|9375.29|9375.29|9365.64|9365.64|0
1653897600000|2022-05-30 08:00:00|9364.51|9364.51|9375.5|9375.5|9375.5|9375.5|9362.5|9362.5|0
1653897900000|2022-05-30 08:05:00|9380|9380|9385.21|9385.21|9388.02|9388.02|9380|9380|0
1653898200000|2022-05-30 08:10:00|9385.68|9385.68|9380.32|9380.32|9387.29|9387.29|9380.32|9380.32|0
1653898500000|2022-05-30 08:15:00|9380.79|9380.79|9372.48|9372.48|9382.68|9382.68|9371.54|9371.54|0
1653898800000|2022-05-30 08:20:00|9373.94|9373.94|9385.4|9385.4|9385.72|9385.72|9371.86|9371.86|0
1653899100000|2022-05-30 08:25:00|9386.34|9386.34|9390.45|9390.45|9393.13|9393.13|9384.73|9384.73|0
1653899400000|2022-05-30 08:30:00|9389.73|9389.73|9383.22|9383.22|9389.73|9389.73|9382.75|9382.75|0
1653899700000|2022-05-30 08:35:00|9382.1|9382.1|9365.95|9365.95|9382.42|9382.42|9365.95|9365.95|0
1653900000000|2022-05-30 08:40:00|9367.04|9367.04|9374.1|9374.1|9375.2|9375.2|9367.04|9367.04|0
1653900300000|2022-05-30 08:45:00|9375.2|9375.2|9377.57|9377.57|9378.55|9378.55|9369.77|9369.77|0
1653900600000|2022-05-30 08:50:00|9378.66|9378.66|9386.36|9386.36|9386.36|9386.36|9378.19|9378.19|0
1653900900000|2022-05-30 08:55:00|9387.46|9387.46|9397.31|9397.31|9400.48|9400.48|9387.46|9387.46|0
1653901200000|2022-05-30 09:00:00|9396.84|9396.84|9388.67|9388.67|9396.84|9396.84|9388.67|9388.67|0
1653901500000|2022-05-30 09:05:00|9389.14|9389.14|9359.62|9359.62|9389.81|9389.81|9359.15|9359.15|0
1653901800000|2022-05-30 09:10:00|9359.15|9359.15|9365.64|9365.64|9366.11|9366.11|9358.22|9358.22|0
1653902100000|2022-05-30 09:15:00|9362.42|9362.42|9370.53|9370.53|9370.53|9370.53|9362.42|9362.42|0
1653902400000|2022-05-30 09:20:00|9368.92|9368.92|9365.42|9365.42|9370.53|9370.53|9363.23|9363.23|0
1653902700000|2022-05-30 09:25:00|9365.89|9365.89|9380.18|9380.18|9381.59|9381.59|9365.31|9365.31|0
1653903000000|2022-05-30 09:30:00|9380.65|9380.65|9384.26|9384.26|9386.72|9386.72|9380.65|9380.65|0
1653903300000|2022-05-30 09:35:00|9381.05|9381.05|9381|9381|9382.61|9382.61|9381|9381|0
1653903600000|2022-05-30 09:40:00|9382.1|9382.1|9399.8|9399.8|9399.8|9399.8|9381.63|9381.63|0
1653903900000|2022-05-30 09:45:00|9400.89|9400.89|9401.82|9401.82|9404.83|9404.83|9400.89|9400.89|0
1653904200000|2022-05-30 09:50:00|9401.5|9401.5|9399.1|9399.1|9403.26|9403.26|9394.92|9394.92|0
1653904500000|2022-05-30 09:55:00|9399.39|9399.39|9398.74|9398.74|9401.26|9401.26|9397.18|9397.18|0
1653904800000|2022-05-30 10:00:00|9398.16|9398.16|9397.2|9397.2|9399.27|9399.27|9394.45|9394.45|0
1653905100000|2022-05-30 10:05:00|9395.74|9395.74|9400.23|9400.23|9401.84|9401.84|9393.04|9393.04|0
1653905400000|2022-05-30 10:10:00|9403.45|9403.45|9399.13|9399.13|9403.45|9403.45|9398.62|9398.62|0
1653905700000|2022-05-30 10:15:00|9401.32|9401.32|9409.23|9409.23|9409.7|9409.7|9401.32|9401.32|0
1653906000000|2022-05-30 10:20:00|9407.15|9407.15|9406.08|9406.08|9407.91|9407.91|9404.48|9404.48|0
1653906300000|2022-05-30 10:25:00|9404.99|9404.99|9401.46|9401.46|9405.5|9405.5|9397.23|9397.23|0
1653906600000|2022-05-30 10:30:00|9402.19|9402.19|9394.46|9394.46|9404.85|9404.85|9394.46|9394.46|0
1653906900000|2022-05-30 10:35:00|9395.18|9395.18|9364.95|9364.95|9395.18|9395.18|9364.95|9364.95|0
1653907200000|2022-05-30 10:40:00|9363.86|9363.86|9366.96|9366.96|9368.57|9368.57|9360.84|9360.84|0
1653907500000|2022-05-30 10:45:00|9367.9|9367.9|9371.59|9371.59|9372.32|9372.32|9366.81|9366.81|0
1653907800000|2022-05-30 10:50:00|9366.76|9366.76|9360.33|9360.33|9366.76|9366.76|9360.33|9360.33|0
1653908100000|2022-05-30 10:55:00|9359.86|9359.86|9354.41|9354.41|9359.86|9359.86|9354.41|9354.41|0
1653908400000|2022-05-30 11:00:00|9354.88|9354.88|9352.52|9352.52|9357.22|9357.22|9352.52|9352.52|0
1653908700000|2022-05-30 11:05:00|9353.25|9353.25|9349.64|9349.64|9353.25|9353.25|9345.85|9345.85|0
1653909000000|2022-05-30 11:10:00|9350.58|9350.58|9351.83|9351.83|9355.12|9355.12|9350.58|9350.58|0
1653909300000|2022-05-30 11:15:00|9352.3|9352.3|9341.33|9341.33|9352.3|9352.3|9340.9|9340.9|0
1653909600000|2022-05-30 11:20:00|9340.86|9340.86|9344.23|9344.23|9344.63|9344.63|9336.72|9336.72|0
1653909900000|2022-05-30 11:25:00|9342.04|9342.04|9349.26|9349.26|9350.87|9350.87|9342.04|9342.04|0
1653910200000|2022-05-30 11:30:00|9348.14|9348.14|9346.42|9346.42|9348.14|9348.14|9344.24|9344.24|0
1653910500000|2022-05-30 11:35:00|9347.36|9347.36|9343.94|9343.94|9347.36|9347.36|9341.17|9341.17|0
1653910800000|2022-05-30 11:40:00|9344.88|9344.88|9339.84|9339.84|9344.88|9344.88|9339.84|9339.84|0
1653911100000|2022-05-30 11:45:00|9340.31|9340.31|9344.57|9344.57|9344.93|9344.93|9338.7|9338.7|0
1653911400000|2022-05-30 11:50:00|9345.66|9345.66|9346.62|9346.62|9346.62|9346.62|9341.36|9341.36|0
1653911700000|2022-05-30 11:55:00|9347.09|9347.09|9338.42|9338.42|9347.09|9347.09|9338.27|9338.27|0
1653912000000|2022-05-30 12:00:00|9339.15|9339.15|9331.09|9331.09|9339.15|9339.15|9329.8|9329.8|0
1653912300000|2022-05-30 12:05:00|9329.99|9329.99|9323.79|9323.79|9329.99|9329.99|9322.34|9322.34|0
1653912600000|2022-05-30 12:10:00|9324.52|9324.52|9323.19|9323.19|9325.72|9325.72|9322.72|9322.72|0
1653912900000|2022-05-30 12:15:00|9324.8|9324.8|9333|9333|9335.19|9335.19|9324.33|9324.33|0
1653913200000|2022-05-30 12:20:00|9332.68|9332.68|9314.23|9314.23|9332.68|9332.68|9312.66|9312.66|0
1653913500000|2022-05-30 12:25:00|9313.13|9313.13|9318.74|9318.74|9320.56|9320.56|9313.13|9313.13|0
1653913800000|2022-05-30 12:30:00|9319.03|9319.03|9317.19|9317.19|9322.05|9322.05|9317.19|9317.19|0
1653914100000|2022-05-30 12:35:00|9317.92|9317.92|9307.52|9307.52|9321.27|9321.27|9307.52|9307.52|0
1653914400000|2022-05-30 12:40:00|9308.25|9308.25|9315.59|9315.59|9316.28|9316.28|9307.81|9307.81|0
1653914700000|2022-05-30 12:45:00|9316.32|9316.32|9328.87|9328.87|9328.87|9328.87|9316.32|9316.32|0
1653915000000|2022-05-30 12:50:00|9328.15|9328.15|9329.69|9329.69|9338.95|9338.95|9326.03|9326.03|0
1653915300000|2022-05-30 12:55:00|9330.42|9330.42|9323.07|9323.07|9331.51|9331.51|9323.07|9323.07|0
1653915600000|2022-05-30 13:00:00|9322.34|9322.34|9338.56|9338.56|9341.76|9341.76|9320.89|9320.89|0
1653915900000|2022-05-30 13:05:00|9339.16|9339.16|9334.72|9334.72|9346.38|9346.38|9334.25|9334.25|0
1653916200000|2022-05-30 13:10:00|9337.94|9337.94|9335.4|9335.4|9337.94|9337.94|9332.85|9332.85|0
1653916500000|2022-05-30 13:15:00|9335.87|9335.87|9330.39|9330.39|9339.23|9339.23|9330.39|9330.39|0
1653916800000|2022-05-30 13:20:00|9330.86|9330.86|9331.92|9331.92|9332.39|9332.39|9328.79|9328.79|0
1653917100000|2022-05-30 13:25:00|9332.21|9332.21|9333.12|9333.12|9333.15|9333.15|9330.35|9330.35|0
1653917400000|2022-05-30 13:30:00|9334.06|9334.06|9335.2|9335.2|9335.52|9335.52|9328.91|9328.91|0
1653917700000|2022-05-30 13:35:00|9336.65|9336.65|9330.77|9330.77|9337.75|9337.75|9328.69|9328.69|0
1653918000000|2022-05-30 13:40:00|9331.86|9331.86|9342.9|9342.9|9342.9|9342.9|9331.86|9331.86|0
1653918300000|2022-05-30 13:45:00|9339.69|9339.69|9342.63|9342.63|9343.36|9343.36|9338.08|9338.08|0
1653918600000|2022-05-30 13:50:00|9343.27|9343.27|9331.51|9331.51|9345.01|9345.01|9331.51|9331.51|0
1653918900000|2022-05-30 13:55:00|9331.8|9331.8|9343.67|9343.67|9343.67|9343.67|9331.8|9331.8|0
1653919200000|2022-05-30 14:00:00|9345.86|9345.86|9348.89|9348.89|9348.89|9348.89|9341.28|9341.28|0
1653919500000|2022-05-30 14:05:00|9348.4|9348.4|9339.01|9339.01|9351.1|9351.1|9336.09|9336.09|0
1653919800000|2022-05-30 14:10:00|9337.91|9337.91|9337.93|9337.93|9338.85|9338.85|9334.03|9334.03|0
1653920100000|2022-05-30 14:15:00|9337.46|9337.46|9338.11|9338.11|9339.05|9339.05|9335.74|9335.74|0
1653920400000|2022-05-30 14:20:00|9341.39|9341.39|9345.15|9345.15|9348.65|9348.65|9341.39|9341.39|0
1653920700000|2022-05-30 14:25:00|9345.62|9345.62|9350.79|9350.79|9353.9|9353.9|9345.62|9345.62|0
1653921000000|2022-05-30 14:30:00|9351.26|9351.26|9350.85|9350.85|9351.73|9351.73|9348.09|9348.09|0
1653921300000|2022-05-30 14:35:00|9349.75|9349.75|9346.91|9346.91|9349.75|9349.75|9343.09|9343.09|0
1653921600000|2022-05-30 14:40:00|9347.51|9347.51|9349.64|9349.64|9353.95|9353.95|9347.51|9347.51|0
1653921900000|2022-05-30 14:45:00|9349.17|9349.17|9354.76|9354.76|9355.23|9355.23|9349.17|9349.17|0
1653922200000|2022-05-30 14:50:00|9354.29|9354.29|9363.9|9363.9|9363.9|9363.9|9354.29|9354.29|0
1653922500000|2022-05-30 14:55:00|9365|9365|9370.52|9370.52|9370.52|9370.52|9360.09|9360.09|0
1653922800000|2022-05-30 15:00:00|9370.05|9370.05|9364.4|9364.4|9372.24|9372.24|9363.93|9363.93|0
1653923100000|2022-05-30 15:05:00|9366.01|9366.01|9364.65|9364.65|9366.59|9366.59|9362.39|9362.39|0
1653923400000|2022-05-30 15:10:00|9365.12|9365.12|9368.33|9368.33|9368.7|9368.7|9364.65|9364.65|0
1653923700000|2022-05-30 15:15:00|9367.73|9367.73|9376.02|9376.02|9376.02|9376.02|9365.32|9365.32|0
1653924000000|2022-05-30 15:20:00|9376.96|9376.96|9388.89|9388.89|9389.98|9389.98|9376.96|9376.96|0
1653924300000|2022-05-30 15:25:00|9389.98|9389.98|9390.93|9390.93|9394.91|9394.91|9383.89|9383.89|0
1653981300000|2022-05-31 07:15:00|9299.01|9299.01|9297.08|9297.08|9309.42|9309.42|9297.08|9297.08|0
1653981600000|2022-05-31 07:20:00|9298.02|9298.02|9278.67|9278.67|9298.02|9298.02|9277.73|9277.73|0
1653981900000|2022-05-31 07:25:00|9279.77|9279.77|9280.71|9280.71|9287.61|9287.61|9279.3|9279.3|0
1653982200000|2022-05-31 07:30:00|9281.44|9281.44|9275.93|9275.93|9284.49|9284.49|9275.93|9275.93|0
1653982500000|2022-05-31 07:35:00|9271.11|9271.11|9282.54|9282.54|9285.76|9285.76|9270.64|9270.64|0
1653982800000|2022-05-31 07:40:00|9281.45|9281.45|9281.67|9281.67|9284.66|9284.66|9279.31|9279.31|0
1653983100000|2022-05-31 07:45:00|9280.8|9280.8|9292.2|9292.2|9292.67|9292.67|9280.8|9280.8|0
1653983400000|2022-05-31 07:50:00|9290.79|9290.79|9287.95|9287.95|9293.43|9293.43|9287.66|9287.66|0
1653983700000|2022-05-31 07:55:00|9288.42|9288.42|9306.59|9306.59|9306.59|9306.59|9288.42|9288.42|0
1653984000000|2022-05-31 08:00:00|9305.86|9305.86|9311.78|9311.78|9315.61|9315.61|9305.86|9305.86|0
1653984300000|2022-05-31 08:05:00|9316.61|9316.61|9328.13|9328.13|9328.86|9328.86|9316.61|9316.61|0
1653984600000|2022-05-31 08:10:00|9329.41|9329.41|9327|9327|9330.25|9330.25|9327|9327|0
1653984900000|2022-05-31 08:15:00|9326.53|9326.53|9336.35|9336.35|9337.51|9337.51|9325.08|9325.08|0
1653985200000|2022-05-31 08:20:00|9337.8|9337.8|9354.29|9354.29|9354.29|9354.29|9336.81|9336.81|0
1653985500000|2022-05-31 08:25:00|9355.74|9355.74|9366.26|9366.26|9367.66|9367.66|9355.74|9355.74|0
1653985800000|2022-05-31 08:30:00|9365.32|9365.32|9353.16|9353.16|9365.32|9365.32|9353.16|9353.16|0
1653986100000|2022-05-31 08:35:00|9352.58|9352.58|9339.08|9339.08|9352.58|9352.58|9338.76|9338.76|0
1653986400000|2022-05-31 08:40:00|9340.18|9340.18|9351.64|9351.64|9351.64|9351.64|9340.18|9340.18|0
1653986700000|2022-05-31 08:45:00|9352.36|9352.36|9355.28|9355.28|9355.58|9355.58|9351.9|9351.9|0
1653987000000|2022-05-31 08:50:00|9354.81|9354.81|9375.22|9375.22|9375.22|9375.22|9354.81|9354.81|0
1653987300000|2022-05-31 08:55:00|9376.16|9376.16|9373.08|9373.08|9381.08|9381.08|9373.08|9373.08|0
1653987600000|2022-05-31 09:00:00|9370.89|9370.89|9350.94|9350.94|9371.18|9371.18|9349.04|9349.04|0
1653987900000|2022-05-31 09:05:00|9350.21|9350.21|9345|9345|9350.21|9350.21|9341.72|9341.72|0
1653988200000|2022-05-31 09:10:00|9345.47|9345.47|9328|9328|9346.2|9346.2|9328|9328|0
1653988500000|2022-05-31 09:15:00|9326.83|9326.83|9325.52|9325.52|9326.83|9326.83|9324.11|9324.11|0
1653988800000|2022-05-31 09:20:00|9325.99|9325.99|9317.12|9317.12|9325.99|9325.99|9317.12|9317.12|0
1653989100000|2022-05-31 09:25:00|9314.93|9314.93|9335.65|9335.65|9335.65|9335.65|9314.93|9314.93|0
1653989400000|2022-05-31 09:30:00|9337.26|9337.26|9331.12|9331.12|9338.65|9338.65|9330.61|9330.61|0
1653989700000|2022-05-31 09:35:00|9329.51|9329.51|9316.53|9316.53|9329.51|9329.51|9316.36|9316.36|0
1653990000000|2022-05-31 09:40:00|9315.59|9315.59|9317.07|9317.07|9319.73|9319.73|9313.72|9313.72|0
1653990300000|2022-05-31 09:45:00|9317.54|9317.54|9336.22|9336.22|9337.63|9337.63|9315.45|9315.45|0
1653990600000|2022-05-31 09:50:00|9335.75|9335.75|9339.57|9339.57|9339.57|9339.57|9332.69|9332.69|0
1653990900000|2022-05-31 09:55:00|9340.67|9340.67|9337.5|9337.5|9340.67|9340.67|9334.95|9334.95|0
1653991200000|2022-05-31 10:00:00|9337.79|9337.79|9339.74|9339.74|9340.37|9340.37|9336.38|9336.38|0
1653991500000|2022-05-31 10:05:00|9339.27|9339.27|9323.27|9323.27|9339.27|9339.27|9323.27|9323.27|0
1653991800000|2022-05-31 10:10:00|9322.4|9322.4|9316.74|9316.74|9322.4|9322.4|9316.27|9316.27|0
1653992100000|2022-05-31 10:15:00|9317.61|9317.61|9316.74|9316.74|9319.69|9319.69|9316.74|9316.74|0
1653992400000|2022-05-31 10:20:00|9315.58|9315.58|9316.31|9316.31|9316.31|9316.31|9315.11|9315.11|0
1653992700000|2022-05-31 10:25:00|9317.92|9317.92|9313.88|9313.88|9318.37|9318.37|9312.09|9312.09|0
1653993000000|2022-05-31 10:30:00|9312.79|9312.79|9309.66|9309.66|9312.79|9312.79|9309.32|9309.32|0
1653993300000|2022-05-31 10:35:00|9310.76|9310.76|9326.11|9326.11|9326.11|9326.11|9310.76|9310.76|0
1653993600000|2022-05-31 10:40:00|9325.02|9325.02|9343.33|9343.33|9343.33|9343.33|9325.02|9325.02|0
1653993900000|2022-05-31 10:45:00|9342.46|9342.46|9348.65|9348.65|9348.65|9348.65|9342.46|9342.46|0
1653994200000|2022-05-31 10:50:00|9347.04|9347.04|9336.86|9336.86|9347.82|9347.82|9336.54|9336.54|0
1653994500000|2022-05-31 10:55:00|9336.39|9336.39|9337.69|9337.69|9337.88|9337.88|9333.93|9333.93|0
1653994800000|2022-05-31 11:00:00|9337.22|9337.22|9345.41|9345.41|9346.14|9346.14|9336.75|9336.75|0
1653995100000|2022-05-31 11:05:00|9344.94|9344.94|9344.32|9344.32|9346.4|9346.4|9343.85|9343.85|0
1653995400000|2022-05-31 11:10:00|9343.85|9343.85|9339.52|9339.52|9343.85|9343.85|9339.52|9339.52|0
1653995700000|2022-05-31 11:15:00|9339.05|9339.05|9333.82|9333.82|9341.31|9341.31|9333.82|9333.82|0
1653996000000|2022-05-31 11:20:00|9332.41|9332.41|9327.17|9327.17|9333|9333|9327.17|9327.17|0
1653996300000|2022-05-31 11:25:00|9323.95|9323.95|9324.42|9324.42|9326.5|9326.5|9323.95|9323.95|0
1653996600000|2022-05-31 11:30:00|9325.55|9325.55|9323.63|9323.63|9328.3|9328.3|9321.44|9321.44|0
1653996900000|2022-05-31 11:35:00|9324.1|9324.1|9330.91|9330.91|9330.91|9330.91|9324.1|9324.1|0
1653997200000|2022-05-31 11:40:00|9330.44|9330.44|9332.52|9332.52|9332.52|9332.52|9330.44|9330.44|0
1653997500000|2022-05-31 11:45:00|9333.61|9333.61|9339.81|9339.81|9339.81|9339.81|9333.61|9333.61|0
1653997800000|2022-05-31 11:50:00|9338.2|9338.2|9339.38|9339.38|9340.25|9340.25|9335.88|9335.88|0
1653998100000|2022-05-31 11:55:00|9339.96|9339.96|9344.23|9344.23|9344.96|9344.96|9339.38|9339.38|0
1653998400000|2022-05-31 12:00:00|9343.59|9343.59|9336.26|9336.26|9343.59|9343.59|9336.26|9336.26|0
1653998700000|2022-05-31 12:05:00|9336.86|9336.86|9335.64|9335.64|9337.21|9337.21|9334.22|9334.22|0
1653999000000|2022-05-31 12:10:00|9337.25|9337.25|9340.67|9340.67|9340.67|9340.67|9337.25|9337.25|0
1653999300000|2022-05-31 12:15:00|9342.28|9342.28|9344.89|9344.89|9345.07|9345.07|9341.21|9341.21|0
1653999600000|2022-05-31 12:20:00|9346.01|9346.01|9346.59|9346.59|9346.74|9346.74|9345.8|9345.8|0
1653999900000|2022-05-31 12:25:00|9346.12|9346.12|9346.12|9346.12|9347.32|9347.32|9345.65|9345.65|0
1654000200000|2022-05-31 12:30:00|9346.7|9346.7|9346.35|9346.35|9347.02|9347.02|9345.41|9345.41|0
1654000500000|2022-05-31 12:35:00|9346.82|9346.82|9346.82|9346.82|9347.29|9347.29|9345.62|9345.62|0
1654000800000|2022-05-31 12:40:00|9346.35|9346.35|9346.13|9346.13|9347.01|9347.01|9339.84|9339.84|0
1654001100000|2022-05-31 12:45:00|9344.52|9344.52|9352.39|9352.39|9352.39|9352.39|9343.36|9343.36|0
1654001400000|2022-05-31 12:50:00|9354|9354|9355.67|9355.67|9356.61|9356.61|9352.87|9352.87|0
1654001700000|2022-05-31 12:55:00|9355.2|9355.2|9345.64|9345.64|9355.2|9355.2|9345.64|9345.64|0
1654002000000|2022-05-31 13:00:00|9345.06|9345.06|9347.87|9347.87|9351.68|9351.68|9345.06|9345.06|0
1654002300000|2022-05-31 13:05:00|9346.26|9346.26|9342.51|9342.51|9346.26|9346.26|9342.21|9342.21|0
1654002600000|2022-05-31 13:10:00|9342.98|9342.98|9348.19|9348.19|9348.19|9348.19|9342.04|9342.04|0
1654002900000|2022-05-31 13:15:00|9349.29|9349.29|9345.85|9345.85|9349.29|9349.29|9345.02|9345.02|0
1654003200000|2022-05-31 13:20:00|9344.24|9344.24|9345.61|9345.61|9345.61|9345.61|9344.09|9344.09|0
1654003500000|2022-05-31 13:25:00|9346.08|9346.08|9353.5|9353.5|9353.5|9353.5|9345.61|9345.61|0
1654003800000|2022-05-31 13:30:00|9354.08|9354.08|9329.21|9329.21|9357.74|9357.74|9328.12|9328.12|0
1654004100000|2022-05-31 13:35:00|9329.94|9329.94|9321.54|9321.54|9332.49|9332.49|9321.07|9321.07|0
1654004400000|2022-05-31 13:40:00|9321.07|9321.07|9310.01|9310.01|9321.07|9321.07|9308.6|9308.6|0
1654004700000|2022-05-31 13:45:00|9310.48|9310.48|9316.26|9316.26|9328.72|9328.72|9308.29|9308.29|0
1654005000000|2022-05-31 13:50:00|9315.79|9315.79|9308.39|9308.39|9318.63|9318.63|9305.99|9305.99|0
1654005300000|2022-05-31 13:55:00|9307.92|9307.92|9321.49|9321.49|9324.56|9324.56|9306.78|9306.78|0
1654005600000|2022-05-31 14:00:00|9320.77|9320.77|9310.82|9310.82|9321.49|9321.49|9310.82|9310.82|0
1654005900000|2022-05-31 14:05:00|9311.29|9311.29|9307.81|9307.81|9316.78|9316.78|9306.21|9306.21|0
1654006200000|2022-05-31 14:10:00|9308.28|9308.28|9317.67|9317.67|9317.67|9317.67|9307.16|9307.16|0
1654006500000|2022-05-31 14:15:00|9318.61|9318.61|9334.4|9334.4|9334.4|9334.4|9318.61|9318.61|0
1654006800000|2022-05-31 14:20:00|9334.87|9334.87|9333.15|9333.15|9337.42|9337.42|9332.42|9332.42|0
1654007100000|2022-05-31 14:25:00|9333.62|9333.62|9331.7|9331.7|9333.62|9333.62|9329.62|9329.62|0
1654007400000|2022-05-31 14:30:00|9330.82|9330.82|9334.43|9334.43|9340.26|9340.26|9330.82|9330.82|0
1654007700000|2022-05-31 14:35:00|9333.96|9333.96|9333.71|9333.71|9333.96|9333.96|9328.89|9328.89|0
1654008000000|2022-05-31 14:40:00|9334.81|9334.81|9346.11|9346.11|9346.11|9346.11|9334.3|9334.3|0
1654008300000|2022-05-31 14:45:00|9346.58|9346.58|9339.17|9339.17|9348.44|9348.44|9339.17|9339.17|0
1654008600000|2022-05-31 14:50:00|9337.56|9337.56|9332.79|9332.79|9337.56|9337.56|9331.69|9331.69|0
1654008900000|2022-05-31 14:55:00|9333.51|9333.51|9316.82|9316.82|9334.24|9334.24|9313.47|9313.47|0
1654009200000|2022-05-31 15:00:00|9315.73|9315.73|9329.63|9329.63|9329.63|9329.63|9314.63|9314.63|0
1654009500000|2022-05-31 15:05:00|9328.53|9328.53|9315.52|9315.52|9328.53|9328.53|9310.9|9310.9|0
1654009800000|2022-05-31 15:10:00|9315.81|9315.81|9309.55|9309.55|9317.88|9317.88|9309.55|9309.55|0
1654010100000|2022-05-31 15:15:00|9308.95|9308.95|9306.38|9306.38|9311.67|9311.67|9302.7|9302.7|0
1654010400000|2022-05-31 15:20:00|9306.06|9306.06|9303.3|9303.3|9306.98|9306.98|9301.1|9301.1|0
1654010700000|2022-05-31 15:25:00|9304.91|9304.91|9296.68|9296.68|9316.75|9316.75|9296.68|9296.68|0
1654067700000|2022-06-01 07:15:00|9269.36|9269.36|9268.39|9268.39|9274.43|9274.43|9259.9|9259.9|0
1654068000000|2022-06-01 07:20:00|9270|9270|9281.19|9281.19|9284.4|9284.4|9267.66|9267.66|0
1654068300000|2022-06-01 07:25:00|9281.91|9281.91|9290.22|9290.22|9294.3|9294.3|9275.87|9275.87|0
1654068600000|2022-06-01 07:30:00|9287.74|9287.74|9285.33|9285.33|9287.74|9287.74|9275.41|9275.41|0
1654068900000|2022-06-01 07:35:00|9285.91|9285.91|9294.94|9294.94|9299.37|9299.37|9281.75|9281.75|0
1654069200000|2022-06-01 07:40:00|9294.47|9294.47|9249.74|9249.74|9294.47|9294.47|9246.63|9246.63|0
1654069500000|2022-06-01 07:45:00|9251.35|9251.35|9254.19|9254.19|9257.32|9257.32|9251.35|9251.35|0
1654069800000|2022-06-01 07:50:00|9254.66|9254.66|9224.24|9224.24|9256.22|9256.22|9224.24|9224.24|0
1654070100000|2022-06-01 07:55:00|9225.33|9225.33|9221.54|9221.54|9228.35|9228.35|9217.89|9217.89|0
1654070400000|2022-06-01 08:00:00|9219.21|9219.21|9210.23|9210.23|9222.27|9222.27|9208.89|9208.89|0
1654070700000|2022-06-01 08:05:00|9209.65|9209.65|9191.37|9191.37|9210.38|9210.38|9189.18|9189.18|0
1654071000000|2022-06-01 08:10:00|9192.1|9192.1|9171.42|9171.42|9195.29|9195.29|9169.96|9169.96|0
1654071300000|2022-06-01 08:15:00|9170.69|9170.69|9150.85|9150.85|9171.32|9171.32|9150.85|9150.85|0
1654071600000|2022-06-01 08:20:00|9151.79|9151.79|9145.24|9145.24|9152.93|9152.93|9142.52|9142.52|0
1654071900000|2022-06-01 08:25:00|9146.37|9146.37|9168.85|9168.85|9171.13|9171.13|9146.37|9146.37|0
1654072200000|2022-06-01 08:30:00|9170.46|9170.46|9179.04|9179.04|9185.23|9185.23|9170.46|9170.46|0
1654072500000|2022-06-01 08:35:00|9177.43|9177.43|9175.22|9175.22|9178.02|9178.02|9171.99|9171.99|0
1654072800000|2022-06-01 08:40:00|9174.64|9174.64|9181.97|9181.97|9182.91|9182.91|9174.64|9174.64|0
1654073100000|2022-06-01 08:45:00|9183.58|9183.58|9198.02|9198.02|9199.63|9199.63|9183.58|9183.58|0
1654073400000|2022-06-01 08:50:00|9197.15|9197.15|9190.34|9190.34|9197.15|9197.15|9190.14|9190.14|0
1654073700000|2022-06-01 08:55:00|9188.74|9188.74|9179|9179|9188.74|9188.74|9178.27|9178.27|0
1654074000000|2022-06-01 09:00:00|9177.39|9177.39|9179.76|9179.76|9182.98|9182.98|9177.39|9177.39|0
1654074300000|2022-06-01 09:05:00|9180.92|9180.92|9193.73|9193.73|9200.25|9200.25|9179.99|9179.99|0
1654074600000|2022-06-01 09:10:00|9192.27|9192.27|9215.37|9215.37|9215.37|9215.37|9192.27|9192.27|0
1654074900000|2022-06-01 09:15:00|9210.54|9210.54|9209.17|9209.17|9214.79|9214.79|9208.95|9208.95|0
1654075200000|2022-06-01 09:20:00|9213.99|9213.99|9209.79|9209.79|9213.99|9213.99|9207.49|9207.49|0
1654075500000|2022-06-01 09:25:00|9206.57|9206.57|9215.94|9215.94|9215.96|9215.96|9206.57|9206.57|0
1654075800000|2022-06-01 09:30:00|9215|9215|9216.17|9216.17|9217.78|9217.78|9213.59|9213.59|0
1654076100000|2022-06-01 09:35:00|9215.44|9215.44|9215.82|9215.82|9217.05|9217.05|9214.41|9214.41|0
1654076400000|2022-06-01 09:40:00|9216.94|9216.94|9207.23|9207.23|9218.35|9218.35|9207.23|9207.23|0
1654076700000|2022-06-01 09:45:00|9207.7|9207.7|9205.2|9205.2|9209.31|9209.31|9203.74|9203.74|0
1654077000000|2022-06-01 09:50:00|9204.73|9204.73|9208.46|9208.46|9208.46|9208.46|9197.64|9197.64|0
1654077300000|2022-06-01 09:55:00|9209.19|9209.19|9207.19|9207.19|9212.25|9212.25|9207.19|9207.19|0
1654077600000|2022-06-01 10:00:00|9206.03|9206.03|9198.85|9198.85|9208.85|9208.85|9198.85|9198.85|0
1654077900000|2022-06-01 10:05:00|9195.64|9195.64|9192.14|9192.14|9198.97|9198.97|9192.09|9192.09|0
1654078200000|2022-06-01 10:10:00|9191.41|9191.41|9185.28|9185.28|9192.97|9192.97|9184.19|9184.19|0
1654078500000|2022-06-01 10:15:00|9183.54|9183.54|9187.68|9187.68|9187.68|9187.68|9182.39|9182.39|0
1654078800000|2022-06-01 10:20:00|9186.23|9186.23|9185.09|9185.09|9189.57|9189.57|9185.09|9185.09|0
1654079100000|2022-06-01 10:25:00|9186.7|9186.7|9191.75|9191.75|9194.39|9194.39|9186.7|9186.7|0
1654079400000|2022-06-01 10:30:00|9195.24|9195.24|9196.1|9196.1|9197.51|9197.51|9194.04|9194.04|0
1654079700000|2022-06-01 10:35:00|9196.57|9196.57|9199.88|9199.88|9203.01|9203.01|9196.57|9196.57|0
1654080000000|2022-06-01 10:40:00|9199.41|9199.41|9197.59|9197.59|9199.88|9199.88|9196.86|9196.86|0
1654080300000|2022-06-01 10:45:00|9195.98|9195.98|9194.66|9194.66|9198.35|9198.35|9194.37|9194.37|0
1654080600000|2022-06-01 10:50:00|9193.93|9193.93|9188.62|9188.62|9193.93|9193.93|9184.93|9184.93|0
1654080900000|2022-06-01 10:55:00|9187.01|9187.01|9180.32|9180.32|9187.48|9187.48|9180.32|9180.32|0
1654081200000|2022-06-01 11:00:00|9179.19|9179.19|9187.16|9187.16|9187.16|9187.16|9177.58|9177.58|0
1654081500000|2022-06-01 11:05:00|9187.63|9187.63|9191.25|9191.25|9191.98|9191.98|9185.55|9185.55|0
1654081800000|2022-06-01 11:10:00|9191.72|9191.72|9191.13|9191.13|9191.72|9191.72|9183.13|9183.13|0
1654082100000|2022-06-01 11:15:00|9190|9190|9184.56|9184.56|9191.34|9191.34|9184.15|9184.15|0
1654082400000|2022-06-01 11:20:00|9185.5|9185.5|9180.47|9180.47|9185.5|9185.5|9180.47|9180.47|0
1654082700000|2022-06-01 11:25:00|9182.08|9182.08|9187.16|9187.16|9187.16|9187.16|9182.08|9182.08|0
1654083000000|2022-06-01 11:30:00|9186.69|9186.69|9192.02|9192.02|9193.11|9193.11|9185.75|9185.75|0
1654083300000|2022-06-01 11:35:00|9191.73|9191.73|9192.61|9192.61|9193.55|9193.55|9190.12|9190.12|0
1654083600000|2022-06-01 11:40:00|9193.08|9193.08|9195.84|9195.84|9195.84|9195.84|9190.12|9190.12|0
1654083900000|2022-06-01 11:45:00|9196.13|9196.13|9203.85|9203.85|9203.85|9203.85|9196.13|9196.13|0
1654084200000|2022-06-01 11:50:00|9204.32|9204.32|9203.32|9203.32|9205.45|9205.45|9203.15|9203.15|0
1654084500000|2022-06-01 11:55:00|9203.64|9203.64|9206.89|9206.89|9208.37|9208.37|9203.64|9203.64|0
1654084800000|2022-06-01 12:00:00|9207.47|9207.47|9217.33|9217.33|9217.33|9217.33|9207.47|9207.47|0
1654085100000|2022-06-01 12:05:00|9217.8|9217.8|9217.31|9217.31|9217.8|9217.8|9214.74|9214.74|0
1654085400000|2022-06-01 12:10:00|9217.91|9217.91|9221.5|9221.5|9221.61|9221.61|9217.91|9217.91|0
1654085700000|2022-06-01 12:15:00|9221.03|9221.03|9220.09|9220.09|9221.03|9221.03|9219.37|9219.37|0
1654086000000|2022-06-01 12:20:00|9218.97|9218.97|9222.89|9222.89|9225.17|9225.17|9216.81|9216.81|0
1654086300000|2022-06-01 12:25:00|9222.02|9222.02|9226.97|9226.97|9230.26|9230.26|9219.95|9219.95|0
1654086600000|2022-06-01 12:30:00|9226.5|9226.5|9222.3|9222.3|9226.5|9226.5|9221.65|9221.65|0
1654086900000|2022-06-01 12:35:00|9222.01|9222.01|9209.24|9209.24|9222.48|9222.48|9209.24|9209.24|0
1654087200000|2022-06-01 12:40:00|9212.45|9212.45|9219.83|9219.83|9221.28|9221.28|9209.98|9209.98|0
1654087500000|2022-06-01 12:45:00|9219.54|9219.54|9209.37|9209.37|9220.26|9220.26|9208.43|9208.43|0
1654087800000|2022-06-01 12:50:00|9213.06|9213.06|9209.64|9209.64|9214.14|9214.14|9209.64|9209.64|0
1654088100000|2022-06-01 12:55:00|9210.37|9210.37|9227.23|9227.23|9227.23|9227.23|9210.37|9210.37|0
1654088400000|2022-06-01 13:00:00|9226.76|9226.76|9248.94|9248.94|9249.41|9249.41|9226.76|9226.76|0
1654088700000|2022-06-01 13:05:00|9250.55|9250.55|9281.7|9281.7|9282.17|9282.17|9250.55|9250.55|0
1654089000000|2022-06-01 13:10:00|9282.79|9282.79|9276.47|9276.47|9282.79|9282.79|9272.9|9272.9|0
1654089300000|2022-06-01 13:15:00|9277.19|9277.19|9290.35|9290.35|9295.8|9295.8|9277.19|9277.19|0
1654089600000|2022-06-01 13:20:00|9291.96|9291.96|9288.72|9288.72|9296.14|9296.14|9284.62|9284.62|0
1654089900000|2022-06-01 13:25:00|9287.63|9287.63|9288.05|9288.05|9288.05|9288.05|9285.08|9285.08|0
1654090200000|2022-06-01 13:30:00|9286.95|9286.95|9294.51|9294.51|9300.42|9300.42|9286.95|9286.95|0
1654090500000|2022-06-01 13:35:00|9294.98|9294.98|9287.85|9287.85|9299.14|9299.14|9287.85|9287.85|0
1654090800000|2022-06-01 13:40:00|9284.63|9284.63|9279.34|9279.34|9288.76|9288.76|9279.04|9279.04|0
1654091100000|2022-06-01 13:45:00|9280.94|9280.94|9288.78|9288.78|9289.43|9289.43|9279.87|9279.87|0
1654091400000|2022-06-01 13:50:00|9287.17|9287.17|9296.37|9296.37|9297.13|9297.13|9284.15|9284.15|0
1654091700000|2022-06-01 13:55:00|9296.08|9296.08|9274.68|9274.68|9296.08|9296.08|9274.68|9274.68|0
1654092000000|2022-06-01 14:00:00|9273.34|9273.34|9278.42|9278.42|9280.49|9280.49|9266.2|9266.2|0
1654092300000|2022-06-01 14:05:00|9278.89|9278.89|9249.33|9249.33|9278.89|9278.89|9249.33|9249.33|0
1654092600000|2022-06-01 14:10:00|9248.21|9248.21|9249.35|9249.35|9250.47|9250.47|9240.66|9240.66|0
1654092900000|2022-06-01 14:15:00|9247.74|9247.74|9240.09|9240.09|9250.34|9250.34|9239.15|9239.15|0
1654093200000|2022-06-01 14:20:00|9239.22|9239.22|9237.03|9237.03|9243.81|9243.81|9233.28|9233.28|0
1654093500000|2022-06-01 14:25:00|9235.42|9235.42|9220.79|9220.79|9239.17|9239.17|9215.29|9215.29|0
1654093800000|2022-06-01 14:30:00|9218.72|9218.72|9205.4|9205.4|9218.72|9218.72|9205.4|9205.4|0
1654094100000|2022-06-01 14:35:00|9204.93|9204.93|9199.07|9199.07|9204.93|9204.93|9193.25|9193.25|0
1654094400000|2022-06-01 14:40:00|9199.54|9199.54|9212.59|9212.59|9212.59|9212.59|9195.24|9195.24|0
1654094700000|2022-06-01 14:45:00|9212.3|9212.3|9199.03|9199.03|9213.48|9213.48|9199.03|9199.03|0
1654095000000|2022-06-01 14:50:00|9198.45|9198.45|9202.55|9202.55|9202.55|9202.55|9196.15|9196.15|0
1654095300000|2022-06-01 14:55:00|9200.48|9200.48|9202.61|9202.61|9208.56|9208.56|9199.07|9199.07|0
1654095600000|2022-06-01 15:00:00|9202.14|9202.14|9181.61|9181.61|9202.61|9202.61|9181.61|9181.61|0
1654095900000|2022-06-01 15:05:00|9179.42|9179.42|9171.68|9171.68|9180.85|9180.85|9171.66|9171.66|0
1654096200000|2022-06-01 15:10:00|9173.87|9173.87|9162.62|9162.62|9174.09|9174.09|9162.62|9162.62|0
1654096500000|2022-06-01 15:15:00|9163.35|9163.35|9156.97|9156.97|9163.82|9163.82|9153.18|9153.18|0
1654096800000|2022-06-01 15:20:00|9158.07|9158.07|9146.55|9146.55|9159.23|9159.23|9146.55|9146.55|0
1654097100000|2022-06-01 15:25:00|9146.08|9146.08|9149.13|9149.13|9152.53|9152.53|9143.91|9143.91|0
1654499700000|2022-06-06 07:15:00|9367.17|9367.17|9353.1|9353.1|9369|9369|9347.41|9347.41|0
1654500000000|2022-06-06 07:20:00|9356.7|9356.7|9368.41|9368.41|9368.41|9368.41|9351.6|9351.6|0
1654500300000|2022-06-06 07:25:00|9367.32|9367.32|9376.82|9376.82|9376.82|9376.82|9365.84|9365.84|0
1654500600000|2022-06-06 07:30:00|9374|9374|9354.81|9354.81|9374|9374|9353.11|9353.11|0
1654500900000|2022-06-06 07:35:00|9355.28|9355.28|9366.38|9366.38|9368.06|9368.06|9354.34|9354.34|0
1654501200000|2022-06-06 07:40:00|9367.54|9367.54|9363.8|9363.8|9374.56|9374.56|9363.8|9363.8|0
1654501500000|2022-06-06 07:45:00|9365.41|9365.41|9360.61|9360.61|9366.82|9366.82|9359.63|9359.63|0
1654501800000|2022-06-06 07:50:00|9359.2|9359.2|9363.96|9363.96|9363.96|9363.96|9357.97|9357.97|0
1654502100000|2022-06-06 07:55:00|9359.14|9359.14|9362.37|9362.37|9366.28|9366.28|9359.14|9359.14|0
1654502400000|2022-06-06 08:00:00|9361.73|9361.73|9371.78|9371.78|9377.44|9377.44|9361.73|9361.73|0
1654502700000|2022-06-06 08:05:00|9368.56|9368.56|9362.06|9362.06|9369.5|9369.5|9362.06|9362.06|0
1654503000000|2022-06-06 08:10:00|9361.59|9361.59|9356.34|9356.34|9363.96|9363.96|9356.34|9356.34|0
1654503300000|2022-06-06 08:15:00|9358.59|9358.59|9340.73|9340.73|9358.59|9358.59|9340.73|9340.73|0
1654503600000|2022-06-06 08:20:00|9342.34|9342.34|9343.55|9343.55|9343.96|9343.96|9341.89|9341.89|0
1654503900000|2022-06-06 08:25:00|9344.02|9344.02|9342.23|9342.23|9344.02|9344.02|9338.7|9338.7|0
1654504200000|2022-06-06 08:30:00|9343.39|9343.39|9338.08|9338.08|9343.39|9343.39|9338.08|9338.08|0
1654504500000|2022-06-06 08:35:00|9339.02|9339.02|9335.42|9335.42|9339.02|9339.02|9333.91|9333.91|0
1654504800000|2022-06-06 08:40:00|9335.89|9335.89|9333.94|9333.94|9335.89|9335.89|9333.89|9333.89|0
1654505100000|2022-06-06 08:45:00|9332.84|9332.84|9329.78|9329.78|9332.84|9332.84|9328.82|9328.82|0
1654505400000|2022-06-06 08:50:00|9331.86|9331.86|9337.55|9337.55|9337.55|9337.55|9331.86|9331.86|0
1654505700000|2022-06-06 08:55:00|9335.94|9335.94|9335.54|9335.54|9336.88|9336.88|9335.54|9335.54|0
1654506000000|2022-06-06 09:00:00|9334.6|9334.6|9331.36|9331.36|9336.01|9336.01|9330.89|9330.89|0
1654506300000|2022-06-06 09:05:00|9331.83|9331.83|9321.39|9321.39|9331.83|9331.83|9321.39|9321.39|0
1654506600000|2022-06-06 09:10:00|9321.86|9321.86|9320.04|9320.04|9323.27|9323.27|9320.04|9320.04|0
1654506900000|2022-06-06 09:15:00|9319.44|9319.44|9312.88|9312.88|9320.09|9320.09|9311.75|9311.75|0
1654507200000|2022-06-06 09:20:00|9314.01|9314.01|9312.68|9312.68|9314.01|9314.01|9311.19|9311.19|0
1654507500000|2022-06-06 09:25:00|9312.1|9312.1|9313.33|9313.33|9313.33|9313.33|9310.82|9310.82|0
1654507800000|2022-06-06 09:30:00|9314.73|9314.73|9315.07|9315.07|9318.22|9318.22|9314.73|9314.73|0
1654508100000|2022-06-06 09:35:00|9314.34|9314.34|9305.34|9305.34|9314.34|9314.34|9301.65|9301.65|0
1654508400000|2022-06-06 09:40:00|9305.81|9305.81|9295.12|9295.12|9305.81|9305.81|9295.12|9295.12|0
1654508700000|2022-06-06 09:45:00|9295.59|9295.59|9296.53|9296.53|9297.67|9297.67|9295.12|9295.12|0
1654509000000|2022-06-06 09:50:00|9296.82|9296.82|9294.6|9294.6|9299.21|9299.21|9293.9|9293.9|0
1654509300000|2022-06-06 09:55:00|9292.99|9292.99|9285.89|9285.89|9292.99|9292.99|9285.89|9285.89|0
1654509600000|2022-06-06 10:00:00|9285.31|9285.31|9297.24|9297.24|9299.43|9299.43|9285.31|9285.31|0
1654509900000|2022-06-06 10:05:00|9298.34|9298.34|9295.82|9295.82|9300.02|9300.02|9295.2|9295.2|0
1654510200000|2022-06-06 10:10:00|9296.29|9296.29|9296.29|9296.29|9296.29|9296.29|9296.29|9296.29|0
1654510500000|2022-06-06 10:15:00|9295.82|9295.82|9297.28|9297.28|9299.67|9299.67|9294.22|9294.22|0
1654510800000|2022-06-06 10:20:00|9297.75|9297.75|9295.42|9295.42|9297.75|9297.75|9294.48|9294.48|0
1654511100000|2022-06-06 10:25:00|9294.95|9294.95|9299.48|9299.48|9299.48|9299.48|9294.48|9294.48|0
1654511400000|2022-06-06 10:30:00|9298.9|9298.9|9303.06|9303.06|9303.32|9303.32|9297.78|9297.78|0
1654511700000|2022-06-06 10:35:00|9304|9304|9307.04|9307.04|9307.53|9307.53|9304|9304|0
1654512000000|2022-06-06 10:40:00|9306.57|9306.57|9314.71|9314.71|9316.32|9316.32|9306.57|9306.57|0
1654512300000|2022-06-06 10:45:00|9313.11|9313.11|9303.68|9303.68|9313.11|9313.11|9303.68|9303.68|0
1654512600000|2022-06-06 10:50:00|9303.21|9303.21|9303.36|9303.36|9303.36|9303.36|9300.81|9300.81|0
1654512900000|2022-06-06 10:55:00|9305.43|9305.43|9288.27|9288.27|9308.56|9308.56|9288.27|9288.27|0
1654513200000|2022-06-06 11:00:00|9289.21|9289.21|9291.38|9291.38|9294.6|9294.6|9289.21|9289.21|0
1654513500000|2022-06-06 11:05:00|9292.84|9292.84|9292.86|9292.86|9295.21|9295.21|9288.77|9288.77|0
1654513800000|2022-06-06 11:10:00|9293.96|9293.96|9297.71|9297.71|9299.78|9299.78|9292.82|9292.82|0
1654514100000|2022-06-06 11:15:00|9300.92|9300.92|9308.17|9308.17|9308.46|9308.46|9300.92|9300.92|0
1654514400000|2022-06-06 11:20:00|9309.78|9309.78|9312.81|9312.81|9313.28|9313.28|9309.78|9309.78|0
1654514700000|2022-06-06 11:25:00|9312.34|9312.34|9312.4|9312.4|9312.66|9312.66|9311.93|9311.93|0
1654515000000|2022-06-06 11:30:00|9310.79|9310.79|9309.7|9309.7|9311.73|9311.73|9309.7|9309.7|0
1654515300000|2022-06-06 11:35:00|9310.17|9310.17|9317.16|9317.16|9317.16|9317.16|9310.15|9310.15|0
1654515600000|2022-06-06 11:40:00|9316.69|9316.69|9316.15|9316.15|9318.29|9318.29|9316|9316|0
1654515900000|2022-06-06 11:45:00|9314.7|9314.7|9313.65|9313.65|9317.98|9317.98|9313.65|9313.65|0
1654516200000|2022-06-06 11:50:00|9313.94|9313.94|9312.91|9312.91|9313.94|9313.94|9311.97|9311.97|0
1654516500000|2022-06-06 11:55:00|9314.52|9314.52|9324.9|9324.9|9324.9|9324.9|9314.52|9314.52|0
1654516800000|2022-06-06 12:00:00|9323.96|9323.96|9318.49|9318.49|9323.96|9323.96|9317.76|9317.76|0
1654517100000|2022-06-06 12:05:00|9318.81|9318.81|9314.87|9314.87|9318.81|9318.81|9314.4|9314.4|0
1654517400000|2022-06-06 12:10:00|9316.48|9316.48|9315.87|9315.87|9316.95|9316.95|9315.87|9315.87|0
1654517700000|2022-06-06 12:15:00|9318.06|9318.06|9321.39|9321.39|9321.86|9321.86|9318.06|9318.06|0
1654518000000|2022-06-06 12:20:00|9321.1|9321.1|9317.17|9317.17|9321.1|9321.1|9317.17|9317.17|0
1654518300000|2022-06-06 12:25:00|9316.44|9316.44|9317.57|9317.57|9317.57|9317.57|9314.23|9314.23|0
1654518600000|2022-06-06 12:30:00|9316.12|9316.12|9317.06|9317.06|9318.29|9318.29|9316.12|9316.12|0
1654518900000|2022-06-06 12:35:00|9318.51|9318.51|9317.18|9317.18|9320.39|9320.39|9315.3|9315.3|0
1654519200000|2022-06-06 12:40:00|9315.77|9315.77|9316.82|9316.82|9316.82|9316.82|9315.77|9315.77|0
1654519500000|2022-06-06 12:45:00|9316.35|9316.35|9314.95|9314.95|9323.84|9323.84|9314.95|9314.95|0
1654519800000|2022-06-06 12:50:00|9314.37|9314.37|9312.61|9312.61|9316.3|9316.3|9312.61|9312.61|0
1654520100000|2022-06-06 12:55:00|9311.88|9311.88|9312.99|9312.99|9313.93|9313.93|9311.88|9311.88|0
1654520400000|2022-06-06 13:00:00|9313.46|9313.46|9314.76|9314.76|9316.84|9316.84|9311.26|9311.26|0
1654520700000|2022-06-06 13:05:00|9315.23|9315.23|9309.9|9309.9|9315.23|9315.23|9309.9|9309.9|0
1654521000000|2022-06-06 13:10:00|9310.19|9310.19|9314.02|9314.02|9315.12|9315.12|9308.81|9308.81|0
1654521300000|2022-06-06 13:15:00|9313.42|9313.42|9317.86|9317.86|9320.83|9320.83|9312.82|9312.82|0
1654521600000|2022-06-06 13:20:00|9317.39|9317.39|9318.36|9318.36|9319.99|9319.99|9316.95|9316.95|0
1654521900000|2022-06-06 13:25:00|9318.65|9318.65|9322.03|9322.03|9322.03|9322.03|9318.18|9318.18|0
1654522200000|2022-06-06 13:30:00|9323.16|9323.16|9335.67|9335.67|9337.27|9337.27|9322.03|9322.03|0
1654522500000|2022-06-06 13:35:00|9334.73|9334.73|9329.15|9329.15|9335.2|9335.2|9327.08|9327.08|0
1654522800000|2022-06-06 13:40:00|9329.62|9329.62|9323.73|9323.73|9330.61|9330.61|9323.73|9323.73|0
1654523100000|2022-06-06 13:45:00|9324.2|9324.2|9317.31|9317.31|9325.9|9325.9|9316.44|9316.44|0
1654523400000|2022-06-06 13:50:00|9316.37|9316.37|9327.4|9327.4|9327.4|9327.4|9316.37|9316.37|0
1654523700000|2022-06-06 13:55:00|9327.86|9327.86|9327.9|9327.9|9328.99|9328.99|9323.14|9323.14|0
1654524000000|2022-06-06 14:00:00|9329.51|9329.51|9339.78|9339.78|9339.78|9339.78|9327.9|9327.9|0
1654524300000|2022-06-06 14:05:00|9340.88|9340.88|9351.67|9351.67|9356.49|9356.49|9340.88|9340.88|0
1654524600000|2022-06-06 14:10:00|9351.2|9351.2|9355.47|9355.47|9357.63|9357.63|9351.2|9351.2|0
1654524900000|2022-06-06 14:15:00|9356.41|9356.41|9347.46|9347.46|9356.75|9356.75|9345.85|9345.85|0
1654525200000|2022-06-06 14:20:00|9348.04|9348.04|9350.24|9350.24|9352.13|9352.13|9346.43|9346.43|0
1654525500000|2022-06-06 14:25:00|9350.82|9350.82|9356.64|9356.64|9358.83|9358.83|9349.64|9349.64|0
1654525800000|2022-06-06 14:30:00|9356.17|9356.17|9363.86|9363.86|9364.84|9364.84|9356.17|9356.17|0
1654526100000|2022-06-06 14:35:00|9363.39|9363.39|9356.9|9356.9|9367.68|9367.68|9355|9355|0
1654526400000|2022-06-06 14:40:00|9355.96|9355.96|9347.47|9347.47|9355.96|9355.96|9347.47|9347.47|0
1654526700000|2022-06-06 14:45:00|9346.31|9346.31|9345.09|9345.09|9346.64|9346.64|9342.48|9342.48|0
1654527000000|2022-06-06 14:50:00|9345.56|9345.56|9349.63|9349.63|9352.62|9352.62|9345.56|9345.56|0
1654527300000|2022-06-06 14:55:00|9349.16|9349.16|9346.77|9346.77|9349.16|9349.16|9345.47|9345.47|0
1654527600000|2022-06-06 15:00:00|9345.64|9345.64|9345.53|9345.53|9347.7|9347.7|9343.45|9343.45|0
1654527900000|2022-06-06 15:05:00|9344.94|9344.94|9343.83|9343.83|9348.32|9348.32|9342.65|9342.65|0
1654528200000|2022-06-06 15:10:00|9342.73|9342.73|9345.54|9345.54|9351.77|9351.77|9338.36|9338.36|0
1654528500000|2022-06-06 15:15:00|9346.48|9346.48|9326.18|9326.18|9346.48|9346.48|9325.11|9325.11|0
1654528800000|2022-06-06 15:20:00|9326.65|9326.65|9323.26|9323.26|9326.65|9326.65|9323.26|9323.26|0
1654529100000|2022-06-06 15:25:00|9323.99|9323.99|9322.63|9322.63|9325.39|9325.39|9315.64|9315.64|0
1654586100000|2022-06-07 07:15:00|9250.57|9250.57|9266.3|9266.3|9267.89|9267.89|9250.57|9250.57|0
1654586400000|2022-06-07 07:20:00|9264.85|9264.85|9249.47|9249.47|9264.85|9264.85|9237.14|9237.14|0
1654586700000|2022-06-07 07:25:00|9250.11|9250.11|9257.15|9257.15|9261.8|9261.8|9250.11|9250.11|0
1654587000000|2022-06-07 07:30:00|9256.55|9256.55|9261.96|9261.96|9264.67|9264.67|9256.55|9256.55|0
1654587300000|2022-06-07 07:35:00|9261.03|9261.03|9234.26|9234.26|9261.03|9261.03|9234.26|9234.26|0
1654587600000|2022-06-07 07:40:00|9237.48|9237.48|9256.03|9256.03|9258.58|9258.58|9235.87|9235.87|0
1654587900000|2022-06-07 07:45:00|9254.42|9254.42|9266.13|9266.13|9266.13|9266.13|9254.42|9254.42|0
1654588200000|2022-06-07 07:50:00|9264.52|9264.52|9250.08|9250.08|9264.99|9264.99|9250.08|9250.08|0
1654588500000|2022-06-07 07:55:00|9250.55|9250.55|9245.5|9245.5|9258.98|9258.98|9245.5|9245.5|0
1654588800000|2022-06-07 08:00:00|9246.63|9246.63|9261.81|9261.81|9268.62|9268.62|9246.63|9246.63|0
1654589100000|2022-06-07 08:05:00|9260.72|9260.72|9246.86|9246.86|9262.14|9262.14|9246.86|9246.86|0
1654589400000|2022-06-07 08:10:00|9245.45|9245.45|9229.33|9229.33|9245.92|9245.92|9229.33|9229.33|0
1654589700000|2022-06-07 08:15:00|9228.24|9228.24|9217.78|9217.78|9228.24|9228.24|9217.31|9217.31|0
1654590000000|2022-06-07 08:20:00|9216.69|9216.69|9218.56|9218.56|9218.56|9218.56|9210.52|9210.52|0
1654590300000|2022-06-07 08:25:00|9215.35|9215.35|9217.88|9217.88|9225.85|9225.85|9210.51|9210.51|0
1654590600000|2022-06-07 08:30:00|9218.35|9218.35|9219.29|9219.29|9219.29|9219.29|9218.35|9218.35|0
1654590900000|2022-06-07 08:35:00|9218.82|9218.82|9223.18|9223.18|9224.79|9224.79|9217.23|9217.23|0
1654591200000|2022-06-07 08:40:00|9225.37|9225.37|9217.94|9217.94|9225.37|9225.37|9217.69|9217.69|0
1654591500000|2022-06-07 08:45:00|9215.75|9215.75|9201.26|9201.26|9215.75|9215.75|9201.26|9201.26|0
1654591800000|2022-06-07 08:50:00|9199.65|9199.65|9214.08|9214.08|9215.69|9215.69|9198.31|9198.31|0
1654592100000|2022-06-07 08:55:00|9212.47|9212.47|9207.21|9207.21|9216.83|9216.83|9207.21|9207.21|0
1654592400000|2022-06-07 09:00:00|9206.49|9206.49|9191.04|9191.04|9206.49|9206.49|9191.04|9191.04|0
1654592700000|2022-06-07 09:05:00|9192.45|9192.45|9191.2|9191.2|9194.57|9194.57|9190.01|9190.01|0
1654593000000|2022-06-07 09:10:00|9190.48|9190.48|9185.56|9185.56|9193.69|9193.69|9182.49|9182.49|0
1654593300000|2022-06-07 09:15:00|9182.34|9182.34|9204.42|9204.42|9204.42|9204.42|9178.65|9178.65|0
1654593600000|2022-06-07 09:20:00|9204.89|9204.89|9211.74|9211.74|9212.94|9212.94|9204.89|9204.89|0
1654593900000|2022-06-07 09:25:00|9212.9|9212.9|9219.6|9219.6|9220.07|9220.07|9212.9|9212.9|0
1654594200000|2022-06-07 09:30:00|9220.07|9220.07|9221.92|9221.92|9222.92|9222.92|9217.56|9217.56|0
1654594500000|2022-06-07 09:35:00|9223.53|9223.53|9221.15|9221.15|9225.61|9225.61|9220.83|9220.83|0
1654594800000|2022-06-07 09:40:00|9219.54|9219.54|9222.9|9222.9|9224.36|9224.36|9219.54|9219.54|0
1654595100000|2022-06-07 09:45:00|9223.5|9223.5|9223.01|9223.01|9227.49|9227.49|9221|9221|0
1654595400000|2022-06-07 09:50:00|9223.48|9223.48|9219.22|9219.22|9225.38|9225.38|9219.22|9219.22|0
1654595700000|2022-06-07 09:55:00|9219.69|9219.69|9226.58|9226.58|9228.44|9228.44|9219.69|9219.69|0
1654596000000|2022-06-07 10:00:00|9227.68|9227.68|9233.8|9233.8|9233.8|9233.8|9227.68|9227.68|0
1654596300000|2022-06-07 10:05:00|9230.58|9230.58|9231.05|9231.05|9231.05|9231.05|9230.58|9230.58|0
1654596600000|2022-06-07 10:10:00|9230.58|9230.58|9229.41|9229.41|9230.58|9230.58|9228.77|9228.77|0
1654596900000|2022-06-07 10:15:00|9229.88|9229.88|9207.13|9207.13|9230.35|9230.35|9207.13|9207.13|0
1654597200000|2022-06-07 10:20:00|9206|9206|9203.48|9203.48|9210.35|9210.35|9196.58|9196.58|0
1654597500000|2022-06-07 10:25:00|9204.21|9204.21|9212.18|9212.18|9212.65|9212.65|9204.21|9204.21|0
1654597800000|2022-06-07 10:30:00|9213.31|9213.31|9219.4|9219.4|9219.4|9219.4|9212.98|9212.98|0
1654598100000|2022-06-07 10:35:00|9218.67|9218.67|9218.57|9218.57|9222.59|9222.59|9218.57|9218.57|0
1654598400000|2022-06-07 10:40:00|9220.17|9220.17|9214.75|9214.75|9221.78|9221.78|9214.75|9214.75|0
1654598700000|2022-06-07 10:45:00|9216.36|9216.36|9218.02|9218.02|9218.02|9218.02|9213.14|9213.14|0
1654599000000|2022-06-07 10:50:00|9219.12|9219.12|9214.98|9214.98|9219.12|9219.12|9214.34|9214.34|0
1654599300000|2022-06-07 10:55:00|9214.25|9214.25|9156.75|9156.75|9215.86|9215.86|9156.75|9156.75|0
1654599600000|2022-06-07 11:00:00|9157.91|9157.91|9171.95|9171.95|9175.88|9175.88|9157.31|9157.31|0
1654599900000|2022-06-07 11:05:00|9172.42|9172.42|9163.11|9163.11|9172.42|9172.42|9162.38|9162.38|0
1654600200000|2022-06-07 11:10:00|9163.83|9163.83|9156.53|9156.53|9166.17|9166.17|9154.55|9154.55|0
1654600500000|2022-06-07 11:15:00|9155.43|9155.43|9170.81|9170.81|9170.81|9170.81|9154.96|9154.96|0
1654600800000|2022-06-07 11:20:00|9169.2|9169.2|9172.85|9172.85|9172.85|9172.85|9168.73|9168.73|0
1654601100000|2022-06-07 11:25:00|9174.46|9174.46|9183.35|9183.35|9183.35|9183.35|9174.46|9174.46|0
1654601400000|2022-06-07 11:30:00|9183.03|9183.03|9181.4|9181.4|9183.03|9183.03|9178.29|9178.29|0
1654601700000|2022-06-07 11:35:00|9180.3|9180.3|9177.04|9177.04|9180.3|9180.3|9174.81|9174.81|0
1654602000000|2022-06-07 11:40:00|9175.95|9175.95|9166.34|9166.34|9176.55|9176.55|9165.55|9165.55|0
1654602300000|2022-06-07 11:45:00|9165.76|9165.76|9169.72|9169.72|9174.54|9174.54|9165.76|9165.76|0
1654602600000|2022-06-07 11:50:00|9169.25|9169.25|9166.39|9166.39|9170.85|9170.85|9165.45|9165.45|0
1654602900000|2022-06-07 11:55:00|9167.33|9167.33|9166.08|9166.08|9168.89|9168.89|9166.08|9166.08|0
1654603200000|2022-06-07 12:00:00|9169.29|9169.29|9169.63|9169.63|9182.37|9182.37|9169.29|9169.29|0
1654603500000|2022-06-07 12:05:00|9168.54|9168.54|9170.49|9170.49|9170.49|9170.49|9162.42|9162.42|0
1654603800000|2022-06-07 12:10:00|9168.88|9168.88|9166.48|9166.48|9168.88|9168.88|9163.56|9163.56|0
1654604100000|2022-06-07 12:15:00|9168.08|9168.08|9162.42|9162.42|9168.39|9168.39|9162.42|9162.42|0
1654604400000|2022-06-07 12:20:00|9162.88|9162.88|9172.85|9172.85|9173.32|9173.32|9162.88|9162.88|0
1654604700000|2022-06-07 12:25:00|9173.14|9173.14|9174.63|9174.63|9176.24|9176.24|9173.14|9173.14|0
1654605000000|2022-06-07 12:30:00|9175.73|9175.73|9177.45|9177.45|9178.39|9178.39|9167.42|9167.42|0
1654605300000|2022-06-07 12:35:00|9176.35|9176.35|9178.51|9178.51|9180.86|9180.86|9176.35|9176.35|0
1654605600000|2022-06-07 12:40:00|9178.04|9178.04|9184.05|9184.05|9184.05|9184.05|9174.67|9174.67|0
1654605900000|2022-06-07 12:45:00|9183.32|9183.32|9185.24|9185.24|9186.12|9186.12|9182.22|9182.22|0
1654606200000|2022-06-07 12:50:00|9183.79|9183.79|9173.53|9173.53|9184.78|9184.78|9173.49|9173.49|0
1654606500000|2022-06-07 12:55:00|9171.34|9171.34|9173.31|9173.31|9179.52|9179.52|9170.83|9170.83|0
1654606800000|2022-06-07 13:00:00|9172.37|9172.37|9166.12|9166.12|9174.99|9174.99|9166.12|9166.12|0
1654607100000|2022-06-07 13:05:00|9165.02|9165.02|9169.62|9169.62|9171.92|9171.92|9165.02|9165.02|0
1654607400000|2022-06-07 13:10:00|9170.09|9170.09|9164.89|9164.89|9171.7|9171.7|9164.89|9164.89|0
1654607700000|2022-06-07 13:15:00|9164.42|9164.42|9163.64|9163.64|9164.89|9164.89|9162.03|9162.03|0
1654608000000|2022-06-07 13:20:00|9165.24|9165.24|9166.8|9166.8|9168.4|9168.4|9157.96|9157.96|0
1654608300000|2022-06-07 13:25:00|9168.4|9168.4|9171.72|9171.72|9175.56|9175.56|9166.26|9166.26|0
1654608600000|2022-06-07 13:30:00|9170.12|9170.12|9165.58|9165.58|9172.37|9172.37|9156.25|9156.25|0
1654608900000|2022-06-07 13:35:00|9166.05|9166.05|9169.24|9169.24|9178.31|9178.31|9166.05|9166.05|0
1654609200000|2022-06-07 13:40:00|9169.71|9169.71|9171.78|9171.78|9180.24|9180.24|9167.55|9167.55|0
1654609500000|2022-06-07 13:45:00|9170.17|9170.17|9160.12|9160.12|9171.37|9171.37|9159.85|9159.85|0
1654609800000|2022-06-07 13:50:00|9161.72|9161.72|9151.56|9151.56|9173.25|9173.25|9151.56|9151.56|0
1654610100000|2022-06-07 13:55:00|9151.09|9151.09|9118.57|9118.57|9153.39|9153.39|9118.57|9118.57|0
1654610400000|2022-06-07 14:00:00|9118.1|9118.1|9135.49|9135.49|9141.62|9141.62|9113.57|9113.57|0
1654610700000|2022-06-07 14:05:00|9138.71|9138.71|9127.15|9127.15|9143.33|9143.33|9124.6|9124.6|0
1654611000000|2022-06-07 14:10:00|9128.76|9128.76|9142.99|9142.99|9144.38|9144.38|9128.76|9128.76|0
1654611300000|2022-06-07 14:15:00|9143.31|9143.31|9135.53|9135.53|9146.53|9146.53|9135.06|9135.06|0
1654611600000|2022-06-07 14:20:00|9136.47|9136.47|9146.83|9146.83|9150.05|9150.05|9133.77|9133.77|0
1654611900000|2022-06-07 14:25:00|9148.44|9148.44|9173.98|9173.98|9173.98|9173.98|9148.44|9148.44|0
1654612200000|2022-06-07 14:30:00|9170.29|9170.29|9176.63|9176.63|9177.24|9177.24|9169.53|9169.53|0
1654612500000|2022-06-07 14:35:00|9177.57|9177.57|9198.19|9198.19|9198.19|9198.19|9177.1|9177.1|0
1654612800000|2022-06-07 14:40:00|9198.79|9198.79|9199.35|9199.35|9202.05|9202.05|9191.35|9191.35|0
1654613100000|2022-06-07 14:45:00|9200.22|9200.22|9211.74|9211.74|9211.74|9211.74|9199.62|9199.62|0
1654613400000|2022-06-07 14:50:00|9213.35|9213.35|9215.04|9215.04|9218.26|9218.26|9211.73|9211.73|0
1654613700000|2022-06-07 14:55:00|9213.43|9213.43|9209.24|9209.24|9216.87|9216.87|9209.24|9209.24|0
1654614000000|2022-06-07 15:00:00|9207.63|9207.63|9209.78|9209.78|9210.85|9210.85|9201.87|9201.87|0
1654614300000|2022-06-07 15:05:00|9210.72|9210.72|9218.31|9218.31|9218.77|9218.77|9209.15|9209.15|0
1654614600000|2022-06-07 15:10:00|9218.6|9218.6|9209.6|9209.6|9225.05|9225.05|9209.6|9209.6|0
1654614900000|2022-06-07 15:15:00|9209.13|9209.13|9200.11|9200.11|9209.13|9209.13|9200.11|9200.11|0
1654615200000|2022-06-07 15:20:00|9199.38|9199.38|9200.46|9200.46|9201.78|9201.78|9195.91|9195.91|0
1654615500000|2022-06-07 15:25:00|9198.85|9198.85|9201.33|9201.33|9206.61|9206.61|9198.08|9198.08|0
1654672500000|2022-06-08 07:15:00|9241.15|9241.15|9247.06|9247.06|9253.85|9253.85|9241.15|9241.15|0
1654672800000|2022-06-08 07:20:00|9245.45|9245.45|9233.79|9233.79|9245.97|9245.97|9233.79|9233.79|0
1654673100000|2022-06-08 07:25:00|9233.5|9233.5|9220.99|9220.99|9233.5|9233.5|9220.99|9220.99|0
1654673400000|2022-06-08 07:30:00|9220.41|9220.41|9198.96|9198.96|9220.41|9220.41|9194.6|9194.6|0
1654673700000|2022-06-08 07:35:00|9199.69|9199.69|9224.54|9224.54|9224.54|9224.54|9199.69|9199.69|0
1654674000000|2022-06-08 07:40:00|9225.48|9225.48|9230.74|9230.74|9240.36|9240.36|9225.48|9225.48|0
1654674300000|2022-06-08 07:45:00|9225.92|9225.92|9218.48|9218.48|9225.92|9225.92|9204.9|9204.9|0
1654674600000|2022-06-08 07:50:00|9218.01|9218.01|9227.39|9227.39|9231.92|9231.92|9218.01|9218.01|0
1654674900000|2022-06-08 07:55:00|9228.85|9228.85|9219.91|9219.91|9232.53|9232.53|9219.91|9219.91|0
1654675200000|2022-06-08 08:00:00|9218.75|9218.75|9216.23|9216.23|9218.75|9218.75|9212.44|9212.44|0
1654675500000|2022-06-08 08:05:00|9221.05|9221.05|9226.07|9226.07|9226.15|9226.15|9221.05|9221.05|0
1654675800000|2022-06-08 08:10:00|9225.6|9225.6|9217.52|9217.52|9225.6|9225.6|9214.86|9214.86|0
1654676100000|2022-06-08 08:15:00|9217.05|9217.05|9204.73|9204.73|9217.05|9217.05|9200.87|9200.87|0
1654676400000|2022-06-08 08:20:00|9206.34|9206.34|9228.52|9228.52|9228.52|9228.52|9206.34|9206.34|0
1654676700000|2022-06-08 08:25:00|9229.93|9229.93|9220.15|9220.15|9230.4|9230.4|9218.95|9218.95|0
1654677000000|2022-06-08 08:30:00|9218.54|9218.54|9216.99|9216.99|9219.32|9219.32|9216.1|9216.1|0
1654677300000|2022-06-08 08:35:00|9220.2|9220.2|9235.84|9235.84|9235.84|9235.84|9220.2|9220.2|0
1654677600000|2022-06-08 08:40:00|9236.31|9236.31|9238.2|9238.2|9238.2|9238.2|9236.31|9236.31|0
1654677900000|2022-06-08 08:45:00|9238.67|9238.67|9242.46|9242.46|9243.51|9243.51|9235.46|9235.46|0
1654678200000|2022-06-08 08:50:00|9241.99|9241.99|9242.25|9242.25|9242.25|9242.25|9239.7|9239.7|0
1654678500000|2022-06-08 08:55:00|9241.78|9241.78|9232.16|9232.16|9242.88|9242.88|9231.84|9231.84|0
1654678800000|2022-06-08 09:00:00|9232.63|9232.63|9229.83|9229.83|9234.9|9234.9|9229.35|9229.35|0
1654679100000|2022-06-08 09:05:00|9230.41|9230.41|9221.08|9221.08|9230.41|9230.41|9220.14|9220.14|0
1654679400000|2022-06-08 09:10:00|9219.99|9219.99|9243.68|9243.68|9243.68|9243.68|9213.85|9213.85|0
1654679700000|2022-06-08 09:15:00|9242.07|9242.07|9242.97|9242.97|9242.97|9242.97|9236.66|9236.66|0
1654680000000|2022-06-08 09:20:00|9243.69|9243.69|9245.07|9245.07|9246.68|9246.68|9242.09|9242.09|0
1654680300000|2022-06-08 09:25:00|9245.54|9245.54|9248.26|9248.26|9251.05|9251.05|9245.07|9245.07|0
1654680600000|2022-06-08 09:30:00|9249.86|9249.86|9252.41|9252.41|9252.41|9252.41|9249.86|9249.86|0
1654680900000|2022-06-08 09:35:00|9250.8|9250.8|9247.89|9247.89|9250.8|9250.8|9246.79|9246.79|0
1654681200000|2022-06-08 09:40:00|9247.42|9247.42|9245.34|9245.34|9247.42|9247.42|9243.26|9243.26|0
1654681500000|2022-06-08 09:45:00|9246.43|9246.43|9240.44|9240.44|9247.03|9247.03|9240.44|9240.44|0
1654681800000|2022-06-08 09:50:00|9239.35|9239.35|9235.98|9235.98|9239.35|9239.35|9235.98|9235.98|0
1654682100000|2022-06-08 09:55:00|9234.37|9234.37|9233.43|9233.43|9235.31|9235.31|9233.43|9233.43|0
1654682400000|2022-06-08 10:00:00|9225.77|9225.77|9220.83|9220.83|9225.77|9225.77|9211.18|9211.18|0
1654682700000|2022-06-08 10:05:00|9217.61|9217.61|9208.15|9208.15|9217.78|9217.78|9201.13|9201.13|0
1654683000000|2022-06-08 10:10:00|9208.44|9208.44|9210.43|9210.43|9210.43|9210.43|9208.44|9208.44|0
1654683300000|2022-06-08 10:15:00|9210.9|9210.9|9208.14|9208.14|9211.84|9211.84|9207.67|9207.67|0
1654683600000|2022-06-08 10:20:00|9206.53|9206.53|9212.54|9212.54|9212.54|9212.54|9206.53|9206.53|0
1654683900000|2022-06-08 10:25:00|9211.96|9211.96|9208.88|9208.88|9212.56|9212.56|9207.27|9207.27|0
1654684200000|2022-06-08 10:30:00|9208.41|9208.41|9208.27|9208.27|9208.74|9208.74|9204.95|9204.95|0
1654684500000|2022-06-08 10:35:00|9207.8|9207.8|9202.1|9202.1|9207.8|9207.8|9199.74|9199.74|0
1654684800000|2022-06-08 10:40:00|9201.63|9201.63|9201.63|9201.63|9201.63|9201.63|9201.63|9201.63|0
1654685100000|2022-06-08 10:45:00|9200.69|9200.69|9190.8|9190.8|9201.42|9201.42|9190.8|9190.8|0
1654685400000|2022-06-08 10:50:00|9191.27|9191.27|9190.39|9190.39|9192|9192|9186.7|9186.7|0
1654685700000|2022-06-08 10:55:00|9190.86|9190.86|9171.52|9171.52|9190.86|9190.86|9171.52|9171.52|0
1654686000000|2022-06-08 11:00:00|9169.33|9169.33|9153.44|9153.44|9170.14|9170.14|9153.44|9153.44|0
1654686300000|2022-06-08 11:05:00|9156.65|9156.65|9169.44|9169.44|9171.85|9171.85|9155.04|9155.04|0
1654686600000|2022-06-08 11:10:00|9168.57|9168.57|9182.95|9182.95|9185.24|9185.24|9165.8|9165.8|0
1654686900000|2022-06-08 11:15:00|9184.24|9184.24|9187.34|9187.34|9189.01|9189.01|9181.59|9181.59|0
1654687200000|2022-06-08 11:20:00|9186.25|9186.25|9183.06|9183.06|9189.04|9189.04|9183.06|9183.06|0
1654687500000|2022-06-08 11:25:00|9184.16|9184.16|9198.23|9198.23|9202.62|9202.62|9184.16|9184.16|0
1654687800000|2022-06-08 11:30:00|9197.77|9197.77|9200.98|9200.98|9200.98|9200.98|9197.3|9197.3|0
1654688100000|2022-06-08 11:35:00|9200.51|9200.51|9199.57|9199.57|9201.17|9201.17|9197.03|9197.03|0
1654688400000|2022-06-08 11:40:00|9199.1|9199.1|9196.5|9196.5|9199.1|9199.1|9192.87|9192.87|0
1654688700000|2022-06-08 11:45:00|9194.89|9194.89|9196.97|9196.97|9199|9199|9194.89|9194.89|0
1654689000000|2022-06-08 11:50:00|9197.7|9197.7|9194.11|9194.11|9197.7|9197.7|9194.11|9194.11|0
1654689300000|2022-06-08 11:55:00|9193.39|9193.39|9194.74|9194.74|9195.93|9195.93|9192.66|9192.66|0
1654689600000|2022-06-08 12:00:00|9192.19|9192.19|9195.8|9195.8|9195.8|9195.8|9191.72|9191.72|0
1654689900000|2022-06-08 12:05:00|9197.41|9197.41|9193.97|9193.97|9199.98|9199.98|9193.97|9193.97|0
1654690200000|2022-06-08 12:10:00|9193.5|9193.5|9202.28|9202.28|9202.75|9202.75|9193.5|9193.5|0
1654690800000|2022-06-08 12:20:00|9202.75|9202.75|9204.56|9204.56|9210.32|9210.32|9196.51|9196.51|0
1654691100000|2022-06-08 12:25:00|9204.09|9204.09|9218.03|9218.03|9226.72|9226.72|9202.48|9202.48|0
1654691400000|2022-06-08 12:30:00|9214.81|9214.81|9195.83|9195.83|9215.28|9215.28|9192.5|9192.5|0
1654691700000|2022-06-08 12:35:00|9200.57|9200.57|9201.37|9201.37|9201.95|9201.95|9200.57|9200.57|0
1654692000000|2022-06-08 12:40:00|9199.76|9199.76|9198.34|9198.34|9199.76|9199.76|9194.67|9194.67|0
1654692300000|2022-06-08 12:45:00|9197.87|9197.87|9207.1|9207.1|9207.1|9207.1|9197.87|9197.87|0
1654692600000|2022-06-08 12:50:00|9205.49|9205.49|9192.24|9192.24|9207.1|9207.1|9192.24|9192.24|0
1654692900000|2022-06-08 12:55:00|9192.71|9192.71|9197.17|9197.17|9198.78|9198.78|9190.01|9190.01|0
1654693200000|2022-06-08 13:00:00|9197.64|9197.64|9185.88|9185.88|9200.86|9200.86|9185.88|9185.88|0
1654693500000|2022-06-08 13:05:00|9189.59|9189.59|9201.79|9201.79|9201.79|9201.79|9189.59|9189.59|0
1654693800000|2022-06-08 13:10:00|9200.18|9200.18|9201.37|9201.37|9203.44|9203.44|9198.02|9198.02|0
1654694100000|2022-06-08 13:15:00|9202.97|9202.97|9199.03|9199.03|9205.05|9205.05|9199.03|9199.03|0
1654694400000|2022-06-08 13:20:00|9198.56|9198.56|9192.75|9192.75|9199.22|9199.22|9191.04|9191.04|0
1654694700000|2022-06-08 13:25:00|9193.04|9193.04|9196.18|9196.18|9201.06|9201.06|9193.04|9193.04|0
1654695000000|2022-06-08 13:30:00|9198.26|9198.26|9188.37|9188.37|9200.16|9200.16|9182.15|9182.15|0
1654695300000|2022-06-08 13:35:00|9188.84|9188.84|9208.88|9208.88|9212.09|9212.09|9188.84|9188.84|0
1654695600000|2022-06-08 13:40:00|9208.59|9208.59|9212|9212|9213.61|9213.61|9201.69|9201.69|0
1654695900000|2022-06-08 13:45:00|9210.4|9210.4|9213.03|9213.03|9219.61|9219.61|9206.71|9206.71|0
1654696200000|2022-06-08 13:50:00|9216.24|9216.24|9208.82|9208.82|9216.24|9216.24|9204.13|9204.13|0
1654696500000|2022-06-08 13:55:00|9209.29|9209.29|9208.13|9208.13|9217.68|9217.68|9207.19|9207.19|0
1654696800000|2022-06-08 14:00:00|9207.66|9207.66|9206.5|9206.5|9211.47|9211.47|9200.38|9200.38|0
1654697100000|2022-06-08 14:05:00|9208.11|9208.11|9213.5|9213.5|9218.12|9218.12|9204.16|9204.16|0
1654697400000|2022-06-08 14:10:00|9211.31|9211.31|9187.12|9187.12|9211.78|9211.78|9187.12|9187.12|0
1654697700000|2022-06-08 14:15:00|9186.39|9186.39|9194.3|9194.3|9194.3|9194.3|9182.93|9182.93|0
1654698000000|2022-06-08 14:20:00|9195.03|9195.03|9205.08|9205.08|9205.7|9205.7|9194.37|9194.37|0
1654698300000|2022-06-08 14:25:00|9204.79|9204.79|9201.04|9201.04|9204.79|9204.79|9198.96|9198.96|0
1654698600000|2022-06-08 14:30:00|9198.85|9198.85|9199.46|9199.46|9200.62|9200.62|9190.78|9190.78|0
1654698900000|2022-06-08 14:35:00|9199.93|9199.93|9196.68|9196.68|9205|9205|9196.68|9196.68|0
1654699200000|2022-06-08 14:40:00|9196.1|9196.1|9181.17|9181.17|9198.22|9198.22|9180.82|9180.82|0
1654699500000|2022-06-08 14:45:00|9180.05|9180.05|9182.8|9182.8|9185.2|9185.2|9177.14|9177.14|0
1654699800000|2022-06-08 14:50:00|9181.19|9181.19|9184.01|9184.01|9186.08|9186.08|9179.11|9179.11|0
1654700100000|2022-06-08 14:55:00|9184.59|9184.59|9179.79|9179.79|9185.35|9185.35|9176.91|9176.91|0
1654700400000|2022-06-08 15:00:00|9180.52|9180.52|9183.18|9183.18|9184.4|9184.4|9180.52|9180.52|0
1654700700000|2022-06-08 15:05:00|9183.78|9183.78|9179.71|9179.71|9184.98|9184.98|9179.71|9179.71|0
1654701000000|2022-06-08 15:10:00|9178.1|9178.1|9186.71|9186.71|9187.44|9187.44|9176.78|9176.78|0
1654701300000|2022-06-08 15:15:00|9187.8|9187.8|9193.44|9193.44|9197.13|9197.13|9185.36|9185.36|0
1654701600000|2022-06-08 15:20:00|9193.15|9193.15|9202.28|9202.28|9205.41|9205.41|9192.63|9192.63|0
1654701900000|2022-06-08 15:25:00|9201.82|9201.82|9218.48|9218.48|9218.48|9218.48|9201.82|9201.82|0
1654758900000|2022-06-09 07:15:00|9163.23|9163.23|9169.45|9169.45|9170.18|9170.18|9149.31|9149.31|0
1654759200000|2022-06-09 07:20:00|9170.55|9170.55|9180.18|9180.18|9180.18|9180.18|9166.15|9166.15|0
1654759500000|2022-06-09 07:25:00|9181.12|9181.12|9177.27|9177.27|9182.61|9182.61|9176.14|9176.14|0
1654759800000|2022-06-09 07:30:00|9177.74|9177.74|9162.52|9162.52|9177.74|9177.74|9161.89|9161.89|0
1654760100000|2022-06-09 07:35:00|9164.31|9164.31|9174.22|9174.22|9175.82|9175.82|9164.31|9164.31|0
1654760400000|2022-06-09 07:40:00|9179.04|9179.04|9193.56|9193.56|9195.17|9195.17|9179.04|9179.04|0
1654760700000|2022-06-09 07:45:00|9194.03|9194.03|9200.03|9200.03|9200.03|9200.03|9188.53|9188.53|0
1654761000000|2022-06-09 07:50:00|9200.5|9200.5|9203.94|9203.94|9207.16|9207.16|9199.77|9199.77|0
1654761300000|2022-06-09 07:55:00|9204.81|9204.81|9206.6|9206.6|9206.6|9206.6|9200.8|9200.8|0
1654761600000|2022-06-09 08:00:00|9206.89|9206.89|9199.41|9199.41|9209.53|9209.53|9198.66|9198.66|0
1654761900000|2022-06-09 08:05:00|9199.88|9199.88|9194.29|9194.29|9201.08|9201.08|9193.79|9193.79|0
1654762200000|2022-06-09 08:10:00|9194.87|9194.87|9195.3|9195.3|9197.6|9197.6|9193.8|9193.8|0
1654762500000|2022-06-09 08:15:00|9196.24|9196.24|9200.55|9200.55|9201.02|9201.02|9195.77|9195.77|0
1654762800000|2022-06-09 08:20:00|9200.08|9200.08|9200.38|9200.38|9200.85|9200.85|9196.07|9196.07|0
1654763100000|2022-06-09 08:25:00|9199.1|9199.1|9201.15|9201.15|9201.15|9201.15|9197.43|9197.43|0
1654763400000|2022-06-09 08:30:00|9200.86|9200.86|9208.87|9208.87|9209.34|9209.34|9199.25|9199.25|0
1654763700000|2022-06-09 08:35:00|9211.06|9211.06|9218.17|9218.17|9219.19|9219.19|9210.65|9210.65|0
1654764000000|2022-06-09 08:40:00|9219.77|9219.77|9218.91|9218.91|9222.98|9222.98|9218.91|9218.91|0
1654764300000|2022-06-09 08:45:00|9220.52|9220.52|9236.92|9236.92|9236.92|9236.92|9219.27|9219.27|0
1654764600000|2022-06-09 08:50:00|9237.39|9237.39|9232.08|9232.08|9242.74|9242.74|9232.08|9232.08|0
1654764900000|2022-06-09 08:55:00|9232.81|9232.81|9223.97|9223.97|9232.81|9232.81|9221.61|9221.61|0
1654765200000|2022-06-09 09:00:00|9223.39|9223.39|9229.09|9229.09|9229.38|9229.38|9223.39|9223.39|0
1654765500000|2022-06-09 09:05:00|9229.56|9229.56|9230.22|9230.22|9233.5|9233.5|9229.56|9229.56|0
1654765800000|2022-06-09 09:10:00|9228.61|9228.61|9232.39|9232.39|9234.02|9234.02|9228.61|9228.61|0
1654766100000|2022-06-09 09:15:00|9233.11|9233.11|9236.6|9236.6|9236.6|9236.6|9233.11|9233.11|0
1654766400000|2022-06-09 09:20:00|9237.07|9237.07|9241.27|9241.27|9247.78|9247.78|9237.07|9237.07|0
1654766700000|2022-06-09 09:25:00|9242.43|9242.43|9238.38|9238.38|9243.84|9243.84|9238.2|9238.2|0
1654767000000|2022-06-09 09:30:00|9237.65|9237.65|9240.2|9240.2|9240.67|9240.67|9237.65|9237.65|0
1654767300000|2022-06-09 09:35:00|9240.67|9240.67|9244.05|9244.05|9247.76|9247.76|9240.67|9240.67|0
1654767600000|2022-06-09 09:40:00|9243.59|9243.59|9242.3|9242.3|9243.59|9243.59|9241.98|9241.98|0
1654767900000|2022-06-09 09:45:00|9241.2|9241.2|9234.81|9234.81|9241.49|9241.49|9234.81|9234.81|0
1654768200000|2022-06-09 09:50:00|9233.71|9233.71|9235.43|9235.43|9235.43|9235.43|9233.24|9233.24|0
1654768500000|2022-06-09 09:55:00|9238.72|9238.72|9241.21|9241.21|9243.71|9243.71|9235.37|9235.37|0
1654768800000|2022-06-09 10:00:00|9241.68|9241.68|9245.99|9245.99|9245.99|9245.99|9241.68|9241.68|0
1654769100000|2022-06-09 10:05:00|9246.46|9246.46|9247.4|9247.4|9255.44|9255.44|9245.99|9245.99|0
1654769400000|2022-06-09 10:10:00|9246.93|9246.93|9243.37|9243.37|9246.93|9246.93|9239.36|9239.36|0
1654769700000|2022-06-09 10:15:00|9244.98|9244.98|9245.47|9245.47|9245.86|9245.86|9244.25|9244.25|0
1654770000000|2022-06-09 10:20:00|9245.94|9245.94|9267.4|9267.4|9272.69|9272.69|9245.94|9245.94|0
1654770300000|2022-06-09 10:25:00|9267.69|9267.69|9277.72|9277.72|9277.72|9277.72|9266.59|9266.59|0
1654770600000|2022-06-09 10:30:00|9278.59|9278.59|9274.82|9274.82|9280.69|9280.69|9274.35|9274.35|0
1654770900000|2022-06-09 10:35:00|9275.4|9275.4|9274.79|9274.79|9277.84|9277.84|9273.66|9273.66|0
1654771200000|2022-06-09 10:40:00|9274.06|9274.06|9277.64|9277.64|9277.64|9277.64|9274.06|9274.06|0
1654771500000|2022-06-09 10:45:00|9277.17|9277.17|9275.33|9275.33|9279.4|9279.4|9272.67|9272.67|0
1654771800000|2022-06-09 10:50:00|9275.62|9275.62|9278.93|9278.93|9280.54|9280.54|9274.01|9274.01|0
1654772100000|2022-06-09 10:55:00|9280.09|9280.09|9262.74|9262.74|9280.09|9280.09|9262.2|9262.2|0
1654772400000|2022-06-09 11:00:00|9263.21|9263.21|9252.99|9252.99|9266.29|9266.29|9252.99|9252.99|0
1654772700000|2022-06-09 11:05:00|9253.46|9253.46|9249.1|9249.1|9253.46|9253.46|9248.59|9248.59|0
1654773000000|2022-06-09 11:10:00|9249.57|9249.57|9252.19|9252.19|9254.93|9254.93|9249.57|9249.57|0
1654773300000|2022-06-09 11:15:00|9251.9|9251.9|9253.53|9253.53|9256.75|9256.75|9251.9|9251.9|0
1654773600000|2022-06-09 11:20:00|9253.06|9253.06|9256.08|9256.08|9278.82|9278.82|9250.69|9250.69|0
1654773900000|2022-06-09 11:25:00|9257.17|9257.17|9256.74|9256.74|9258.37|9258.37|9254.98|9254.98|0
1654774200000|2022-06-09 11:30:00|9256.27|9256.27|9255.14|9255.14|9257.5|9257.5|9255.14|9255.14|0
1654774500000|2022-06-09 11:35:00|9254.67|9254.67|9246.61|9246.61|9254.67|9254.67|9245.51|9245.51|0
1654774800000|2022-06-09 11:40:00|9247.33|9247.33|9251.14|9251.14|9252|9252|9247.33|9247.33|0
1654775100000|2022-06-09 11:45:00|9252.93|9252.93|9230.16|9230.16|9280.14|9280.14|9227.24|9227.24|0
1654775400000|2022-06-09 11:50:00|9230.63|9230.63|9227.81|9227.81|9233.76|9233.76|9227.81|9227.81|0
1654775700000|2022-06-09 11:55:00|9227.08|9227.08|9226.08|9226.08|9228.63|9228.63|9217.91|9217.91|0
1654776000000|2022-06-09 12:00:00|9222.86|9222.86|9222.76|9222.76|9223.23|9223.23|9219.54|9219.54|0
1654776300000|2022-06-09 12:05:00|9222.29|9222.29|9217.71|9217.71|9222.29|9222.29|9217.3|9217.3|0
1654776600000|2022-06-09 12:10:00|9217.24|9217.24|9199.23|9199.23|9217.24|9217.24|9197.16|9197.16|0
1654776900000|2022-06-09 12:15:00|9196.02|9196.02|9198.96|9198.96|9203.55|9203.55|9196.02|9196.02|0
1654777200000|2022-06-09 12:20:00|9198.09|9198.09|9197.77|9197.77|9198.56|9198.56|9193.7|9193.7|0
1654777500000|2022-06-09 12:25:00|9199.37|9199.37|9197.15|9197.15|9200.82|9200.82|9196.44|9196.44|0
1654777800000|2022-06-09 12:30:00|9198.76|9198.76|9193.26|9193.26|9203.21|9203.21|9193.26|9193.26|0
1654778100000|2022-06-09 12:35:00|9188.44|9188.44|9181.55|9181.55|9188.91|9188.91|9180.3|9180.3|0
1654778400000|2022-06-09 12:40:00|9180.45|9180.45|9168.82|9168.82|9180.45|9180.45|9168.82|9168.82|0
1654778700000|2022-06-09 12:45:00|9167.72|9167.72|9150.81|9150.81|9167.72|9167.72|9150.81|9150.81|0
1654779000000|2022-06-09 12:50:00|9149.94|9149.94|9132.98|9132.98|9149.95|9149.95|9132.98|9132.98|0
1654779300000|2022-06-09 12:55:00|9132.04|9132.04|9133.08|9133.08|9138.19|9138.19|9128.1|9128.1|0
1654779600000|2022-06-09 13:00:00|9131.62|9131.62|9131.7|9131.7|9132.85|9132.85|9129.56|9129.56|0
1654779900000|2022-06-09 13:05:00|9132.17|9132.17|9124.21|9124.21|9135.25|9135.25|9124.21|9124.21|0
1654780200000|2022-06-09 13:10:00|9122.6|9122.6|9127.28|9127.28|9133|9133|9122.6|9122.6|0
1654780500000|2022-06-09 13:15:00|9126.34|9126.34|9142.78|9142.78|9142.78|9142.78|9126.34|9126.34|0
1654780800000|2022-06-09 13:20:00|9143.51|9143.51|9150.05|9150.05|9155.34|9155.34|9143.51|9143.51|0
1654781100000|2022-06-09 13:25:00|9150.52|9150.52|9159.44|9159.44|9159.44|9159.44|9150.52|9150.52|0
1654781400000|2022-06-09 13:30:00|9158.97|9158.97|9166.49|9166.49|9166.49|9166.49|9152.95|9152.95|0
1654781700000|2022-06-09 13:35:00|9166.96|9166.96|9167.24|9167.24|9170.17|9170.17|9157.9|9157.9|0
1654782000000|2022-06-09 13:40:00|9167.71|9167.71|9174.82|9174.82|9179.48|9179.48|9165.29|9165.29|0
1654782300000|2022-06-09 13:45:00|9175.29|9175.29|9191.86|9191.86|9191.86|9191.86|9172.08|9172.08|0
1654782600000|2022-06-09 13:50:00|9192.33|9192.33|9201.28|9201.28|9204.49|9204.49|9191.17|9191.17|0
1654782900000|2022-06-09 13:55:00|9199.67|9199.67|9188.66|9188.66|9204.17|9204.17|9188.66|9188.66|0
1654783200000|2022-06-09 14:00:00|9188.19|9188.19|9187.06|9187.06|9189.54|9189.54|9182.73|9182.73|0
1654783500000|2022-06-09 14:05:00|9185.97|9185.97|9167.98|9167.98|9185.97|9185.97|9165.9|9165.9|0
1654783800000|2022-06-09 14:10:00|9169.07|9169.07|9168.85|9168.85|9170.12|9170.12|9164.29|9164.29|0
1654784100000|2022-06-09 14:15:00|9170.46|9170.46|9180.28|9180.28|9181.78|9181.78|9170.46|9170.46|0
1654784400000|2022-06-09 14:20:00|9181.38|9181.38|9178.87|9178.87|9182.79|9182.79|9178.87|9178.87|0
1654784700000|2022-06-09 14:25:00|9177.27|9177.27|9184.67|9184.67|9184.67|9184.67|9174.43|9174.43|0
1654785000000|2022-06-09 14:30:00|9185.25|9185.25|9172.5|9172.5|9187.76|9187.76|9172.5|9172.5|0
1654785300000|2022-06-09 14:35:00|9173.23|9173.23|9176.42|9176.42|9178.91|9178.91|9170.21|9170.21|0
1654785600000|2022-06-09 14:40:00|9178.02|9178.02|9164.3|9164.3|9178.02|9178.02|9164.12|9164.12|0
1654785900000|2022-06-09 14:45:00|9165.76|9165.76|9159.61|9159.61|9165.76|9165.76|9153.58|9153.58|0
1654786200000|2022-06-09 14:50:00|9159.14|9159.14|9139.11|9139.11|9159.14|9159.14|9136.99|9136.99|0
1654786500000|2022-06-09 14:55:00|9138.79|9138.79|9163.16|9163.16|9163.16|9163.16|9134.85|9134.85|0
1654786800000|2022-06-09 15:00:00|9160.98|9160.98|9155.23|9155.23|9160.98|9160.98|9153.15|9153.15|0
1654787100000|2022-06-09 15:05:00|9154.76|9154.76|9146.1|9146.1|9154.76|9154.76|9141.48|9141.48|0
1654787400000|2022-06-09 15:10:00|9147.2|9147.2|9157.23|9157.23|9158.3|9158.3|9147.2|9147.2|0
1654787700000|2022-06-09 15:15:00|9157.52|9157.52|9162.75|9162.75|9166.65|9166.65|9157.52|9157.52|0
1654788000000|2022-06-09 15:20:00|9163.04|9163.04|9168.87|9168.87|9169.72|9169.72|9163.04|9163.04|0
1654788300000|2022-06-09 15:25:00|9167.78|9167.78|9173.28|9173.28|9174.89|9174.89|9163.69|9163.69|0
1654845300000|2022-06-10 07:15:00|9067.83|9067.83|9061.71|9061.71|9072.04|9072.04|9060.97|9060.97|0
1654845600000|2022-06-10 07:20:00|9060.1|9060.1|9046.42|9046.42|9068.47|9068.47|9041.94|9041.94|0
1654845900000|2022-06-10 07:25:00|9048.16|9048.16|9048.18|9048.18|9053.86|9053.86|9048.16|9048.16|0
1654846200000|2022-06-10 07:30:00|9046|9046|9046.7|9046.7|9048.05|9048.05|9044.67|9044.67|0
1654846500000|2022-06-10 07:35:00|9047.17|9047.17|9066.98|9066.98|9066.98|9066.98|9047.17|9047.17|0
1654846800000|2022-06-10 07:40:00|9066.26|9066.26|9060.49|9060.49|9067.66|9067.66|9058.88|9058.88|0
1654847100000|2022-06-10 07:45:00|9058.88|9058.88|9034.89|9034.89|9063.67|9063.67|9034.89|9034.89|0
1654847400000|2022-06-10 07:50:00|9033.95|9033.95|9030.03|9030.03|9039.25|9039.25|9027.42|9027.42|0
1654847700000|2022-06-10 07:55:00|9030.61|9030.61|9005.44|9005.44|9032.56|9032.56|9005.44|9005.44|0
1654848000000|2022-06-10 08:00:00|9007.04|9007.04|9005.16|9005.16|9024.78|9024.78|9004.48|9004.48|0
1654848300000|2022-06-10 08:05:00|9005.63|9005.63|9011.11|9011.11|9013.52|9013.52|9005.16|9005.16|0
1654848600000|2022-06-10 08:10:00|9011.4|9011.4|9022.06|9022.06|9022.06|9022.06|9011.4|9011.4|0
1654848900000|2022-06-10 08:15:00|9020.45|9020.45|9021.99|9021.99|9030.67|9030.67|9020.45|9020.45|0
1654849200000|2022-06-10 08:20:00|9020.8|9020.8|9013.18|9013.18|9020.8|9020.8|9009.02|9009.02|0
1654849500000|2022-06-10 08:25:00|9011.57|9011.57|9012.25|9012.25|9016.32|9016.32|9004.5|9004.5|0
1654849800000|2022-06-10 08:30:00|9010.84|9010.84|9012|9012|9012|9012|9006.43|9006.43|0
1654850100000|2022-06-10 08:35:00|9010.8|9010.8|9012.42|9012.42|9012.42|9012.42|9002.47|9002.47|0
1654850400000|2022-06-10 08:40:00|9010.81|9010.81|9009.29|9009.29|9011.52|9011.52|9008.28|9008.28|0
1654850700000|2022-06-10 08:45:00|9008.82|9008.82|9010.37|9010.37|9015.26|9015.26|9008.82|9008.82|0
1654851000000|2022-06-10 08:50:00|9011.98|9011.98|9009.46|9009.46|9014.33|9014.33|9003.75|9003.75|0
1654851300000|2022-06-10 08:55:00|9009.93|9009.93|9017.14|9017.14|9017.14|9017.14|9009.62|9009.62|0
1654851600000|2022-06-10 09:00:00|9018.24|9018.24|9023.81|9023.81|9030.23|9030.23|9018.24|9018.24|0
1654851900000|2022-06-10 09:05:00|9023.34|9023.34|9029.36|9029.36|9029.62|9029.62|9019.7|9019.7|0
1654852200000|2022-06-10 09:10:00|9026.15|9026.15|9049.21|9049.21|9049.21|9049.21|9026.15|9026.15|0
1654852500000|2022-06-10 09:15:00|9048.49|9048.49|9042.22|9042.22|9049.9|9049.9|9042.22|9042.22|0
1654852800000|2022-06-10 09:20:00|9041.75|9041.75|9034.51|9034.51|9041.75|9041.75|9032.67|9032.67|0
1654853100000|2022-06-10 09:25:00|9033.06|9033.06|9040.92|9040.92|9042.35|9042.35|9029.84|9029.84|0
1654853400000|2022-06-10 09:30:00|9041.39|9041.39|9040.32|9040.32|9041.39|9041.39|9034.42|9034.42|0
1654853700000|2022-06-10 09:35:00|9039.68|9039.68|9039.99|9039.99|9042.15|9042.15|9039.52|9039.52|0
1654854000000|2022-06-10 09:40:00|9040.46|9040.46|9041.04|9041.04|9041.51|9041.51|9040.46|9040.46|0
1654854300000|2022-06-10 09:45:00|9041.36|9041.36|9025.31|9025.31|9048.55|9048.55|9025.31|9025.31|0
1654854600000|2022-06-10 09:50:00|9024.84|9024.84|9021.08|9021.08|9026.04|9026.04|9019.53|9019.53|0
1654854900000|2022-06-10 09:55:00|9018.82|9018.82|9018.12|9018.12|9020.16|9020.16|9014.49|9014.49|0
1654855200000|2022-06-10 10:00:00|9022.95|9022.95|9024.78|9024.78|9026.39|9026.39|9019|9019|0
1654855500000|2022-06-10 10:05:00|9024.31|9024.31|9018.78|9018.78|9024.31|9024.31|9018.78|9018.78|0
1654855800000|2022-06-10 10:10:00|9019.25|9019.25|9014.78|9014.78|9021.32|9021.32|9014.78|9014.78|0
1654856100000|2022-06-10 10:15:00|9013.17|9013.17|9018|9018|9021.79|9021.79|9012.7|9012.7|0
1654856400000|2022-06-10 10:20:00|9017.4|9017.4|9019.26|9019.26|9021.81|9021.81|9017.4|9017.4|0
1654856700000|2022-06-10 10:25:00|9021.45|9021.45|9018.32|9018.32|9021.45|9021.45|9018.32|9018.32|0
1654857000000|2022-06-10 10:30:00|9018.61|9018.61|9017.35|9017.35|9023.58|9023.58|9017.01|9017.01|0
1654857300000|2022-06-10 10:35:00|9017.81|9017.81|9021.03|9021.03|9021.03|9021.03|9017.81|9017.81|0
1654857600000|2022-06-10 10:40:00|9021.97|9021.97|9017.48|9017.48|9024.72|9024.72|9017.48|9017.48|0
1654857900000|2022-06-10 10:45:00|9018.06|9018.06|9017.77|9017.77|9018.06|9018.06|9016.16|9016.16|0
1654858200000|2022-06-10 10:50:00|9018.71|9018.71|9019.43|9019.43|9021.03|9021.03|9018.24|9018.24|0
1654858500000|2022-06-10 10:55:00|9022.64|9022.64|9014.4|9014.4|9023.22|9023.22|9014.4|9014.4|0
1654858800000|2022-06-10 11:00:00|9013.93|9013.93|9016.72|9016.72|9016.72|9016.72|9013.46|9013.46|0
1654859100000|2022-06-10 11:05:00|9018.33|9018.33|9026.96|9026.96|9026.96|9026.96|9018.33|9018.33|0
1654859400000|2022-06-10 11:10:00|9026.49|9026.49|9029.8|9029.8|9029.95|9029.95|9026.49|9026.49|0
1654859700000|2022-06-10 11:15:00|9028.19|9028.19|9026.03|9026.03|9030.39|9030.39|9025.77|9025.77|0
1654860000000|2022-06-10 11:20:00|9024.42|9024.42|9019.64|9019.64|9024.42|9024.42|9019.64|9019.64|0
1654860300000|2022-06-10 11:25:00|9019.17|9019.17|9021.07|9021.07|9021.07|9021.07|9019.17|9019.17|0
1654860600000|2022-06-10 11:30:00|9021.94|9021.94|9027.45|9027.45|9027.86|9027.86|9021.94|9021.94|0
1654860900000|2022-06-10 11:35:00|9025.37|9025.37|9018.47|9018.47|9025.37|9025.37|9016.86|9016.86|0
1654861200000|2022-06-10 11:40:00|9019.41|9019.41|9018.65|9018.65|9019.41|9019.41|9018.65|9018.65|0
1654861500000|2022-06-10 11:45:00|9020.26|9020.26|9018.98|9018.98|9022.66|9022.66|9018.98|9018.98|0
1654861800000|2022-06-10 11:50:00|9017.37|9017.37|9018.42|9018.42|9019.25|9019.25|9016.3|9016.3|0
1654862100000|2022-06-10 11:55:00|9016.82|9016.82|9013.94|9013.94|9016.82|9016.82|9009.69|9009.69|0
1654862400000|2022-06-10 12:00:00|9015.55|9015.55|9016.23|9016.23|9016.23|9016.23|9014.45|9014.45|0
1654862700000|2022-06-10 12:05:00|9016.96|9016.96|9018.83|9018.83|9019.15|9019.15|9016.96|9016.96|0
1654863000000|2022-06-10 12:10:00|9020.44|9020.44|9019.19|9019.19|9020.91|9020.91|9018.72|9018.72|0
1654863300000|2022-06-10 12:15:00|9017.74|9017.74|9018.23|9018.23|9018.47|9018.47|9011.3|9011.3|0
1654863600000|2022-06-10 12:20:00|9017.76|9017.76|9018.73|9018.73|9018.73|9018.73|9016.15|9016.15|0
1654863900000|2022-06-10 12:25:00|9019.2|9019.2|9026.92|9026.92|9028.92|9028.92|9019.2|9019.2|0
1654864200000|2022-06-10 12:30:00|9023.23|9023.23|8962.32|8962.32|9023.23|9023.23|8962.32|8962.32|0
1654864500000|2022-06-10 12:35:00|8961.68|8961.68|8955.31|8955.31|8962.93|8962.93|8948.81|8948.81|0
1654864800000|2022-06-10 12:40:00|8956.04|8956.04|8965.05|8965.05|8966.55|8966.55|8956.04|8956.04|0
1654865100000|2022-06-10 12:45:00|8969.28|8969.28|8962.44|8962.44|8969.39|8969.39|8962.44|8962.44|0
1654865400000|2022-06-10 12:50:00|8961.97|8961.97|8948.43|8948.43|8961.97|8961.97|8944.75|8944.75|0
1654865700000|2022-06-10 12:55:00|8947.96|8947.96|8933.48|8933.48|8947.96|8947.96|8933.48|8933.48|0
1654866000000|2022-06-10 13:00:00|8932.9|8932.9|8940.98|8940.98|8942.43|8942.43|8932.43|8932.43|0
1654866300000|2022-06-10 13:05:00|8940.51|8940.51|8930.09|8930.09|8940.51|8940.51|8928.48|8928.48|0
1654866600000|2022-06-10 13:10:00|8930.56|8930.56|8920.73|8920.73|8932.17|8932.17|8916.99|8916.99|0
1654866900000|2022-06-10 13:15:00|8921.6|8921.6|8927.97|8927.97|8927.97|8927.97|8921.6|8921.6|0
1654867200000|2022-06-10 13:20:00|8929.58|8929.58|8926.65|8926.65|8939.71|8939.71|8921.88|8921.88|0
1654867500000|2022-06-10 13:25:00|8925.04|8925.04|8929.29|8929.29|8929.29|8929.29|8923.84|8923.84|0
1654867800000|2022-06-10 13:30:00|8929|8929|8916.02|8916.02|8936.27|8936.27|8916.02|8916.02|0
1654868100000|2022-06-10 13:35:00|8914.41|8914.41|8934.91|8934.91|8934.91|8934.91|8914.41|8914.41|0
1654868400000|2022-06-10 13:40:00|8930.09|8930.09|8933.92|8933.92|8936.38|8936.38|8926.83|8926.83|0
1654868700000|2022-06-10 13:45:00|8934.39|8934.39|8932.04|8932.04|8939.22|8939.22|8928.34|8928.34|0
1654869000000|2022-06-10 13:50:00|8931.31|8931.31|8926.68|8926.68|8940.76|8940.76|8926.68|8926.68|0
1654869300000|2022-06-10 13:55:00|8927.15|8927.15|8920.09|8920.09|8927.15|8927.15|8918.48|8918.48|0
1654869600000|2022-06-10 14:00:00|8918.01|8918.01|8896.62|8896.62|8919.14|8919.14|8893.4|8893.4|0
1654869900000|2022-06-10 14:05:00|8893.4|8893.4|8890.01|8890.01|8897.38|8897.38|8888.4|8888.4|0
1654870200000|2022-06-10 14:10:00|8888.4|8888.4|8888.32|8888.32|8892.56|8892.56|8885.61|8885.61|0
1654870500000|2022-06-10 14:15:00|8887.85|8887.85|8894.2|8894.2|8898.14|8898.14|8886.24|8886.24|0
1654870800000|2022-06-10 14:20:00|8893.47|8893.47|8881.85|8881.85|8893.47|8893.47|8878.8|8878.8|0
1654871100000|2022-06-10 14:25:00|8881.38|8881.38|8877.64|8877.64|8885.02|8885.02|8875.88|8875.88|0
1654871400000|2022-06-10 14:30:00|8879.25|8879.25|8882.87|8882.87|8883.81|8883.81|8877.02|8877.02|0
1654871700000|2022-06-10 14:35:00|8884.48|8884.48|8895.89|8895.89|8895.89|8895.89|8881.26|8881.26|0
1654872000000|2022-06-10 14:40:00|8894.29|8894.29|8891.92|8891.92|8894.37|8894.37|8888.27|8888.27|0
1654872300000|2022-06-10 14:45:00|8892.39|8892.39|8899.83|8899.83|8899.83|8899.83|8892.39|8892.39|0
1654872600000|2022-06-10 14:50:00|8900.43|8900.43|8905.97|8905.97|8907.38|8907.38|8899.83|8899.83|0
1654872900000|2022-06-10 14:55:00|8906.44|8906.44|8880.6|8880.6|8906.44|8906.44|8880.31|8880.31|0
1654873200000|2022-06-10 15:00:00|8880.13|8880.13|8881.62|8881.62|8884.17|8884.17|8877.07|8877.07|0
1654873500000|2022-06-10 15:05:00|8880.01|8880.01|8869.17|8869.17|8880.01|8880.01|8869.17|8869.17|0
1654873800000|2022-06-10 15:10:00|8868.57|8868.57|8861.15|8861.15|8868.57|8868.57|8859.55|8859.55|0
1654874100000|2022-06-10 15:15:00|8858.96|8858.96|8869.38|8869.38|8870.11|8870.11|8858.96|8858.96|0
1654874400000|2022-06-10 15:20:00|8870.99|8870.99|8856.96|8856.96|8875.86|8875.86|8856.96|8856.96|0
1654874700000|2022-06-10 15:25:00|8856.38|8856.38|8860.34|8860.34|8860.34|8860.34|8849.58|8849.58|0
1655104500000|2022-06-13 07:15:00|8687.73|8687.73|8648.21|8648.21|8697.36|8697.36|8646.81|8646.81|0
1655104800000|2022-06-13 07:20:00|8647.74|8647.74|8651.6|8651.6|8658.88|8658.88|8647.74|8647.74|0
1655105100000|2022-06-13 07:25:00|8652.07|8652.07|8635.33|8635.33|8658.03|8658.03|8630.29|8630.29|0
1655105400000|2022-06-13 07:30:00|8634.23|8634.23|8593.95|8593.95|8636.31|8636.31|8588.66|8588.66|0
1655105700000|2022-06-13 07:35:00|8594.24|8594.24|8605.93|8605.93|8615.46|8615.46|8594.24|8594.24|0
1655106000000|2022-06-13 07:40:00|8606.86|8606.86|8582.39|8582.39|8609.68|8609.68|8581.81|8581.81|0
1655106300000|2022-06-13 07:45:00|8582.86|8582.86|8626.98|8626.98|8628.11|8628.11|8582.86|8582.86|0
1655106600000|2022-06-13 07:50:00|8627.92|8627.92|8635.94|8635.94|8640.61|8640.61|8627.92|8627.92|0
1655106900000|2022-06-13 07:55:00|8633.39|8633.39|8622.96|8622.96|8633.39|8633.39|8619.48|8619.48|0
1655107200000|2022-06-13 08:00:00|8621.35|8621.35|8598.78|8598.78|8621.35|8621.35|8595.79|8595.79|0
1655107500000|2022-06-13 08:05:00|8599.71|8599.71|8600.99|8600.99|8600.99|8600.99|8596.32|8596.32|0
1655107800000|2022-06-13 08:10:00|8601.5|8601.5|8592.68|8592.68|8609.23|8609.23|8592.68|8592.68|0
1655108100000|2022-06-13 08:15:00|8591.52|8591.52|8570.06|8570.06|8593.13|8593.13|8570.06|8570.06|0
1655108400000|2022-06-13 08:20:00|8568.94|8568.94|8573.15|8573.15|8578.99|8578.99|8568.94|8568.94|0
1655108700000|2022-06-13 08:25:00|8572.05|8572.05|8554.38|8554.38|8575.37|8575.37|8554.38|8554.38|0
1655109000000|2022-06-13 08:30:00|8557.6|8557.6|8571.11|8571.11|8571.58|8571.58|8555.08|8555.08|0
1655109300000|2022-06-13 08:35:00|8572.05|8572.05|8558.16|8558.16|8576.96|8576.96|8558.16|8558.16|0
1655109600000|2022-06-13 08:40:00|8558.63|8558.63|8572.55|8572.55|8575.94|8575.94|8558.63|8558.63|0
1655109900000|2022-06-13 08:45:00|8567.72|8567.72|8549.54|8549.54|8571.93|8571.93|8549.54|8549.54|0
1655110200000|2022-06-13 08:50:00|8551.15|8551.15|8545.69|8545.69|8553.89|8553.89|8545.69|8545.69|0
1655110500000|2022-06-13 08:55:00|8542.48|8542.48|8530.61|8530.61|8547.69|8547.69|8530.35|8530.35|0
1655110800000|2022-06-13 09:00:00|8527.39|8527.39|8540.65|8540.65|8542.1|8542.1|8519.2|8519.2|0
1655111100000|2022-06-13 09:05:00|8541.59|8541.59|8545.61|8545.61|8545.76|8545.76|8541.59|8541.59|0
1655111400000|2022-06-13 09:10:00|8544|8544|8532.28|8532.28|8544|8544|8532.28|8532.28|0
1655111700000|2022-06-13 09:15:00|8532.75|8532.75|8523.91|8523.91|8538.11|8538.11|8523.44|8523.44|0
1655112000000|2022-06-13 09:20:00|8524.38|8524.38|8538.18|8538.18|8538.47|8538.47|8524.38|8524.38|0
1655112300000|2022-06-13 09:25:00|8536.57|8536.57|8529.12|8529.12|8540.32|8540.32|8529.12|8529.12|0
1655112600000|2022-06-13 09:30:00|8530.25|8530.25|8528.89|8528.89|8532.24|8532.24|8520.89|8520.89|0
1655112900000|2022-06-13 09:35:00|8529.36|8529.36|8519.62|8519.62|8544.74|8544.74|8519.62|8519.62|0
1655113200000|2022-06-13 09:40:00|8518.17|8518.17|8508.1|8508.1|8521.98|8521.98|8507.01|8507.01|0
1655113500000|2022-06-13 09:45:00|8509.04|8509.04|8524.06|8524.06|8524.06|8524.06|8508.31|8508.31|0
1655113800000|2022-06-13 09:50:00|8525.67|8525.67|8511.58|8511.58|8526.74|8526.74|8511.58|8511.58|0
1655114100000|2022-06-13 09:55:00|8513.18|8513.18|8506.92|8506.92|8517.3|8517.3|8506.92|8506.92|0
1655114400000|2022-06-13 10:00:00|8505.8|8505.8|8501.11|8501.11|8505.8|8505.8|8496.47|8496.47|0
1655114700000|2022-06-13 10:05:00|8502.71|8502.71|8513.19|8513.19|8514.13|8514.13|8501.64|8501.64|0
1655115000000|2022-06-13 10:10:00|8516.1|8516.1|8529.57|8529.57|8529.57|8529.57|8515|8515|0
1655115300000|2022-06-13 10:15:00|8532.79|8532.79|8528.05|8528.05|8533.39|8533.39|8528.05|8528.05|0
1655115600000|2022-06-13 10:20:00|8526.44|8526.44|8524.08|8524.08|8527.97|8527.97|8522.35|8522.35|0
1655115900000|2022-06-13 10:25:00|8522.47|8522.47|8516.21|8516.21|8524.08|8524.08|8516.21|8516.21|0
1655116200000|2022-06-13 10:30:00|8515.34|8515.34|8523.33|8523.33|8523.33|8523.33|8514.87|8514.87|0
1655116500000|2022-06-13 10:35:00|8524.94|8524.94|8553.37|8553.37|8555.4|8555.4|8524.94|8524.94|0
1655116800000|2022-06-13 10:40:00|8552.27|8552.27|8541.48|8541.48|8553.37|8553.37|8541.48|8541.48|0
1655117100000|2022-06-13 10:45:00|8539.88|8539.88|8552.89|8552.89|8556.23|8556.23|8539.88|8539.88|0
1655117400000|2022-06-13 10:50:00|8553.36|8553.36|8549.87|8549.87|8553.36|8553.36|8544.47|8544.47|0
1655117700000|2022-06-13 10:55:00|8549.4|8549.4|8540.24|8540.24|8549.4|8549.4|8539.57|8539.57|0
1655118000000|2022-06-13 11:00:00|8539.77|8539.77|8558.2|8558.2|8561.62|8561.62|8539.77|8539.77|0
1655118300000|2022-06-13 11:05:00|8553.38|8553.38|8548.5|8548.5|8556.59|8556.59|8548.5|8548.5|0
1655118600000|2022-06-13 11:10:00|8548.97|8548.97|8550.39|8550.39|8550.39|8550.39|8543.72|8543.72|0
1655118900000|2022-06-13 11:15:00|8548.21|8548.21|8541.78|8541.78|8548.21|8548.21|8539.23|8539.23|0
1655119200000|2022-06-13 11:20:00|8544.99|8544.99|8530.85|8530.85|8547.98|8547.98|8530.85|8530.85|0
1655119500000|2022-06-13 11:25:00|8530.38|8530.38|8525.84|8525.84|8530.38|8530.38|8525.84|8525.84|0
1655119800000|2022-06-13 11:30:00|8525.26|8525.26|8519.3|8519.3|8527.26|8527.26|8519.3|8519.3|0
1655120100000|2022-06-13 11:35:00|8519.62|8519.62|8523.72|8523.72|8527.09|8527.09|8518.01|8518.01|0
1655120400000|2022-06-13 11:40:00|8524.3|8524.3|8524.24|8524.24|8526.24|8526.24|8523.53|8523.53|0
1655120700000|2022-06-13 11:45:00|8524.71|8524.71|8520.19|8520.19|8524.71|8524.71|8520.19|8520.19|0
1655121000000|2022-06-13 11:50:00|8521.28|8521.28|8524.47|8524.47|8526.64|8526.64|8519.65|8519.65|0
1655121300000|2022-06-13 11:55:00|8524.94|8524.94|8533.27|8533.27|8533.27|8533.27|8520.21|8520.21|0
1655121600000|2022-06-13 12:00:00|8531.67|8531.67|8537.55|8537.55|8537.55|8537.55|8529.48|8529.48|0
1655121900000|2022-06-13 12:05:00|8539|8539|8544.32|8544.32|8549.91|8549.91|8539|8539|0
1655122200000|2022-06-13 12:10:00|8544.9|8544.9|8549.75|8549.75|8549.75|8549.75|8544.9|8544.9|0
1655122500000|2022-06-13 12:15:00|8550.22|8550.22|8541.54|8541.54|8554.33|8554.33|8541.54|8541.54|0
1655122800000|2022-06-13 12:20:00|8542.01|8542.01|8547.28|8547.28|8547.28|8547.28|8542.01|8542.01|0
1655123100000|2022-06-13 12:25:00|8550.49|8550.49|8548.41|8548.41|8550.49|8550.49|8545.09|8545.09|0
1655123400000|2022-06-13 12:30:00|8547.94|8547.94|8547.58|8547.58|8548.21|8548.21|8544.72|8544.72|0
1655123700000|2022-06-13 12:35:00|8548.52|8548.52|8562.46|8562.46|8562.46|8562.46|8548.52|8548.52|0
1655124000000|2022-06-13 12:40:00|8562.93|8562.93|8548.56|8548.56|8562.93|8562.93|8547.54|8547.54|0
1655124300000|2022-06-13 12:45:00|8549.66|8549.66|8540.89|8540.89|8549.66|8549.66|8540.27|8540.27|0
1655124600000|2022-06-13 12:50:00|8542.5|8542.5|8534.89|8534.89|8544.51|8544.51|8534.89|8534.89|0
1655124900000|2022-06-13 12:55:00|8536.5|8536.5|8521.32|8521.32|8537.44|8537.44|8521.14|8521.14|0
1655125200000|2022-06-13 13:00:00|8521.79|8521.79|8525.55|8525.55|8526.53|8526.53|8520.18|8520.18|0
1655125500000|2022-06-13 13:05:00|8531.98|8531.98|8530.51|8530.51|8535.94|8535.94|8527.44|8527.44|0
1655125800000|2022-06-13 13:10:00|8528.9|8528.9|8532.68|8532.68|8534.14|8534.14|8525.95|8525.95|0
1655126100000|2022-06-13 13:15:00|8531.95|8531.95|8516.48|8516.48|8533.56|8533.56|8516.48|8516.48|0
1655126400000|2022-06-13 13:20:00|8516.95|8516.95|8515.68|8515.68|8521.72|8521.72|8512.69|8512.69|0
1655126700000|2022-06-13 13:25:00|8517.29|8517.29|8508.03|8508.03|8517.29|8517.29|8505.63|8505.63|0
1655127000000|2022-06-13 13:30:00|8509.63|8509.63|8549.76|8549.76|8549.76|8549.76|8509.63|8509.63|0
1655127300000|2022-06-13 13:35:00|8548.15|8548.15|8534.45|8534.45|8551.4|8551.4|8533.36|8533.36|0
1655127600000|2022-06-13 13:40:00|8532.26|8532.26|8533.7|8533.7|8540.92|8540.92|8523.12|8523.12|0
1655127900000|2022-06-13 13:45:00|8532.61|8532.61|8523.97|8523.97|8537.57|8537.57|8523.97|8523.97|0
1655128200000|2022-06-13 13:50:00|8524.44|8524.44|8528.02|8528.02|8528.02|8528.02|8519.66|8519.66|0
1655128500000|2022-06-13 13:55:00|8526.93|8526.93|8524.58|8524.58|8534.26|8534.26|8524.58|8524.58|0
1655128800000|2022-06-13 14:00:00|8522.98|8522.98|8521.85|8521.85|8532.39|8532.39|8517.95|8517.95|0
1655129100000|2022-06-13 14:05:00|8521.38|8521.38|8520.82|8520.82|8532.28|8532.28|8518.77|8518.77|0
1655129400000|2022-06-13 14:10:00|8521.29|8521.29|8519.03|8519.03|8523.37|8523.37|8517.62|8517.62|0
1655129700000|2022-06-13 14:15:00|8518.57|8518.57|8504.41|8504.41|8519.03|8519.03|8504.18|8504.18|0
1655130000000|2022-06-13 14:20:00|8505.35|8505.35|8486.12|8486.12|8506.41|8506.41|8486.12|8486.12|0
1655130300000|2022-06-13 14:25:00|8485.65|8485.65|8488.8|8488.8|8492.75|8492.75|8485.18|8485.18|0
1655130600000|2022-06-13 14:30:00|8489.27|8489.27|8487.1|8487.1|8489.27|8489.27|8482.46|8482.46|0
1655130900000|2022-06-13 14:35:00|8488.71|8488.71|8481.57|8481.57|8492.86|8492.86|8481.1|8481.1|0
1655131200000|2022-06-13 14:40:00|8479.96|8479.96|8458.25|8458.25|8479.96|8479.96|8455.51|8455.51|0
1655131500000|2022-06-13 14:45:00|8457.67|8457.67|8454.39|8454.39|8458.61|8458.61|8450.24|8450.24|0
1655131800000|2022-06-13 14:50:00|8453.29|8453.29|8452.8|8452.8|8456.91|8456.91|8449.04|8449.04|0
1655132100000|2022-06-13 14:55:00|8452.2|8452.2|8445.55|8445.55|8452.2|8452.2|8445.55|8445.55|0
1655132400000|2022-06-13 15:00:00|8444.82|8444.82|8437.53|8437.53|8444.82|8444.82|8434.55|8434.55|0
1655132700000|2022-06-13 15:05:00|8437.82|8437.82|8452.44|8452.44|8452.66|8452.66|8435.49|8435.49|0
1655133000000|2022-06-13 15:10:00|8450.83|8450.83|8466.16|8466.16|8468.04|8468.04|8448.24|8448.24|0
1655133300000|2022-06-13 15:15:00|8467.77|8467.77|8487.85|8487.85|8489.72|8489.72|8467.47|8467.47|0
1655133600000|2022-06-13 15:20:00|8487.61|8487.61|8492.22|8492.22|8494.55|8494.55|8483.3|8483.3|0
1655133900000|2022-06-13 15:25:00|8493.83|8493.83|8477.04|8477.04|8498.61|8498.61|8477.04|8477.04|0
1655190900000|2022-06-14 07:15:00|8520.15|8520.15|8493.81|8493.81|8520.15|8520.15|8493.81|8493.81|0
1655191200000|2022-06-14 07:20:00|8496.83|8496.83|8485.37|8485.37|8497.77|8497.77|8479.53|8479.53|0
1655191500000|2022-06-14 07:25:00|8485.95|8485.95|8473.71|8473.71|8492.73|8492.73|8470.29|8470.29|0
1655191800000|2022-06-14 07:30:00|8473.24|8473.24|8466.54|8466.54|8474.97|8474.97|8464.58|8464.58|0
1655192100000|2022-06-14 07:35:00|8467.47|8467.47|8464.62|8464.62|8467.47|8467.47|8457.31|8457.31|0
1655192400000|2022-06-14 07:40:00|8465.09|8465.09|8462.47|8462.47|8466.06|8466.06|8456.21|8456.21|0
1655192700000|2022-06-14 07:45:00|8463.34|8463.34|8463.1|8463.1|8466.26|8466.26|8459.63|8459.63|0
1655193000000|2022-06-14 07:50:00|8462.52|8462.52|8447.45|8447.45|8462.66|8462.66|8447.45|8447.45|0
1655193300000|2022-06-14 07:55:00|8445.1|8445.1|8430.74|8430.74|8445.1|8445.1|8428.4|8428.4|0
1655193600000|2022-06-14 08:00:00|8431.55|8431.55|8434.42|8434.42|8435.52|8435.52|8428.94|8428.94|0
1655193900000|2022-06-14 08:05:00|8433.61|8433.61|8434.19|8434.19|8434.84|8434.84|8429.21|8429.21|0
1655194200000|2022-06-14 08:10:00|8433.07|8433.07|8425.83|8425.83|8434.68|8434.68|8425.83|8425.83|0
1655194500000|2022-06-14 08:15:00|8422.62|8422.62|8426.01|8426.01|8428.67|8428.67|8422.62|8422.62|0
1655194800000|2022-06-14 08:20:00|8425.21|8425.21|8423.1|8423.1|8428.88|8428.88|8421.65|8421.65|0
1655195100000|2022-06-14 08:25:00|8422.63|8422.63|8426.56|8426.56|8428.3|8428.3|8422.63|8422.63|0
1655195400000|2022-06-14 08:30:00|8428.75|8428.75|8439.03|8439.03|8439.03|8439.03|8426.2|8426.2|0
1655195700000|2022-06-14 08:35:00|8440.13|8440.13|8431.71|8431.71|8440.13|8440.13|8431.71|8431.71|0
1655196000000|2022-06-14 08:40:00|8430.77|8430.77|8412.41|8412.41|8430.77|8430.77|8411.6|8411.6|0
1655196300000|2022-06-14 08:45:00|8409.99|8409.99|8400.02|8400.02|8409.99|8409.99|8398.39|8398.39|0
1655196600000|2022-06-14 08:50:00|8400.49|8400.49|8395.17|8395.17|8401.3|8401.3|8388.83|8388.83|0
1655196900000|2022-06-14 08:55:00|8394.44|8394.44|8371.85|8371.85|8394.44|8394.44|8371.85|8371.85|0
1655197200000|2022-06-14 09:00:00|8371.25|8371.25|8372.17|8372.17|8376.99|8376.99|8369.99|8369.99|0
1655197500000|2022-06-14 09:05:00|8372.97|8372.97|8374.76|8374.76|8374.76|8374.76|8367.32|8367.32|0
1655197800000|2022-06-14 09:10:00|8372.35|8372.35|8354.76|8354.76|8372.35|8372.35|8353.37|8353.37|0
1655198100000|2022-06-14 09:15:00|8355.56|8355.56|8355.57|8355.57|8358.28|8358.28|8354.46|8354.46|0
1655198400000|2022-06-14 09:20:00|8355.11|8355.11|8365.74|8365.74|8365.74|8365.74|8355.11|8355.11|0
1655198700000|2022-06-14 09:25:00|8365.02|8365.02|8348.2|8348.2|8365.02|8365.02|8347.13|8347.13|0
1655199000000|2022-06-14 09:30:00|8348.67|8348.67|8344.34|8344.34|8351.42|8351.42|8344.34|8344.34|0
1655199300000|2022-06-14 09:35:00|8345.14|8345.14|8366.91|8366.91|8372.08|8372.08|8345.14|8345.14|0
1655199600000|2022-06-14 09:40:00|8366.04|8366.04|8363.82|8363.82|8367.69|8367.69|8360.36|8360.36|0
1655199900000|2022-06-14 09:45:00|8359.8|8359.8|8350.42|8350.42|8359.8|8359.8|8350.42|8350.42|0
1655200200000|2022-06-14 09:50:00|8350.89|8350.89|8348.78|8348.78|8351.11|8351.11|8347.24|8347.24|0
1655200500000|2022-06-14 09:55:00|8348.31|8348.31|8341.56|8341.56|8348.31|8348.31|8341.56|8341.56|0
1655200800000|2022-06-14 10:00:00|8338.34|8338.34|8335.44|8335.44|8338.34|8338.34|8333.07|8333.07|0
1655201100000|2022-06-14 10:05:00|8334.63|8334.63|8329.85|8329.85|8337.79|8337.79|8329.85|8329.85|0
1655201400000|2022-06-14 10:10:00|8329.12|8329.12|8322.05|8322.05|8333.63|8333.63|8322.05|8322.05|0
1655201700000|2022-06-14 10:15:00|8322.52|8322.52|8318.98|8318.98|8325.88|8325.88|8318.11|8318.11|0
1655202000000|2022-06-14 10:20:00|8319.78|8319.78|8295.3|8295.3|8320.76|8320.76|8295.3|8295.3|0
1655202300000|2022-06-14 10:25:00|8295.77|8295.77|8287.88|8287.88|8299.79|8299.79|8284.66|8284.66|0
1655202600000|2022-06-14 10:30:00|8286.43|8286.43|8284.37|8284.37|8306.42|8306.42|8278.41|8278.41|0
1655202900000|2022-06-14 10:35:00|8285.18|8285.18|8294.77|8294.77|8294.77|8294.77|8285.18|8285.18|0
1655203200000|2022-06-14 10:40:00|8292.36|8292.36|8291.77|8291.77|8292.71|8292.71|8290.17|8290.17|0
1655203500000|2022-06-14 10:45:00|8292.35|8292.35|8294.26|8294.26|8297.84|8297.84|8292.35|8292.35|0
1655203800000|2022-06-14 10:50:00|8295.07|8295.07|8298.3|8298.3|8301.54|8301.54|8295.07|8295.07|0
1655204100000|2022-06-14 10:55:00|8297.83|8297.83|8250.18|8250.18|8297.83|8297.83|8249.84|8249.84|0
1655204400000|2022-06-14 11:00:00|8248.57|8248.57|8261.04|8261.04|8262.77|8262.77|8248.57|8248.57|0
1655204700000|2022-06-14 11:05:00|8261.77|8261.77|8253.23|8253.23|8267.06|8267.06|8252.77|8252.77|0
1655205000000|2022-06-14 11:10:00|8252.3|8252.3|8265.67|8265.67|8265.67|8265.67|8252.3|8252.3|0
1655205300000|2022-06-14 11:15:00|8264.87|8264.87|8281.41|8281.41|8281.41|8281.41|8264.87|8264.87|0
1655205600000|2022-06-14 11:20:00|8284.79|8284.79|8295.71|8295.71|8299.73|8299.73|8284.79|8284.79|0
1655205900000|2022-06-14 11:25:00|8295.24|8295.24|8280.85|8280.85|8295.24|8295.24|8280.85|8280.85|0
1655206200000|2022-06-14 11:30:00|8279.98|8279.98|8266.47|8266.47|8282.53|8282.53|8264.86|8264.86|0
1655206500000|2022-06-14 11:35:00|8264.86|8264.86|8260.3|8260.3|8264.86|8264.86|8258.91|8258.91|0
1655206800000|2022-06-14 11:40:00|8258.12|8258.12|8264.12|8264.12|8264.72|8264.72|8255.7|8255.7|0
1655207100000|2022-06-14 11:45:00|8264.59|8264.59|8259.58|8259.58|8264.88|8264.88|8257.22|8257.22|0
1655207400000|2022-06-14 11:50:00|8260.38|8260.38|8265.54|8265.54|8266.01|8266.01|8258.82|8258.82|0
1655207700000|2022-06-14 11:55:00|8262.32|8262.32|8265.34|8265.34|8271.65|8271.65|8262.32|8262.32|0
1655208000000|2022-06-14 12:00:00|8266.95|8266.95|8291.84|8291.84|8305.96|8305.96|8266.95|8266.95|0
1655208300000|2022-06-14 12:05:00|8292.13|8292.13|8301.59|8301.59|8302.49|8302.49|8291.84|8291.84|0
1655208600000|2022-06-14 12:10:00|8297.1|8297.1|8287.16|8287.16|8305.14|8305.14|8287.16|8287.16|0
1655208900000|2022-06-14 12:15:00|8283.94|8283.94|8282.43|8282.43|8283.94|8283.94|8279.08|8279.08|0
1655209200000|2022-06-14 12:20:00|8283.56|8283.56|8279|8279|8286.57|8286.57|8278.2|8278.2|0
1655209500000|2022-06-14 12:25:00|8278.53|8278.53|8286.86|8286.86|8287.8|8287.8|8278.53|8278.53|0
1655209800000|2022-06-14 12:30:00|8286.39|8286.39|8297.23|8297.23|8324.69|8324.69|8283.91|8283.91|0
1655210100000|2022-06-14 12:35:00|8299.65|8299.65|8308.87|8308.87|8308.87|8308.87|8299.34|8299.34|0
1655210400000|2022-06-14 12:40:00|8309.19|8309.19|8316.77|8316.77|8322.62|8322.62|8309.19|8309.19|0
1655210700000|2022-06-14 12:45:00|8314.36|8314.36|8299.4|8299.4|8316.25|8316.25|8299.4|8299.4|0
1655211000000|2022-06-14 12:50:00|8300.13|8300.13|8305.75|8305.75|8308.3|8308.3|8300.13|8300.13|0
1655211300000|2022-06-14 12:55:00|8306.22|8306.22|8301.23|8301.23|8310.73|8310.73|8301.23|8301.23|0
1655211600000|2022-06-14 13:00:00|8299.62|8299.62|8303.85|8303.85|8303.85|8303.85|8295.8|8295.8|0
1655211900000|2022-06-14 13:05:00|8304.32|8304.32|8292.48|8292.48|8306.85|8306.85|8287.08|8287.08|0
1655212200000|2022-06-14 13:10:00|8293.29|8293.29|8297.29|8297.29|8299.93|8299.93|8292.48|8292.48|0
1655212500000|2022-06-14 13:15:00|8296.48|8296.48|8307.98|8307.98|8307.98|8307.98|8296.48|8296.48|0
1655212800000|2022-06-14 13:20:00|8307.51|8307.51|8323.53|8323.53|8323.53|8323.53|8307.51|8307.51|0
1655213100000|2022-06-14 13:25:00|8324.13|8324.13|8322.97|8322.97|8329.32|8329.32|8319.07|8319.07|0
1655213400000|2022-06-14 13:30:00|8321.37|8321.37|8328.63|8328.63|8331.57|8331.57|8315.47|8315.47|0
1655213700000|2022-06-14 13:35:00|8329.36|8329.36|8315.82|8315.82|8331.04|8331.04|8314.17|8314.17|0
1655214000000|2022-06-14 13:40:00|8315.35|8315.35|8310.17|8310.17|8320.16|8320.16|8307.43|8307.43|0
1655214300000|2022-06-14 13:45:00|8309.7|8309.7|8339.47|8339.47|8341.88|8341.88|8307.23|8307.23|0
1655214600000|2022-06-14 13:50:00|8340.07|8340.07|8366.99|8366.99|8366.99|8366.99|8336.39|8336.39|0
1655214900000|2022-06-14 13:55:00|8370.21|8370.21|8388.6|8388.6|8388.6|8388.6|8369.48|8369.48|0
1655215200000|2022-06-14 14:00:00|8389.07|8389.07|8398.51|8398.51|8409.29|8409.29|8388.68|8388.68|0
1655215500000|2022-06-14 14:05:00|8398.98|8398.98|8386.15|8386.15|8404.22|8404.22|8382.93|8382.93|0
1655215800000|2022-06-14 14:10:00|8384.54|8384.54|8379.06|8379.06|8385.95|8385.95|8378.12|8378.12|0
1655216100000|2022-06-14 14:15:00|8378.59|8378.59|8366.55|8366.55|8380.64|8380.64|8366.55|8366.55|0
1655216400000|2022-06-14 14:20:00|8365.95|8365.95|8366.66|8366.66|8369.05|8369.05|8350.54|8350.54|0
1655216700000|2022-06-14 14:25:00|8364.47|8364.47|8339.59|8339.59|8364.47|8364.47|8339.59|8339.59|0
1655217000000|2022-06-14 14:30:00|8338.79|8338.79|8350.29|8350.29|8353.04|8353.04|8336.6|8336.6|0
1655217300000|2022-06-14 14:35:00|8353.51|8353.51|8358.13|8358.13|8362.9|8362.9|8353.51|8353.51|0
1655217600000|2022-06-14 14:40:00|8356.52|8356.52|8327.67|8327.67|8356.52|8356.52|8324.39|8324.39|0
1655217900000|2022-06-14 14:45:00|8328.77|8328.77|8342.27|8342.27|8342.27|8342.27|8328.77|8328.77|0
1655218200000|2022-06-14 14:50:00|8342.74|8342.74|8371.59|8371.59|8373.2|8373.2|8342.74|8342.74|0
1655218500000|2022-06-14 14:55:00|8371.3|8371.3|8357.04|8357.04|8371.88|8371.88|8353|8353|0
1655218800000|2022-06-14 15:00:00|8356.24|8356.24|8348.78|8348.78|8364.23|8364.23|8347.21|8347.21|0
1655219100000|2022-06-14 15:05:00|8347.65|8347.65|8319.42|8319.42|8348.78|8348.78|8318.28|8318.28|0
1655219400000|2022-06-14 15:10:00|8317.17|8317.17|8310.21|8310.21|8317.9|8317.9|8309.88|8309.88|0
1655219700000|2022-06-14 15:15:00|8311.3|8311.3|8309.85|8309.85|8313.68|8313.68|8309.81|8309.81|0
1655220000000|2022-06-14 15:20:00|8309.38|8309.38|8316.3|8316.3|8316.3|8316.3|8306.69|8306.69|0
1655220300000|2022-06-14 15:25:00|8316.01|8316.01|8310.74|8310.74|8318.67|8318.67|8308.4|8308.4|0
1655277300000|2022-06-15 07:15:00|8402.79|8402.79|8392.34|8392.34|8407.46|8407.46|8392.34|8392.34|0
1655277600000|2022-06-15 07:20:00|8394.53|8394.53|8382.18|8382.18|8394.53|8394.53|8379.81|8379.81|0
1655277900000|2022-06-15 07:25:00|8381.37|8381.37|8384.78|8384.78|8387.24|8387.24|8380.9|8380.9|0
1655278200000|2022-06-15 07:30:00|8383.84|8383.84|8395.05|8395.05|8395.05|8395.05|8382.64|8382.64|0
1655278500000|2022-06-15 07:35:00|8396.66|8396.66|8414.98|8414.98|8427.11|8427.11|8396.66|8396.66|0
1655278800000|2022-06-15 07:40:00|8417.88|8417.88|8396.08|8396.08|8417.88|8417.88|8394.99|8394.99|0
1655279100000|2022-06-15 07:45:00|8394.99|8394.99|8362.24|8362.24|8396.08|8396.08|8362.24|8362.24|0
1655279400000|2022-06-15 07:50:00|8363.18|8363.18|8381.04|8381.04|8381.04|8381.04|8363.18|8363.18|0
1655279700000|2022-06-15 07:55:00|8381.33|8381.33|8382.71|8382.71|8389.3|8389.3|8380.55|8380.55|0
1655280000000|2022-06-15 08:00:00|8381.15|8381.15|8374.34|8374.34|8381.15|8381.15|8372.44|8372.44|0
1655280300000|2022-06-15 08:05:00|8373.53|8373.53|8383.8|8383.8|8383.8|8383.8|8373.06|8373.06|0
1655280600000|2022-06-15 08:10:00|8384.27|8384.27|8395.24|8395.24|8397.45|8397.45|8383.15|8383.15|0
1655280900000|2022-06-15 08:15:00|8396.69|8396.69|8421.5|8421.5|8421.5|8421.5|8396.69|8396.69|0
1655281200000|2022-06-15 08:20:00|8422.08|8422.08|8422.48|8422.48|8424.27|8424.27|8419.53|8419.53|0
1655281500000|2022-06-15 08:25:00|8423.94|8423.94|8446.03|8446.03|8453.67|8453.67|8423.94|8423.94|0
1655281800000|2022-06-15 08:30:00|8446.5|8446.5|8467.74|8467.74|8467.74|8467.74|8446.5|8446.5|0
1655282100000|2022-06-15 08:35:00|8470.74|8470.74|8466.58|8466.58|8475.49|8475.49|8466.11|8466.11|0
1655282400000|2022-06-15 08:40:00|8468.19|8468.19|8472.96|8472.96|8474.02|8474.02|8466.81|8466.81|0
1655282700000|2022-06-15 08:45:00|8472.67|8472.67|8472.26|8472.26|8473.31|8473.31|8468.07|8468.07|0
1655283000000|2022-06-15 08:50:00|8472.84|8472.84|8461.19|8461.19|8472.84|8472.84|8457.81|8457.81|0
1655283300000|2022-06-15 08:55:00|8462.8|8462.8|8455.91|8455.91|8464.36|8464.36|8454.81|8454.81|0
1655283600000|2022-06-15 09:00:00|8454.3|8454.3|8434.72|8434.72|8454.3|8454.3|8434.21|8434.21|0
1655283900000|2022-06-15 09:05:00|8434.25|8434.25|8436.77|8436.77|8448.8|8448.8|8431.45|8431.45|0
1655284200000|2022-06-15 09:10:00|8435.67|8435.67|8426.53|8426.53|8437.93|8437.93|8425.9|8425.9|0
1655284500000|2022-06-15 09:15:00|8427.94|8427.94|8430.03|8430.03|8430.48|8430.48|8425.39|8425.39|0
1655284800000|2022-06-15 09:20:00|8434.05|8434.05|8425.79|8425.79|8438.03|8438.03|8425.79|8425.79|0
1655285100000|2022-06-15 09:25:00|8426.26|8426.26|8429.62|8429.62|8430.31|8430.31|8426.26|8426.26|0
1655285400000|2022-06-15 09:30:00|8429.15|8429.15|8448.42|8448.42|8448.42|8448.42|8427.88|8427.88|0
1655285700000|2022-06-15 09:35:00|8449.14|8449.14|8447.25|8447.25|8449.61|8449.61|8446.62|8446.62|0
1655286000000|2022-06-15 09:40:00|8448.05|8448.05|8462.78|8462.78|8465.39|8465.39|8448.05|8448.05|0
1655286300000|2022-06-15 09:45:00|8464.39|8464.39|8468.86|8468.86|8470.13|8470.13|8459.46|8459.46|0
1655286600000|2022-06-15 09:50:00|8467.92|8467.92|8454.37|8454.37|8470.21|8470.21|8454.37|8454.37|0
1655286900000|2022-06-15 09:55:00|8450.34|8450.34|8447.8|8447.8|8454.66|8454.66|8445.62|8445.62|0
1655287200000|2022-06-15 10:00:00|8447.07|8447.07|8449.03|8449.03|8451.22|8451.22|8447.07|8447.07|0
1655287500000|2022-06-15 10:05:00|8449.5|8449.5|8438.02|8438.02|8449.5|8449.5|8437.29|8437.29|0
1655287800000|2022-06-15 10:10:00|8437.55|8437.55|8432.22|8432.22|8438.75|8438.75|8430.29|8430.29|0
1655288100000|2022-06-15 10:15:00|8434.3|8434.3|8436.58|8436.58|8436.58|8436.58|8432.6|8432.6|0
1655288400000|2022-06-15 10:20:00|8437.38|8437.38|8443.48|8443.48|8447.17|8447.17|8437.38|8437.38|0
1655288700000|2022-06-15 10:25:00|8442.75|8442.75|8436.69|8436.69|8443.22|8443.22|8436.69|8436.69|0
1655289000000|2022-06-15 10:30:00|8434.89|8434.89|8431.01|8431.01|8437.3|8437.3|8431.01|8431.01|0
1655289300000|2022-06-15 10:35:00|8430.54|8430.54|8428.53|8428.53|8431.01|8431.01|8427.72|8427.72|0
1655289600000|2022-06-15 10:40:00|8427.72|8427.72|8432.68|8432.68|8433.82|8433.82|8427.72|8427.72|0
1655289900000|2022-06-15 10:45:00|8433|8433|8431.18|8431.18|8434.28|8434.28|8427.46|8427.46|0
1655290200000|2022-06-15 10:50:00|8429.3|8429.3|8430.55|8430.55|8431.31|8431.31|8428.03|8428.03|0
1655290500000|2022-06-15 10:55:00|8428.14|8428.14|8426.4|8426.4|8430.83|8430.83|8426.4|8426.4|0
1655290800000|2022-06-15 11:00:00|8425.13|8425.13|8408.18|8408.18|8425.13|8425.13|8408.18|8408.18|0
1655291100000|2022-06-15 11:05:00|8407.89|8407.89|8403.26|8403.26|8407.89|8407.89|8403.26|8403.26|0
1655291400000|2022-06-15 11:10:00|8402.14|8402.14|8414.45|8414.45|8414.45|8414.45|8402.01|8402.01|0
1655291700000|2022-06-15 11:15:00|8413.98|8413.98|8424.79|8424.79|8424.79|8424.79|8413.17|8413.17|0
1655292000000|2022-06-15 11:20:00|8426.98|8426.98|8453.91|8453.91|8453.91|8453.91|8426.66|8426.66|0
1655292300000|2022-06-15 11:25:00|8454.72|8454.72|8453.87|8453.87|8462.09|8462.09|8453.07|8453.07|0
1655292600000|2022-06-15 11:30:00|8454.67|8454.67|8440.48|8440.48|8454.67|8454.67|8440.48|8440.48|0
1655292900000|2022-06-15 11:35:00|8441.58|8441.58|8438.3|8438.3|8442.67|8442.67|8435.15|8435.15|0
1655293200000|2022-06-15 11:40:00|8435.42|8435.42|8432.18|8432.18|8435.42|8435.42|8427.69|8427.69|0
1655293500000|2022-06-15 11:45:00|8432.98|8432.98|8435.02|8435.02|8435.02|8435.02|8428.09|8428.09|0
1655293800000|2022-06-15 11:50:00|8435.49|8435.49|8442.08|8442.08|8451.99|8451.99|8435.49|8435.49|0
1655294100000|2022-06-15 11:55:00|8443.02|8443.02|8444.89|8444.89|8445.18|8445.18|8442.08|8442.08|0
1655294400000|2022-06-15 12:00:00|8442.69|8442.69|8437.28|8437.28|8442.69|8442.69|8437.28|8437.28|0
1655294700000|2022-06-15 12:05:00|8437.88|8437.88|8434.86|8434.86|8438.97|8438.97|8432.45|8432.45|0
1655295000000|2022-06-15 12:10:00|8433.73|8433.73|8420.04|8420.04|8444.5|8444.5|8416.22|8416.22|0
1655295300000|2022-06-15 12:15:00|8419.71|8419.71|8427.05|8427.05|8430.27|8430.27|8419.71|8419.71|0
1655295600000|2022-06-15 12:20:00|8427.86|8427.86|8426.05|8426.05|8430.74|8430.74|8424.45|8424.45|0
1655295900000|2022-06-15 12:25:00|8425.33|8425.33|8411.8|8411.8|8428.54|8428.54|8411.8|8411.8|0
1655296200000|2022-06-15 12:30:00|8412.27|8412.27|8419.66|8419.66|8428.57|8428.57|8410.02|8410.02|0
1655296500000|2022-06-15 12:35:00|8418.85|8418.85|8425.84|8425.84|8425.84|8425.84|8418.85|8418.85|0
1655296800000|2022-06-15 12:40:00|8424.23|8424.23|8431.68|8431.68|8432.82|8432.82|8422.96|8422.96|0
1655297100000|2022-06-15 12:45:00|8432.78|8432.78|8444.15|8444.15|8444.15|8444.15|8432.78|8432.78|0
1655297400000|2022-06-15 12:50:00|8445.24|8445.24|8445.6|8445.6|8445.6|8445.6|8439.29|8439.29|0
1655297700000|2022-06-15 12:55:00|8444|8444|8443.86|8443.86|8444|8444|8441.25|8441.25|0
1655298000000|2022-06-15 13:00:00|8444.33|8444.33|8440.61|8440.61|8448.68|8448.68|8439|8439|0
1655298300000|2022-06-15 13:05:00|8440.14|8440.14|8442.37|8442.37|8442.99|8442.99|8440.14|8440.14|0
1655298600000|2022-06-15 13:10:00|8441.9|8441.9|8439.34|8439.34|8441.9|8441.9|8419.88|8419.88|0
1655298900000|2022-06-15 13:15:00|8438.54|8438.54|8443.87|8443.87|8444.34|8444.34|8435.41|8435.41|0
1655299200000|2022-06-15 13:20:00|8443.4|8443.4|8436.17|8436.17|8443.4|8443.4|8436.02|8436.02|0
1655299500000|2022-06-15 13:25:00|8434.9|8434.9|8434.35|8434.35|8436.97|8436.97|8433.07|8433.07|0
1655299800000|2022-06-15 13:30:00|8435.15|8435.15|8441.24|8441.24|8442.51|8442.51|8426.41|8426.41|0
1655300100000|2022-06-15 13:35:00|8441.71|8441.71|8449.1|8449.1|8451.98|8451.98|8439.58|8439.58|0
1655300400000|2022-06-15 13:40:00|8450.7|8450.7|8465.49|8465.49|8468.7|8468.7|8450.7|8450.7|0
1655300700000|2022-06-15 13:45:00|8464.68|8464.68|8462.55|8462.55|8468.26|8468.26|8460.92|8460.92|0
1655301000000|2022-06-15 13:50:00|8462.08|8462.08|8464.68|8464.68|8471.03|8471.03|8462.08|8462.08|0
1655301300000|2022-06-15 13:55:00|8465.49|8465.49|8459.29|8459.29|8465.49|8465.49|8455.32|8455.32|0
1655301600000|2022-06-15 14:00:00|8460.1|8460.1|8459.46|8459.46|8462.64|8462.64|8457.13|8457.13|0
1655301900000|2022-06-15 14:05:00|8458.66|8458.66|8475.25|8475.25|8481.26|8481.26|8458.19|8458.19|0
1655302200000|2022-06-15 14:10:00|8475.72|8475.72|8478.06|8478.06|8479.85|8479.85|8475.65|8475.65|0
1655302500000|2022-06-15 14:15:00|8477.59|8477.59|8476.05|8476.05|8484.74|8484.74|8475.24|8475.24|0
1655302800000|2022-06-15 14:20:00|8474.44|8474.44|8469.92|8469.92|8474.44|8474.44|8464.78|8464.78|0
1655303100000|2022-06-15 14:25:00|8469.2|8469.2|8479.66|8479.66|8479.66|8479.66|8463.99|8463.99|0
1655303400000|2022-06-15 14:30:00|8480.24|8480.24|8468.66|8468.66|8483.23|8483.23|8466.76|8466.76|0
1655303700000|2022-06-15 14:35:00|8467.85|8467.85|8455.59|8455.59|8469.46|8469.46|8455.59|8455.59|0
1655304000000|2022-06-15 14:40:00|8456.69|8456.69|8467.79|8467.79|8469.25|8469.25|8456.69|8456.69|0
1655304300000|2022-06-15 14:45:00|8466.99|8466.99|8478.13|8478.13|8480.27|8480.27|8466.7|8466.7|0
1655304600000|2022-06-15 14:50:00|8478.93|8478.93|8479.3|8479.3|8484.98|8484.98|8478.93|8478.93|0
1655304900000|2022-06-15 14:55:00|8478.57|8478.57|8487.24|8487.24|8488.53|8488.53|8478.57|8478.57|0
1655305200000|2022-06-15 15:00:00|8488.36|8488.36|8510.11|8510.11|8510.11|8510.11|8488.36|8488.36|0
1655305500000|2022-06-15 15:05:00|8509.3|8509.3|8511.8|8511.8|8512.4|8512.4|8505.33|8505.33|0
1655305800000|2022-06-15 15:10:00|8512.26|8512.26|8504.41|8504.41|8516.31|8516.31|8503.32|8503.32|0
1655306100000|2022-06-15 15:15:00|8503.94|8503.94|8501.68|8501.68|8511.82|8511.82|8500.58|8500.58|0
1655306400000|2022-06-15 15:20:00|8503.29|8503.29|8498.28|8498.28|8503.29|8503.29|8491.59|8491.59|0
1655306700000|2022-06-15 15:25:00|8497.18|8497.18|8492.89|8492.89|8500.38|8500.38|8489.37|8489.37|0
1655363700000|2022-06-16 07:15:00|8386.17|8386.17|8353.92|8353.92|8390.19|8390.19|8353.34|8353.34|0
1655364000000|2022-06-16 07:20:00|8353.45|8353.45|8320.04|8320.04|8353.45|8353.45|8320.04|8320.04|0
1655364300000|2022-06-16 07:25:00|8317.62|8317.62|8294.81|8294.81|8317.62|8317.62|8290.02|8290.02|0
1655364600000|2022-06-16 07:30:00|8292.62|8292.62|8263.73|8263.73|8292.62|8292.62|8256.21|8256.21|0
1655364900000|2022-06-16 07:35:00|8265.34|8265.34|8258.36|8258.36|8275.37|8275.37|8257.89|8257.89|0
1655365200000|2022-06-16 07:40:00|8259.17|8259.17|8262.65|8262.65|8270.94|8270.94|8254.11|8254.11|0
1655365500000|2022-06-16 07:45:00|8263.45|8263.45|8242.63|8242.63|8265.87|8265.87|8239.66|8239.66|0
1655365800000|2022-06-16 07:50:00|8240.44|8240.44|8227.37|8227.37|8242.77|8242.77|8227.37|8227.37|0
1655366100000|2022-06-16 07:55:00|8226.56|8226.56|8186.9|8186.9|8226.56|8226.56|8186.49|8186.49|0
1655366400000|2022-06-16 08:00:00|8186.03|8186.03|8178.15|8178.15|8186.84|8186.84|8165.1|8165.1|0
1655366700000|2022-06-16 08:05:00|8178.62|8178.62|8202.43|8202.43|8202.43|8202.43|8170.24|8170.24|0
1655367000000|2022-06-16 08:10:00|8201.49|8201.49|8176.91|8176.91|8201.49|8201.49|8176.91|8176.91|0
1655367300000|2022-06-16 08:15:00|8175.03|8175.03|8177.54|8177.54|8178.26|8178.26|8167.54|8167.54|0
1655367600000|2022-06-16 08:20:00|8179.15|8179.15|8166.09|8166.09|8182.77|8182.77|8163.68|8163.68|0
1655367900000|2022-06-16 08:25:00|8162.81|8162.81|8163.12|8163.12|8166.58|8166.58|8161.2|8161.2|0
1655368200000|2022-06-16 08:30:00|8162.18|8162.18|8148.92|8148.92|8162.18|8162.18|8148.92|8148.92|0
1655368500000|2022-06-16 08:35:00|8148.19|8148.19|8148.29|8148.29|8149.94|8149.94|8143.7|8143.7|0
1655368800000|2022-06-16 08:40:00|8147.48|8147.48|8122.36|8122.36|8153.25|8153.25|8122.36|8122.36|0
1655369100000|2022-06-16 08:45:00|8123.97|8123.97|8131.18|8131.18|8131.18|8131.18|8117.72|8117.72|0
1655369400000|2022-06-16 08:50:00|8126.35|8126.35|8100.38|8100.38|8127.16|8127.16|8100.05|8100.05|0
1655369700000|2022-06-16 08:55:00|8097.16|8097.16|8084.14|8084.14|8097.16|8097.16|8079.62|8079.62|0
1655370000000|2022-06-16 09:00:00|8081.77|8081.77|8054.66|8054.66|8081.77|8081.77|8054.66|8054.66|0
1655370300000|2022-06-16 09:05:00|8054.19|8054.19|8055.74|8055.74|8062.25|8062.25|8044.67|8044.67|0
1655370600000|2022-06-16 09:10:00|8055.01|8055.01|8076.18|8076.18|8076.18|8076.18|8053.08|8053.08|0
1655370900000|2022-06-16 09:15:00|8081.01|8081.01|8099.34|8099.34|8099.34|8099.34|8076.18|8076.18|0
1655371200000|2022-06-16 09:20:00|8099.92|8099.92|8090.98|8090.98|8102.24|8102.24|8083.81|8083.81|0
1655371500000|2022-06-16 09:25:00|8089.53|8089.53|8103.61|8103.61|8103.61|8103.61|8089.53|8089.53|0
1655371800000|2022-06-16 09:30:00|8104.08|8104.08|8089.5|8089.5|8116.72|8116.72|8089.5|8089.5|0
1655372100000|2022-06-16 09:35:00|8088.56|8088.56|8084.98|8084.98|8088.56|8088.56|8080.93|8080.93|0
1655372400000|2022-06-16 09:40:00|8084.38|8084.38|8086.53|8086.53|8094.88|8094.88|8082.64|8082.64|0
1655372700000|2022-06-16 09:45:00|8085.59|8085.59|8071.09|8071.09|8085.59|8085.59|8070.13|8070.13|0
1655373000000|2022-06-16 09:50:00|8068.9|8068.9|8041.05|8041.05|8068.9|8068.9|8039.96|8039.96|0
1655373300000|2022-06-16 09:55:00|8041.34|8041.34|8048.61|8048.61|8053.64|8053.64|8041.34|8041.34|0
1655373600000|2022-06-16 10:00:00|8048.14|8048.14|8043.93|8043.93|8049.27|8049.27|8035.11|8035.11|0
1655373900000|2022-06-16 10:05:00|8046.12|8046.12|8046.04|8046.04|8051.47|8051.47|8044.98|8044.98|0
1655374200000|2022-06-16 10:10:00|8046.51|8046.51|8043.84|8043.84|8048.79|8048.79|8042.23|8042.23|0
1655374500000|2022-06-16 10:15:00|8042.23|8042.23|8056.23|8056.23|8056.23|8056.23|8041.76|8041.76|0
1655374800000|2022-06-16 10:20:00|8059.45|8059.45|8050.86|8050.86|8059.45|8059.45|8048.31|8048.31|0
1655375100000|2022-06-16 10:25:00|8050.39|8050.39|8031.62|8031.62|8051.33|8051.33|8029.21|8029.21|0
1655375400000|2022-06-16 10:30:00|8029.21|8029.21|8017.45|8017.45|8029.21|8029.21|8016.98|8016.98|0
1655375700000|2022-06-16 10:35:00|8015.04|8015.04|8021.25|8021.25|8022.45|8022.45|8015.04|8015.04|0
1655376000000|2022-06-16 10:40:00|8020.78|8020.78|8033.04|8033.04|8033.04|8033.04|8018.43|8018.43|0
1655376300000|2022-06-16 10:45:00|8038.67|8038.67|8039.37|8039.37|8042.58|8042.58|8037.5|8037.5|0
1655376600000|2022-06-16 10:50:00|8040.97|8040.97|8044|8044|8047.53|8047.53|8036.75|8036.75|0
1655376900000|2022-06-16 10:55:00|8042.39|8042.39|8035.8|8035.8|8042.39|8042.39|8034.38|8034.38|0
1655377200000|2022-06-16 11:00:00|8033.41|8033.41|8079|8079|8084.38|8084.38|8033.41|8033.41|0
1655377500000|2022-06-16 11:05:00|8080.09|8080.09|8112.53|8112.53|8112.53|8112.53|8080.09|8080.09|0
1655377800000|2022-06-16 11:10:00|8111.72|8111.72|8118.38|8118.38|8118.38|8118.38|8096.04|8096.04|0
1655378100000|2022-06-16 11:15:00|8116.78|8116.78|8097.73|8097.73|8118.38|8118.38|8097.61|8097.61|0
1655378400000|2022-06-16 11:20:00|8098.53|8098.53|8092.02|8092.02|8098.53|8098.53|8085.62|8085.62|0
1655378700000|2022-06-16 11:25:00|8093.62|8093.62|8110.89|8110.89|8115.25|8115.25|8093.62|8093.62|0
1655379000000|2022-06-16 11:30:00|8105.26|8105.26|8103.49|8103.49|8105.26|8105.26|8097.89|8097.89|0
1655379300000|2022-06-16 11:35:00|8103.96|8103.96|8102.53|8102.53|8106.24|8106.24|8097.31|8097.31|0
1655379600000|2022-06-16 11:40:00|8101.95|8101.95|8087.86|8087.86|8101.95|8101.95|8087.86|8087.86|0
1655379900000|2022-06-16 11:45:00|8084.64|8084.64|8061.88|8061.88|8086.3|8086.3|8061.88|8061.88|0
1655380200000|2022-06-16 11:50:00|8061.3|8061.3|8044.86|8044.86|8061.59|8061.59|8039.23|8039.23|0
1655380500000|2022-06-16 11:55:00|8040.03|8040.03|8055.17|8055.17|8059.24|8059.24|8040.03|8040.03|0
1655380800000|2022-06-16 12:00:00|8054.23|8054.23|8071.79|8071.79|8075.39|8075.39|8051.24|8051.24|0
1655381100000|2022-06-16 12:05:00|8071.32|8071.32|8086.5|8086.5|8086.79|8086.79|8070.55|8070.55|0
1655381400000|2022-06-16 12:10:00|8086.03|8086.03|8090.92|8090.92|8096.03|8096.03|8085.61|8085.61|0
1655381700000|2022-06-16 12:15:00|8091.25|8091.25|8080.45|8080.45|8093.44|8093.44|8077.99|8077.99|0
1655382000000|2022-06-16 12:20:00|8081.86|8081.86|8089.21|8089.21|8090.76|8090.76|8080.92|8080.92|0
1655382300000|2022-06-16 12:25:00|8090.82|8090.82|8083.98|8083.98|8094.89|8094.89|8082.11|8082.11|0
1655382600000|2022-06-16 12:30:00|8084.45|8084.45|8091.65|8091.65|8092.23|8092.23|8082.7|8082.7|0
1655382900000|2022-06-16 12:35:00|8090.56|8090.56|8090.9|8090.9|8090.9|8090.9|8074.96|8074.96|0
1655383200000|2022-06-16 12:40:00|8091.71|8091.71|8097.01|8097.01|8108.12|8108.12|8091.71|8091.71|0
1655383500000|2022-06-16 12:45:00|8097.81|8097.81|8100.12|8100.12|8106.54|8106.54|8097.81|8097.81|0
1655383800000|2022-06-16 12:50:00|8104.95|8104.95|8110.38|8110.38|8110.38|8110.38|8102.63|8102.63|0
1655384100000|2022-06-16 12:55:00|8111.47|8111.47|8095.74|8095.74|8120.92|8120.92|8095.74|8095.74|0
1655384400000|2022-06-16 13:00:00|8095.27|8095.27|8091.92|8091.92|8095.9|8095.9|8086.99|8086.99|0
1655384700000|2022-06-16 13:05:00|8092.39|8092.39|8104.25|8104.25|8104.27|8104.27|8092.39|8092.39|0
1655385000000|2022-06-16 13:10:00|8100.23|8100.23|8088.82|8088.82|8102.42|8102.42|8088.82|8088.82|0
1655385300000|2022-06-16 13:15:00|8088.35|8088.35|8091.17|8091.17|8093.02|8093.02|8082.08|8082.08|0
1655385600000|2022-06-16 13:20:00|8090.37|8090.37|8087.89|8087.89|8093.69|8093.69|8086.95|8086.95|0
1655385900000|2022-06-16 13:25:00|8091.1|8091.1|8094.06|8094.06|8098.37|8098.37|8086.88|8086.88|0
1655386200000|2022-06-16 13:30:00|8092.6|8092.6|8075.45|8075.45|8097.55|8097.55|8075.45|8075.45|0
1655386500000|2022-06-16 13:35:00|8072.23|8072.23|8087.49|8087.49|8089.1|8089.1|8072.23|8072.23|0
1655386800000|2022-06-16 13:40:00|8086.76|8086.76|8079.65|8079.65|8089.51|8089.51|8079.58|8079.58|0
1655387100000|2022-06-16 13:45:00|8080.38|8080.38|8097.42|8097.42|8101.82|8101.82|8080.38|8080.38|0
1655387400000|2022-06-16 13:50:00|8098.32|8098.32|8093.97|8093.97|8098.32|8098.32|8082.4|8082.4|0
1655387700000|2022-06-16 13:55:00|8094.7|8094.7|8094.56|8094.56|8101.71|8101.71|8082.65|8082.65|0
1655388000000|2022-06-16 14:00:00|8093.36|8093.36|8079.95|8079.95|8093.36|8093.36|8079.95|8079.95|0
1655388300000|2022-06-16 14:05:00|8077.87|8077.87|8077.65|8077.65|8081.67|8081.67|8070.56|8070.56|0
1655388600000|2022-06-16 14:10:00|8077.18|8077.18|8083.25|8083.25|8099.85|8099.85|8077.18|8077.18|0
1655388900000|2022-06-16 14:15:00|8082.8|8082.8|8079.18|8079.18|8088.24|8088.24|8078.66|8078.66|0
1655389200000|2022-06-16 14:20:00|8079.65|8079.65|8082.14|8082.14|8089.51|8089.51|8076.43|8076.43|0
1655389500000|2022-06-16 14:25:00|8081.67|8081.67|8082.71|8082.71|8085.45|8085.45|8078.58|8078.58|0
1655389800000|2022-06-16 14:30:00|8083.18|8083.18|8089.34|8089.34|8096.8|8096.8|8080.61|8080.61|0
1655390100000|2022-06-16 14:35:00|8088.18|8088.18|8068.32|8068.32|8088.18|8088.18|8068.32|8068.32|0
1655390400000|2022-06-16 14:40:00|8067.59|8067.59|8044.57|8044.57|8067.59|8067.59|8043.95|8043.95|0
1655390700000|2022-06-16 14:45:00|8045.03|8045.03|8034.43|8034.43|8045.03|8045.03|8032.43|8032.43|0
1655391000000|2022-06-16 14:50:00|8034.9|8034.9|8056.55|8056.55|8057.28|8057.28|8034.61|8034.61|0
1655391300000|2022-06-16 14:55:00|8055.74|8055.74|8070.42|8070.42|8071.95|8071.95|8053.8|8053.8|0
1655391600000|2022-06-16 15:00:00|8071.15|8071.15|8074.11|8074.11|8079.95|8079.95|8070.49|8070.49|0
1655391900000|2022-06-16 15:05:00|8075.2|8075.2|8072.22|8072.22|8078.52|8078.52|8067.61|8067.61|0
1655392200000|2022-06-16 15:10:00|8073.02|8073.02|8078.07|8078.07|8079.16|8079.16|8070.61|8070.61|0
1655392500000|2022-06-16 15:15:00|8077.6|8077.6|8076.08|8076.08|8083.37|8083.37|8074.87|8074.87|0
1655392800000|2022-06-16 15:20:00|8075.28|8075.28|8076.35|8076.35|8078.24|8078.24|8065.4|8065.4|0
1655393100000|2022-06-16 15:25:00|8077.15|8077.15|8066.93|8066.93|8081.62|8081.62|8066.93|8066.93|0
1655450100000|2022-06-17 07:15:00|8142.03|8142.03|8154.51|8154.51|8154.51|8154.51|8135.87|8135.87|0
1655450400000|2022-06-17 07:20:00|8154.98|8154.98|8167.22|8167.22|8170.92|8170.92|8153.62|8153.62|0
1655450700000|2022-06-17 07:25:00|8167.95|8167.95|8180.21|8180.21|8189.56|8189.56|8167.95|8167.95|0
1655451000000|2022-06-17 07:30:00|8177.8|8177.8|8164.88|8164.88|8184.24|8184.24|8164.3|8164.3|0
1655451300000|2022-06-17 07:35:00|8164.08|8164.08|8167.98|8167.98|8178.79|8178.79|8151.65|8151.65|0
1655451600000|2022-06-17 07:40:00|8166.88|8166.88|8102.02|8102.02|8166.88|8166.88|8081.91|8081.91|0
1655451900000|2022-06-17 07:45:00|8103.11|8103.11|8207.07|8207.07|8213.95|8213.95|8103.11|8103.11|0
1655452200000|2022-06-17 07:50:00|8206.34|8206.34|8187.74|8187.74|8206.34|8206.34|8187.05|8187.05|0
1655452500000|2022-06-17 07:55:00|8186.8|8186.8|8192.02|8192.02|8194.19|8194.19|8180.01|8180.01|0
1655452800000|2022-06-17 08:00:00|8191.55|8191.55|8198.74|8198.74|8198.74|8198.74|8187.71|8187.71|0
1655453100000|2022-06-17 08:05:00|8192.3|8192.3|8202.55|8202.55|8202.65|8202.65|8192.3|8192.3|0
1655453400000|2022-06-17 08:10:00|8200.14|8200.14|8193.01|8193.01|8209.53|8209.53|8191.86|8191.86|0
1655453700000|2022-06-17 08:15:00|8192.28|8192.28|8202.36|8202.36|8202.36|8202.36|8190.46|8190.46|0
1655454000000|2022-06-17 08:20:00|8204.77|8204.77|8203.1|8203.1|8207.68|8207.68|8199.38|8199.38|0
1655454300000|2022-06-17 08:25:00|8204.3|8204.3|8206.26|8206.26|8206.26|8206.26|8198.86|8198.86|0
1655454600000|2022-06-17 08:30:00|8204.51|8204.51|8220.93|8220.93|8221.02|8221.02|8204.51|8204.51|0
1655454900000|2022-06-17 08:35:00|8220.12|8220.12|8205.19|8205.19|8220.12|8220.12|8194.66|8194.66|0
1655455200000|2022-06-17 08:40:00|8204.72|8204.72|8206.13|8206.13|8209.03|8209.03|8199.43|8199.43|0
1655455500000|2022-06-17 08:45:00|8205.04|8205.04|8190.77|8190.77|8205.94|8205.94|8187.27|8187.27|0
1655455800000|2022-06-17 08:50:00|8190.04|8190.04|8163.75|8163.75|8190.04|8190.04|8161.67|8161.67|0
1655456100000|2022-06-17 08:55:00|8164.69|8164.69|8168.63|8168.63|8168.99|8168.99|8164.69|8164.69|0
1655456400000|2022-06-17 09:00:00|8167.82|8167.82|8182.31|8182.31|8183.67|8183.67|8167.02|8167.02|0
1655456700000|2022-06-17 09:05:00|8181.84|8181.84|8191.38|8191.38|8193.24|8193.24|8179.18|8179.18|0
1655457300000|2022-06-17 09:15:00|8192.84|8192.84|8233.8|8233.8|8244.2|8244.2|8192.84|8192.84|0
1655457600000|2022-06-17 09:20:00|8234.27|8234.27|8237.35|8237.35|8237.79|8237.79|8230.31|8230.31|0
1655457900000|2022-06-17 09:25:00|8238.96|8238.96|8239.09|8239.09|8241.84|8241.84|8232.43|8232.43|0
1655458200000|2022-06-17 09:30:00|8241.28|8241.28|8263.58|8263.58|8263.58|8263.58|8241.28|8241.28|0
1655458500000|2022-06-17 09:35:00|8264.05|8264.05|8248.03|8248.03|8266.64|8266.64|8245.62|8245.62|0
1655458800000|2022-06-17 09:40:00|8247.56|8247.56|8232.12|8232.12|8247.56|8247.56|8231.32|8231.32|0
1655459100000|2022-06-17 09:45:00|8231.25|8231.25|8239.49|8239.49|8239.57|8239.57|8229.71|8229.71|0
1655459400000|2022-06-17 09:50:00|8241.3|8241.3|8253.24|8253.24|8255.48|8255.48|8234.37|8234.37|0
1655459700000|2022-06-17 09:55:00|8252.7|8252.7|8252.7|8252.7|8261.31|8261.31|8245.51|8245.51|0
1655460000000|2022-06-17 10:00:00|8252.86|8252.86|8244.95|8244.95|8252.86|8252.86|8237.08|8237.08|0
1655460300000|2022-06-17 10:05:00|8240.13|8240.13|8224.14|8224.14|8244.07|8244.07|8220.2|8220.2|0
1655460600000|2022-06-17 10:10:00|8225.75|8225.75|8223.97|8223.97|8231.39|8231.39|8223.92|8223.92|0
1655460900000|2022-06-17 10:15:00|8223.16|8223.16|8224.79|8224.79|8229.25|8229.25|8221.29|8221.29|0
1655461200000|2022-06-17 10:20:00|8225.51|8225.51|8221.94|8221.94|8225.51|8225.51|8216.38|8216.38|0
1655461500000|2022-06-17 10:25:00|8221.21|8221.21|8211.34|8211.34|8221.21|8221.21|8208.19|8208.19|0
1655461800000|2022-06-17 10:30:00|8210.89|8210.89|8226.77|8226.77|8226.77|8226.77|8210.08|8210.08|0
1655462100000|2022-06-17 10:35:00|8222.75|8222.75|8227.98|8227.98|8227.98|8227.98|8220.01|8220.01|0
1655462400000|2022-06-17 10:40:00|8230.4|8230.4|8226.52|8226.52|8231.59|8231.59|8226.52|8226.52|0
1655462700000|2022-06-17 10:45:00|8225.79|8225.79|8219.3|8219.3|8225.79|8225.79|8213.64|8213.64|0
1655463000000|2022-06-17 10:50:00|8219.77|8219.77|8217.13|8217.13|8221.38|8221.38|8212.09|8212.09|0
1655463300000|2022-06-17 10:55:00|8218.07|8218.07|8218.01|8218.01|8220.34|8220.34|8215.16|8215.16|0
1655463600000|2022-06-17 11:00:00|8219.61|8219.61|8214.37|8214.37|8221.54|8221.54|8214.37|8214.37|0
1655463900000|2022-06-17 11:05:00|8213.27|8213.27|8218.8|8218.8|8219.6|8219.6|8213.27|8213.27|0
1655464200000|2022-06-17 11:10:00|8217.99|8217.99|8206.75|8206.75|8217.99|8217.99|8204.67|8204.67|0
1655464500000|2022-06-17 11:15:00|8206.28|8206.28|8201.75|8201.75|8218.06|8218.06|8201.75|8201.75|0
1655464800000|2022-06-17 11:20:00|8202.55|8202.55|8210.81|8210.81|8211.14|8211.14|8202.55|8202.55|0
1655465100000|2022-06-17 11:25:00|8209.53|8209.53|8228.28|8228.28|8228.28|8228.28|8209.53|8209.53|0
1655465400000|2022-06-17 11:30:00|8226.09|8226.09|8230.43|8230.43|8237.1|8237.1|8226.09|8226.09|0
1655465700000|2022-06-17 11:35:00|8228.02|8228.02|8223.96|8223.96|8228.02|8228.02|8217.5|8217.5|0
1655466000000|2022-06-17 11:40:00|8224.43|8224.43|8223.15|8223.15|8224.54|8224.54|8222.28|8222.28|0
1655466300000|2022-06-17 11:45:00|8219.94|8219.94|8212.31|8212.31|8220.41|8220.41|8212.31|8212.31|0
1655466600000|2022-06-17 11:50:00|8213.92|8213.92|8210.33|8210.33|8214.65|8214.65|8208.3|8208.3|0
1655466900000|2022-06-17 11:55:00|8210.8|8210.8|8217.39|8217.39|8217.39|8217.39|8209.41|8209.41|0
1655467200000|2022-06-17 12:00:00|8220.61|8220.61|8211.83|8211.83|8220.78|8220.78|8211.36|8211.36|0
1655467500000|2022-06-17 12:05:00|8212.63|8212.63|8214.47|8214.47|8214.47|8214.47|8212.03|8212.03|0
1655467800000|2022-06-17 12:10:00|8214|8214|8216.49|8216.49|8220.81|8220.81|8214|8214|0
1655468100000|2022-06-17 12:15:00|8215.68|8215.68|8221.29|8221.29|8222.21|8222.21|8215.68|8215.68|0
1655468400000|2022-06-17 12:20:00|8220.82|8220.82|8205.22|8205.22|8221.11|8221.11|8204.75|8204.75|0
1655468700000|2022-06-17 12:25:00|8206.02|8206.02|8204.16|8204.16|8206.02|8206.02|8203.18|8203.18|0
1655469000000|2022-06-17 12:30:00|8205.76|8205.76|8190.69|8190.69|8206.7|8206.7|8187.85|8187.85|0
1655469300000|2022-06-17 12:35:00|8191.16|8191.16|8182.78|8182.78|8192.77|8192.77|8182.78|8182.78|0
1655469600000|2022-06-17 12:40:00|8181.97|8181.97|8180.93|8180.93|8181.97|8181.97|8172.83|8172.83|0
1655469900000|2022-06-17 12:45:00|8179.83|8179.83|8165.13|8165.13|8181.57|8181.57|8165.13|8165.13|0
1655470200000|2022-06-17 12:50:00|8164.81|8164.81|8155.34|8155.34|8166.54|8166.54|8155.34|8155.34|0
1655470500000|2022-06-17 12:55:00|8154.76|8154.76|8148.85|8148.85|8156.03|8156.03|8142.92|8142.92|0
1655470800000|2022-06-17 13:00:00|8149.65|8149.65|8144.93|8144.93|8152.71|8152.71|8144.61|8144.61|0
1655471100000|2022-06-17 13:05:00|8145.4|8145.4|8136.47|8136.47|8145.4|8145.4|8131.76|8131.76|0
1655471400000|2022-06-17 13:10:00|8136|8136|8139.98|8139.98|8139.98|8139.98|8130.47|8130.47|0
1655471700000|2022-06-17 13:15:00|8140.85|8140.85|8147.18|8147.18|8147.98|8147.98|8140.72|8140.72|0
1655472000000|2022-06-17 13:20:00|8146.38|8146.38|8136.85|8136.85|8146.59|8146.59|8136.85|8136.85|0
1655472300000|2022-06-17 13:25:00|8137.72|8137.72|8136.42|8136.42|8148.06|8148.06|8136.42|8136.42|0
1655472600000|2022-06-17 13:30:00|8136.87|8136.87|8172.48|8172.48|8177.28|8177.28|8135.66|8135.66|0
1655472900000|2022-06-17 13:35:00|8170.66|8170.66|8174.03|8174.03|8175.66|8175.66|8168.19|8168.19|0
1655473200000|2022-06-17 13:40:00|8174.96|8174.96|8198.39|8198.39|8198.49|8198.49|8174.96|8174.96|0
1655473500000|2022-06-17 13:45:00|8196.99|8196.99|8201.19|8201.19|8205.77|8205.77|8194.89|8194.89|0
1655473800000|2022-06-17 13:50:00|8202.8|8202.8|8224.48|8224.48|8226.62|8226.62|8202.8|8202.8|0
1655474100000|2022-06-17 13:55:00|8224.77|8224.77|8222.9|8222.9|8235.28|8235.28|8219.91|8219.91|0
1655474400000|2022-06-17 14:00:00|8221.96|8221.96|8224.19|8224.19|8228.15|8228.15|8218.28|8218.28|0
1655474700000|2022-06-17 14:05:00|8224.48|8224.48|8213.31|8213.31|8225.93|8225.93|8212.51|8212.51|0
1655475000000|2022-06-17 14:10:00|8212.59|8212.59|8202.09|8202.09|8213.39|8213.39|8201.29|8201.29|0
1655475300000|2022-06-17 14:15:00|8201.29|8201.29|8189.22|8189.22|8201.29|8201.29|8187.21|8187.21|0
1655475600000|2022-06-17 14:20:00|8188.75|8188.75|8182.84|8182.84|8189.88|8189.88|8178.81|8178.81|0
1655475900000|2022-06-17 14:25:00|8182.04|8182.04|8169.78|8169.78|8182.04|8182.04|8168.58|8168.58|0
1655476200000|2022-06-17 14:30:00|8168.98|8168.98|8166.64|8166.64|8175.3|8175.3|8165.36|8165.36|0
1655476500000|2022-06-17 14:35:00|8164.22|8164.22|8160.57|8160.57|8164.22|8164.22|8151.48|8151.48|0
1655476800000|2022-06-17 14:40:00|8161.04|8161.04|8166.36|8166.36|8166.36|8166.36|8154.8|8154.8|0
1655477100000|2022-06-17 14:45:00|8165.89|8165.89|8153.88|8153.88|8165.89|8165.89|8147.25|8147.25|0
1655477400000|2022-06-17 14:50:00|8152.28|8152.28|8160.51|8160.51|8161.6|8161.6|8152.28|8152.28|0
1655477700000|2022-06-17 14:55:00|8161.32|8161.32|8161.47|8161.47|8167.01|8167.01|8161.32|8161.32|0
1655478000000|2022-06-17 15:00:00|8161|8161|8165.2|8165.2|8167.61|8167.61|8153.13|8153.13|0
1655478300000|2022-06-17 15:05:00|8164.62|8164.62|8180.48|8180.48|8182.54|8182.54|8164.62|8164.62|0
1655478600000|2022-06-17 15:10:00|8181.2|8181.2|8164.62|8164.62|8183.39|8183.39|8163.82|8163.82|0
1655478900000|2022-06-17 15:15:00|8166.23|8166.23|8179.56|8179.56|8180.46|8180.46|8163.88|8163.88|0
1655479200000|2022-06-17 15:20:00|8180.15|8180.15|8173.14|8173.14|8183.56|8183.56|8173.14|8173.14|0
1655479500000|2022-06-17 15:25:00|8172.34|8172.34|8161.67|8161.67|8173.32|8173.32|8158.47|8158.47|0
1655709300000|2022-06-20 07:15:00|8148.24|8148.24|8107.37|8107.37|8148.24|8148.24|8107.37|8107.37|0
1655709600000|2022-06-20 07:20:00|8108.97|8108.97|8147.01|8147.01|8147.01|8147.01|8108.97|8108.97|0
1655709900000|2022-06-20 07:25:00|8145.92|8145.92|8151.56|8151.56|8151.56|8151.56|8142.28|8142.28|0
1655710200000|2022-06-20 07:30:00|8151.27|8151.27|8157.15|8157.15|8157.15|8157.15|8148.54|8148.54|0
1655710500000|2022-06-20 07:35:00|8157.62|8157.62|8162.09|8162.09|8164.07|8164.07|8157.62|8157.62|0
1655710800000|2022-06-20 07:40:00|8161.62|8161.62|8157.61|8157.61|8163.05|8163.05|8155.31|8155.31|0
1655711100000|2022-06-20 07:45:00|8157.01|8157.01|8158.68|8158.68|8158.68|8158.68|8149.25|8149.25|0
1655711400000|2022-06-20 07:50:00|8159.15|8159.15|8164.46|8164.46|8166.58|8166.58|8159.15|8159.15|0
1655711700000|2022-06-20 07:55:00|8164.75|8164.75|8176.79|8176.79|8177.52|8177.52|8164.46|8164.46|0
1655712000000|2022-06-20 08:00:00|8177.6|8177.6|8181.68|8181.68|8183.54|8183.54|8177.6|8177.6|0
1655712300000|2022-06-20 08:05:00|8182.15|8182.15|8206.6|8206.6|8206.6|8206.6|8182.15|8182.15|0
1655712600000|2022-06-20 08:10:00|8207.69|8207.69|8196.86|8196.86|8211.85|8211.85|8193.4|8193.4|0
1655712900000|2022-06-20 08:15:00|8200.88|8200.88|8210.72|8210.72|8211.19|8211.19|8195.79|8195.79|0
1655713200000|2022-06-20 08:20:00|8213.14|8213.14|8210.93|8210.93|8214.75|8214.75|8200.98|8200.98|0
1655713500000|2022-06-20 08:25:00|8212.28|8212.28|8214.05|8214.05|8214.05|8214.05|8205.45|8205.45|0
1655713800000|2022-06-20 08:30:00|8207.84|8207.84|8244.5|8244.5|8244.5|8244.5|8207.55|8207.55|0
1655714100000|2022-06-20 08:35:00|8245.23|8245.23|8248.93|8248.93|8253.75|8253.75|8245.23|8245.23|0
1655714400000|2022-06-20 08:40:00|8248.46|8248.46|8250.29|8250.29|8252.14|8252.14|8248.38|8248.38|0
1655714700000|2022-06-20 08:45:00|8253.84|8253.84|8264.6|8264.6|8264.6|8264.6|8253.84|8253.84|0
1655715000000|2022-06-20 08:50:00|8262.99|8262.99|8262.93|8262.93|8265.19|8265.19|8258.29|8258.29|0
1655715300000|2022-06-20 08:55:00|8261.8|8261.8|8234.37|8234.37|8262.93|8262.93|8234.37|8234.37|0
1655715600000|2022-06-20 09:00:00|8233.56|8233.56|8201.53|8201.53|8233.56|8233.56|8201.06|8201.06|0
1655715900000|2022-06-20 09:05:00|8201.06|8201.06|8193.89|8193.89|8203.79|8203.79|8192.95|8192.95|0
1655716200000|2022-06-20 09:10:00|8194.36|8194.36|8177.27|8177.27|8195.5|8195.5|8176.8|8176.8|0
1655716500000|2022-06-20 09:15:00|8176.08|8176.08|8180.94|8180.94|8183.36|8183.36|8174.83|8174.83|0
1655716800000|2022-06-20 09:20:00|8182.4|8182.4|8182.33|8182.33|8182.87|8182.87|8179.59|8179.59|0
1655717100000|2022-06-20 09:25:00|8183.78|8183.78|8188.02|8188.02|8191.7|8191.7|8182.17|8182.17|0
1655717400000|2022-06-20 09:30:00|8185.61|8185.61|8178.57|8178.57|8187.17|8187.17|8178.57|8178.57|0
1655717700000|2022-06-20 09:35:00|8178.1|8178.1|8175.01|8175.01|8178.57|8178.57|8172.97|8172.97|0
1655718000000|2022-06-20 09:40:00|8176.1|8176.1|8176.07|8176.07|8181.42|8181.42|8175.6|8175.6|0
1655718300000|2022-06-20 09:45:00|8175.26|8175.26|8175.05|8175.05|8175.8|8175.8|8170.65|8170.65|0
1655718600000|2022-06-20 09:50:00|8174.47|8174.47|8171.59|8171.59|8175.61|8175.61|8171.12|8171.12|0
1655718900000|2022-06-20 09:55:00|8172.39|8172.39|8176.49|8176.49|8177.02|8177.02|8172.39|8172.39|0
1655719200000|2022-06-20 10:00:00|8176.78|8176.78|8193.66|8193.66|8193.66|8193.66|8176.78|8176.78|0
1655719500000|2022-06-20 10:05:00|8194.13|8194.13|8202.64|8202.64|8202.64|8202.64|8194.13|8194.13|0
1655719800000|2022-06-20 10:10:00|8201.44|8201.44|8200.69|8200.69|8203.05|8203.05|8194.97|8194.97|0
1655720100000|2022-06-20 10:15:00|8201.16|8201.16|8200.05|8200.05|8203.74|8203.74|8199.58|8199.58|0
1655720400000|2022-06-20 10:20:00|8198.44|8198.44|8195.97|8195.97|8198.91|8198.91|8195.97|8195.97|0
1655720700000|2022-06-20 10:25:00|8195.17|8195.17|8204.56|8204.56|8205.65|8205.65|8193.56|8193.56|0
1655721000000|2022-06-20 10:30:00|8206.74|8206.74|8220.26|8220.26|8220.26|8220.26|8205.94|8205.94|0
1655721300000|2022-06-20 10:35:00|8219.53|8219.53|8212.74|8212.74|8219.53|8219.53|8210.6|8210.6|0
1655721600000|2022-06-20 10:40:00|8213.55|8213.55|8214.93|8214.93|8217.05|8217.05|8213.36|8213.36|0
1655721900000|2022-06-20 10:45:00|8214.33|8214.33|8215.76|8215.76|8217.66|8217.66|8213.4|8213.4|0
1655722200000|2022-06-20 10:50:00|8214.15|8214.15|8215.09|8215.09|8216.5|8216.5|8214.15|8214.15|0
1655722500000|2022-06-20 10:55:00|8215.56|8215.56|8211.17|8211.17|8216.7|8216.7|8210.08|8210.08|0
1655722800000|2022-06-20 11:00:00|8212.11|8212.11|8209.62|8209.62|8217.92|8217.92|8209.16|8209.16|0
1655723100000|2022-06-20 11:05:00|8210.09|8210.09|8212.19|8212.19|8213.8|8213.8|8207.81|8207.81|0
1655723400000|2022-06-20 11:10:00|8211.72|8211.72|8208.14|8208.14|8213.33|8213.33|8207.23|8207.23|0
1655723700000|2022-06-20 11:15:00|8211.35|8211.35|8213.16|8213.16|8213.16|8213.16|8210.55|8210.55|0
1655724000000|2022-06-20 11:20:00|8213.45|8213.45|8212.53|8212.53|8214.77|8214.77|8210.92|8210.92|0
1655724300000|2022-06-20 11:25:00|8213.47|8213.47|8221.3|8221.3|8224.97|8224.97|8213.47|8213.47|0
1655724600000|2022-06-20 11:30:00|8220.83|8220.83|8220.68|8220.68|8221.15|8221.15|8220.68|8220.68|0
1655724900000|2022-06-20 11:35:00|8222.29|8222.29|8220.72|8220.72|8228.39|8228.39|8220.72|8220.72|0
1655725200000|2022-06-20 11:40:00|8221.01|8221.01|8223.51|8223.51|8224.15|8224.15|8220.56|8220.56|0
1655725500000|2022-06-20 11:45:00|8222.92|8222.92|8219.1|8219.1|8222.92|8222.92|8218.2|8218.2|0
1655725800000|2022-06-20 11:50:00|8218.37|8218.37|8216.01|8216.01|8223.31|8223.31|8215.28|8215.28|0
1655726100000|2022-06-20 11:55:00|8215.28|8215.28|8209.34|8209.34|8215.28|8215.28|8208.65|8208.65|0
1655726400000|2022-06-20 12:00:00|8207.53|8207.53|8202.01|8202.01|8207.53|8207.53|8202.01|8202.01|0
1655726700000|2022-06-20 12:05:00|8199.83|8199.83|8196.63|8196.63|8199.83|8199.83|8194.21|8194.21|0
1655727000000|2022-06-20 12:10:00|8196.16|8196.16|8193.16|8193.16|8196.16|8196.16|8190.93|8190.93|0
1655727300000|2022-06-20 12:15:00|8194.52|8194.52|8183.3|8183.3|8194.52|8194.52|8181.95|8181.95|0
1655727600000|2022-06-20 12:20:00|8180.89|8180.89|8184.09|8184.09|8184.09|8184.09|8178.04|8178.04|0
1655727900000|2022-06-20 12:25:00|8184.56|8184.56|8181.77|8181.77|8185.54|8185.54|8180.97|8180.97|0
1655728200000|2022-06-20 12:30:00|8183.2|8183.2|8190.57|8190.57|8192.8|8192.8|8183.2|8183.2|0
1655728500000|2022-06-20 12:35:00|8192.17|8192.17|8191.98|8191.98|8195.66|8195.66|8191.98|8191.98|0
1655728800000|2022-06-20 12:40:00|8192.78|8192.78|8197.25|8197.25|8198.33|8198.33|8192.78|8192.78|0
1655729100000|2022-06-20 12:45:00|8198.05|8198.05|8193.93|8193.93|8199.66|8199.66|8193.93|8193.93|0
1655729400000|2022-06-20 12:50:00|8195.54|8195.54|8182.14|8182.14|8195.54|8195.54|8182.14|8182.14|0
1655729700000|2022-06-20 12:55:00|8182.94|8182.94|8178.9|8178.9|8182.94|8182.94|8176.8|8176.8|0
1655730000000|2022-06-20 13:00:00|8180.5|8180.5|8186.4|8186.4|8190.92|8190.92|8179.7|8179.7|0
1655730300000|2022-06-20 13:05:00|8188.01|8188.01|8187.02|8187.02|8190.82|8190.82|8184.94|8184.94|0
1655730600000|2022-06-20 13:10:00|8187.89|8187.89|8184.74|8184.74|8188.47|8188.47|8183.13|8183.13|0
1655730900000|2022-06-20 13:15:00|8185.03|8185.03|8188.41|8188.41|8190.37|8190.37|8184.13|8184.13|0
1655731200000|2022-06-20 13:20:00|8187.94|8187.94|8179.19|8179.19|8194.37|8194.37|8179.05|8179.05|0
1655731500000|2022-06-20 13:25:00|8180.8|8180.8|8189.43|8189.43|8194.79|8194.79|8180.8|8180.8|0
1655731800000|2022-06-20 13:30:00|8188.96|8188.96|8192.74|8192.74|8196.88|8196.88|8188.96|8188.96|0
1655732100000|2022-06-20 13:35:00|8193.68|8193.68|8196.72|8196.72|8202.33|8202.33|8191.26|8191.26|0
1655732400000|2022-06-20 13:40:00|8196|8196|8191.55|8191.55|8196.6|8196.6|8188.47|8188.47|0
1655732700000|2022-06-20 13:45:00|8192.02|8192.02|8191.94|8191.94|8194.35|8194.35|8189.6|8189.6|0
1655733000000|2022-06-20 13:50:00|8192.75|8192.75|8192.7|8192.7|8197.01|8197.01|8190.15|8190.15|0
1655733300000|2022-06-20 13:55:00|8191.89|8191.89|8184.62|8184.62|8195.11|8195.11|8184.62|8184.62|0
1655733600000|2022-06-20 14:00:00|8183.56|8183.56|8177.26|8177.26|8183.56|8183.56|8175.7|8175.7|0
1655733900000|2022-06-20 14:05:00|8178.07|8178.07|8178.15|8178.15|8181.71|8181.71|8175.21|8175.21|0
1655734200000|2022-06-20 14:10:00|8176.54|8176.54|8180.17|8180.17|8180.17|8180.17|8169.16|8169.16|0
1655734500000|2022-06-20 14:15:00|8179.29|8179.29|8181.49|8181.49|8181.49|8181.49|8175.26|8175.26|0
1655734800000|2022-06-20 14:20:00|8182.22|8182.22|8182.22|8182.22|8185.22|8185.22|8182.22|8182.22|0
1655735100000|2022-06-20 14:25:00|8183.03|8183.03|8182.27|8182.27|8186.36|8186.36|8180.52|8180.52|0
1655735400000|2022-06-20 14:30:00|8182.74|8182.74|8188.91|8188.91|8192.9|8192.9|8182.74|8182.74|0
1655735700000|2022-06-20 14:35:00|8189.21|8189.21|8171.32|8171.32|8189.21|8189.21|8171.32|8171.32|0
1655736000000|2022-06-20 14:40:00|8170.87|8170.87|8169.08|8169.08|8170.87|8170.87|8163.31|8163.31|0
1655736300000|2022-06-20 14:45:00|8168.28|8168.28|8155.99|8155.99|8168.28|8168.28|8154.03|8154.03|0
1655736600000|2022-06-20 14:50:00|8157.08|8157.08|8165.83|8165.83|8169.05|8169.05|8157.08|8157.08|0
1655736900000|2022-06-20 14:55:00|8166.64|8166.64|8164.24|8164.24|8166.64|8166.64|8163.89|8163.89|0
1655737200000|2022-06-20 15:00:00|8163.79|8163.79|8175.55|8175.55|8175.55|8175.55|8160.98|8160.98|0
1655737500000|2022-06-20 15:05:00|8174.75|8174.75|8176.02|8176.02|8176.02|8176.02|8173.59|8173.59|0
1655737800000|2022-06-20 15:10:00|8176.49|8176.49|8178.02|8178.02|8179.3|8179.3|8176.39|8176.39|0
1655738100000|2022-06-20 15:15:00|8178.49|8178.49|8184.85|8184.85|8184.97|8184.97|8178.49|8178.49|0
1655738400000|2022-06-20 15:20:00|8184.05|8184.05|8181.81|8181.81|8186.63|8186.63|8180.54|8180.54|0
1655738700000|2022-06-20 15:25:00|8181.09|8181.09|8180.59|8180.59|8186.31|8186.31|8179.7|8179.7|0
1655795700000|2022-06-21 07:15:00|8158.58|8158.58|8183.85|8183.85|8183.85|8183.85|8158.58|8158.58|0
1655796000000|2022-06-21 07:20:00|8184.32|8184.32|8196.41|8196.41|8201.44|8201.44|8184.32|8184.32|0
1655796300000|2022-06-21 07:25:00|8197.35|8197.35|8200.7|8200.7|8203.03|8203.03|8184.1|8184.1|0
1655796600000|2022-06-21 07:30:00|8198.52|8198.52|8201.66|8201.66|8210.29|8210.29|8198.16|8198.16|0
1655796900000|2022-06-21 07:35:00|8204.07|8204.07|8234.82|8234.82|8234.82|8234.82|8201.39|8201.39|0
1655797200000|2022-06-21 07:40:00|8236.28|8236.28|8249.35|8249.35|8249.35|8249.35|8231.75|8231.75|0
1655797500000|2022-06-21 07:45:00|8247.17|8247.17|8233.82|8233.82|8248.07|8248.07|8233.82|8233.82|0
1655797800000|2022-06-21 07:50:00|8234.62|8234.62|8245.59|8245.59|8245.59|8245.59|8234.04|8234.04|0
1655798100000|2022-06-21 07:55:00|8245.12|8245.12|8236.98|8236.98|8245.12|8245.12|8235.78|8235.78|0
1655798400000|2022-06-21 08:00:00|8234.56|8234.56|8239.08|8239.08|8239.08|8239.08|8233.47|8233.47|0
1655798700000|2022-06-21 08:05:00|8243.1|8243.1|8264.02|8264.02|8264.02|8264.02|8243.1|8243.1|0
1655799000000|2022-06-21 08:10:00|8264.47|8264.47|8257.44|8257.44|8274.25|8274.25|8257.44|8257.44|0
1655799300000|2022-06-21 08:15:00|8257.11|8257.11|8242.89|8242.89|8257.11|8257.11|8240.17|8240.17|0
1655799600000|2022-06-21 08:20:00|8245.31|8245.31|8249.41|8249.41|8253.4|8253.4|8245.31|8245.31|0
1655799900000|2022-06-21 08:25:00|8253.43|8253.43|8254.7|8254.7|8256.86|8256.86|8250.69|8250.69|0
1655800200000|2022-06-21 08:30:00|8256.28|8256.28|8253.99|8253.99|8259.51|8259.51|8253.99|8253.99|0
1655800500000|2022-06-21 08:35:00|8253.52|8253.52|8257.04|8257.04|8262.67|8262.67|8253.52|8253.52|0
1655800800000|2022-06-21 08:40:00|8256.24|8256.24|8254.43|8254.43|8256.24|8256.24|8252.62|8252.62|0
1655801100000|2022-06-21 08:45:00|8253.63|8253.63|8257.69|8257.69|8257.69|8257.69|8249.34|8249.34|0
1655801400000|2022-06-21 08:50:00|8259.3|8259.3|8261.71|8261.71|8262.51|8262.51|8259.3|8259.3|0
1655801700000|2022-06-21 08:55:00|8260.91|8260.91|8257.7|8257.7|8263.05|8263.05|8256.76|8256.76|0
1655802000000|2022-06-21 09:00:00|8258.64|8258.64|8263.29|8263.29|8266.12|8266.12|8258.64|8258.64|0
1655802300000|2022-06-21 09:05:00|8264.7|8264.7|8278.54|8278.54|8278.54|8278.54|8264.7|8264.7|0
1655802600000|2022-06-21 09:10:00|8278.07|8278.07|8265.99|8265.99|8278.88|8278.88|8265.05|8265.05|0
1655802900000|2022-06-21 09:15:00|8266.79|8266.79|8264.36|8264.36|8273.52|8273.52|8264.36|8264.36|0
1655803200000|2022-06-21 09:20:00|8265.08|8265.08|8255.63|8255.63|8265.08|8265.08|8252.93|8252.93|0
1655803500000|2022-06-21 09:25:00|8254.83|8254.83|8251.32|8251.32|8254.83|8254.83|8251.32|8251.32|0
1655803800000|2022-06-21 09:30:00|8250.23|8250.23|8246.74|8246.74|8250.7|8250.7|8246.74|8246.74|0
1655804100000|2022-06-21 09:35:00|8245.13|8245.13|8257.63|8257.63|8257.63|8257.63|8244.66|8244.66|0
1655804400000|2022-06-21 09:40:00|8258.44|8258.44|8266.03|8266.03|8266.25|8266.25|8258.44|8258.44|0
1655804700000|2022-06-21 09:45:00|8264.42|8264.42|8269.24|8269.24|8270.85|8270.85|8264.42|8264.42|0
1655805000000|2022-06-21 09:50:00|8268.15|8268.15|8256.85|8256.85|8269.71|8269.71|8254.3|8254.3|0
1655805300000|2022-06-21 09:55:00|8254.67|8254.67|8257.69|8257.69|8257.69|8257.69|8250.41|8250.41|0
1655805600000|2022-06-21 10:00:00|8256.88|8256.88|8243.47|8243.47|8257.35|8257.35|8243.47|8243.47|0
1655805900000|2022-06-21 10:05:00|8244.28|8244.28|8258.02|8258.02|8258.82|8258.82|8244.28|8244.28|0
1655806200000|2022-06-21 10:10:00|8256.41|8256.41|8250.75|8250.75|8256.41|8256.41|8248.67|8248.67|0
1655806500000|2022-06-21 10:15:00|8249.95|8249.95|8259.02|8259.02|8260.63|8260.63|8249.95|8249.95|0
1655806800000|2022-06-21 10:20:00|8259.49|8259.49|8254.8|8254.8|8263.2|8263.2|8254.33|8254.33|0
1655807100000|2022-06-21 10:25:00|8253.19|8253.19|8245.93|8245.93|8253.19|8253.19|8243.87|8243.87|0
1655807400000|2022-06-21 10:30:00|8246.4|8246.4|8253.32|8253.32|8257.29|8257.29|8246.4|8246.4|0
1655807700000|2022-06-21 10:35:00|8251.71|8251.71|8241.39|8241.39|8251.71|8251.71|8240.64|8240.64|0
1655808000000|2022-06-21 10:40:00|8240.59|8240.59|8239.66|8239.66|8240.59|8240.59|8237.72|8237.72|0
1655808300000|2022-06-21 10:45:00|8238.86|8238.86|8245.78|8245.78|8246.51|8246.51|8238.05|8238.05|0
1655808600000|2022-06-21 10:50:00|8244.17|8244.17|8244.49|8244.49|8246.52|8246.52|8243.37|8243.37|0
1655808900000|2022-06-21 10:55:00|8241.58|8241.58|8233.93|8233.93|8241.58|8241.58|8227.32|8227.32|0
1655809200000|2022-06-21 11:00:00|8237.95|8237.95|8238.04|8238.04|8240.93|8240.93|8237.95|8237.95|0
1655809500000|2022-06-21 11:05:00|8237.57|8237.57|8227.26|8227.26|8237.57|8237.57|8227.26|8227.26|0
1655809800000|2022-06-21 11:10:00|8227.73|8227.73|8239.14|8239.14|8239.14|8239.14|8227.73|8227.73|0
1655810100000|2022-06-21 11:15:00|8239.87|8239.87|8249.59|8249.59|8249.78|8249.78|8238.89|8238.89|0
1655810400000|2022-06-21 11:20:00|8250.06|8250.06|8257.85|8257.85|8258.65|8258.65|8246.87|8246.87|0
1655810700000|2022-06-21 11:25:00|8265.89|8265.89|8264.73|8264.73|8266.63|8266.63|8258.25|8258.25|0
1655811000000|2022-06-21 11:30:00|8264.26|8264.26|8269.42|8269.42|8269.42|8269.42|8262.19|8262.19|0
1655811300000|2022-06-21 11:35:00|8267.82|8267.82|8261.39|8261.39|8267.82|8267.82|8261.26|8261.26|0
1655811600000|2022-06-21 11:40:00|8259.94|8259.94|8257.43|8257.43|8260.64|8260.64|8257.43|8257.43|0
1655811900000|2022-06-21 11:45:00|8256.96|8256.96|8253.39|8253.39|8256.96|8256.96|8253.39|8253.39|0
1655812200000|2022-06-21 11:50:00|8251.98|8251.98|8237.29|8237.29|8258.42|8258.42|8237.29|8237.29|0
1655812500000|2022-06-21 11:55:00|8235.03|8235.03|8244.34|8244.34|8248.93|8248.93|8235.03|8235.03|0
1655812800000|2022-06-21 12:00:00|8243.61|8243.61|8240.1|8240.1|8243.61|8243.61|8235.28|8235.28|0
1655813100000|2022-06-21 12:05:00|8239.63|8239.63|8238.9|8238.9|8241.88|8241.88|8238.66|8238.66|0
1655813400000|2022-06-21 12:10:00|8238.17|8238.17|8237.17|8237.17|8239.32|8239.32|8236.77|8236.77|0
1655813700000|2022-06-21 12:15:00|8238.11|8238.11|8244.25|8244.25|8247.47|8247.47|8238.11|8238.11|0
1655814000000|2022-06-21 12:20:00|8243.12|8243.12|8247.2|8247.2|8250.37|8250.37|8243.12|8243.12|0
1655814300000|2022-06-21 12:25:00|8246.11|8246.11|8250.51|8250.51|8252.31|8252.31|8245.31|8245.31|0
1655814600000|2022-06-21 12:30:00|8250.98|8250.98|8238.63|8238.63|8252.18|8252.18|8238.63|8238.63|0
1655814900000|2022-06-21 12:35:00|8238.03|8238.03|8238.07|8238.07|8242.21|8242.21|8238.03|8238.03|0
1655815200000|2022-06-21 12:40:00|8237.34|8237.34|8241.65|8241.65|8244.93|8244.93|8237.34|8237.34|0
1655815500000|2022-06-21 12:45:00|8241.18|8241.18|8246.23|8246.23|8246.23|8246.23|8237.97|8237.97|0
1655815800000|2022-06-21 12:50:00|8248.41|8248.41|8248.52|8248.52|8251.22|8251.22|8246.1|8246.1|0
1655816100000|2022-06-21 12:55:00|8247.71|8247.71|8234.99|8234.99|8250.18|8250.18|8234.99|8234.99|0
1655816400000|2022-06-21 13:00:00|8234.7|8234.7|8240.47|8240.47|8240.47|8240.47|8230.98|8230.98|0
1655816700000|2022-06-21 13:05:00|8238.87|8238.87|8231.36|8231.36|8238.87|8238.87|8230.6|8230.6|0
1655817000000|2022-06-21 13:10:00|8230.76|8230.76|8232.53|8232.53|8232.53|8232.53|8226.05|8226.05|0
1655817300000|2022-06-21 13:15:00|8233.26|8233.26|8228.62|8228.62|8238.07|8238.07|8228.62|8228.62|0
1655817600000|2022-06-21 13:20:00|8227.81|8227.81|8224.52|8224.52|8227.81|8227.81|8224.52|8224.52|0
1655817900000|2022-06-21 13:25:00|8222.91|8222.91|8218.04|8218.04|8222.91|8222.91|8211.18|8211.18|0
1655818200000|2022-06-21 13:30:00|8218.77|8218.77|8211.31|8211.31|8222.38|8222.38|8206.89|8206.89|0
1655818500000|2022-06-21 13:35:00|8210.84|8210.84|8203.56|8203.56|8219.11|8219.11|8199.09|8199.09|0
1655818800000|2022-06-21 13:40:00|8205.16|8205.16|8195.97|8195.97|8214.37|8214.37|8195.97|8195.97|0
1655819100000|2022-06-21 13:45:00|8195.17|8195.17|8178.38|8178.38|8195.64|8195.64|8175|8175|0
1655819400000|2022-06-21 13:50:00|8178.85|8178.85|8183.99|8183.99|8187.34|8187.34|8173.45|8173.45|0
1655819700000|2022-06-21 13:55:00|8183.19|8183.19|8210.77|8210.77|8214.13|8214.13|8182.25|8182.25|0
1655820000000|2022-06-21 14:00:00|8209.61|8209.61|8200.67|8200.67|8212.83|8212.83|8198.65|8198.65|0
1655820300000|2022-06-21 14:05:00|8199.86|8199.86|8206.37|8206.37|8213.88|8213.88|8199.06|8199.06|0
1655820600000|2022-06-21 14:10:00|8208.56|8208.56|8213.22|8213.22|8213.22|8213.22|8204.01|8204.01|0
1655820900000|2022-06-21 14:15:00|8215.63|8215.63|8227.19|8227.19|8234.86|8234.86|8212.23|8212.23|0
1655821200000|2022-06-21 14:20:00|8227.66|8227.66|8230.83|8230.83|8233.3|8233.3|8220.59|8220.59|0
1655821500000|2022-06-21 14:25:00|8230.03|8230.03|8208|8208|8230.03|8230.03|8207.13|8207.13|0
1655821800000|2022-06-21 14:30:00|8208.94|8208.94|8217.24|8217.24|8217.24|8217.24|8208.14|8208.14|0
1655822100000|2022-06-21 14:35:00|8218.85|8218.85|8216.03|8216.03|8218.85|8218.85|8208.26|8208.26|0
1655822400000|2022-06-21 14:40:00|8214.89|8214.89|8219.18|8219.18|8220.27|8220.27|8208.86|8208.86|0
1655822700000|2022-06-21 14:45:00|8220.27|8220.27|8210.97|8210.97|8223.13|8223.13|8210.97|8210.97|0
1655823000000|2022-06-21 14:50:00|8213.15|8213.15|8221.11|8221.11|8222.74|8222.74|8213.15|8213.15|0
1655823300000|2022-06-21 14:55:00|8222.2|8222.2|8217.95|8217.95|8223|8223|8211.77|8211.77|0
1655823600000|2022-06-21 15:00:00|8216.34|8216.34|8229.46|8229.46|8230.55|8230.55|8215.54|8215.54|0
1655823900000|2022-06-21 15:05:00|8228.65|8228.65|8224.63|8224.63|8229.3|8229.3|8221.72|8221.72|0
1655824200000|2022-06-21 15:10:00|8225.43|8225.43|8219.39|8219.39|8225.43|8225.43|8217.59|8217.59|0
1655824500000|2022-06-21 15:15:00|8218.52|8218.52|8227.62|8227.62|8230.03|8230.03|8217.72|8217.72|0
1655824800000|2022-06-21 15:20:00|8226.89|8226.89|8216.87|8216.87|8231.53|8231.53|8216.87|8216.87|0
1655825100000|2022-06-21 15:25:00|8215.93|8215.93|8224.41|8224.41|8228|8228|8215.93|8215.93|0
1655882100000|2022-06-22 07:15:00|8037.45|8037.45|8040.69|8040.69|8051|8051|8037.45|8037.45|0
1655882400000|2022-06-22 07:20:00|8039.08|8039.08|8013.53|8013.53|8039.08|8039.08|8002.72|8002.72|0
1655882700000|2022-06-22 07:25:00|8014.62|8014.62|8029.51|8029.51|8029.88|8029.88|8014.62|8014.62|0
1655883000000|2022-06-22 07:30:00|8029.98|8029.98|8051.43|8051.43|8054.2|8054.2|8029.51|8029.51|0
1655883300000|2022-06-22 07:35:00|8052.24|8052.24|8041.13|8041.13|8054.77|8054.77|8040.19|8040.19|0
1655883600000|2022-06-22 07:40:00|8041.6|8041.6|8038.16|8038.16|8042.27|8042.27|8032.41|8032.41|0
1655883900000|2022-06-22 07:45:00|8038.63|8038.63|8042.37|8042.37|8042.37|8042.37|8035.51|8035.51|0
1655884200000|2022-06-22 07:50:00|8042.97|8042.97|8039.08|8039.08|8049.54|8049.54|8039.08|8039.08|0
1655884500000|2022-06-22 07:55:00|8037.67|8037.67|8040.49|8040.49|8048.75|8048.75|8032.45|8032.45|0
1655884800000|2022-06-22 08:00:00|8040.78|8040.78|8013.25|8013.25|8041.25|8041.25|8010.43|8010.43|0
1655885100000|2022-06-22 08:05:00|8014.12|8014.12|8021.39|8021.39|8023|8023|8012.01|8012.01|0
1655885400000|2022-06-22 08:10:00|8022.48|8022.48|8030.05|8030.05|8032.87|8032.87|8022.46|8022.46|0
1655885700000|2022-06-22 08:15:00|8028.89|8028.89|8017.15|8017.15|8028.89|8028.89|8016.43|8016.43|0
1655886000000|2022-06-22 08:20:00|8016.68|8016.68|8022.79|8022.79|8026.95|8026.95|8013.17|8013.17|0
1655886300000|2022-06-22 08:25:00|8023.26|8023.26|8026.58|8026.58|8034.65|8034.65|8023.26|8023.26|0
1655886600000|2022-06-22 08:30:00|8022.56|8022.56|8030.27|8030.27|8031.83|8031.83|8022.25|8022.25|0
1655886900000|2022-06-22 08:35:00|8030.74|8030.74|8026.75|8026.75|8033.29|8033.29|8026.75|8026.75|0
1655887200000|2022-06-22 08:40:00|8025.81|8025.81|8032.8|8032.8|8033.27|8033.27|8025.01|8025.01|0
1655887500000|2022-06-22 08:45:00|8031.6|8031.6|8023.64|8023.64|8035.65|8035.65|8023.64|8023.64|0
1655887800000|2022-06-22 08:50:00|8023.04|8023.04|8034.92|8034.92|8034.99|8034.99|8023.04|8023.04|0
1655888100000|2022-06-22 08:55:00|8034.45|8034.45|8040.5|8040.5|8045.54|8045.54|8034.45|8034.45|0
1655888400000|2022-06-22 09:00:00|8041.1|8041.1|8042.45|8042.45|8043.52|8043.52|8041.1|8041.1|0
1655888700000|2022-06-22 09:05:00|8041.36|8041.36|8041.53|8041.53|8043.9|8043.9|8039.99|8039.99|0
1655889000000|2022-06-22 09:10:00|8040.43|8040.43|8030.94|8030.94|8040.43|8040.43|8028.57|8028.57|0
1655889300000|2022-06-22 09:15:00|8033.36|8033.36|8048.28|8048.28|8049.37|8049.37|8033.36|8033.36|0
1655889600000|2022-06-22 09:20:00|8052.3|8052.3|8058.15|8058.15|8060.85|8060.85|8052.21|8052.21|0
1655889900000|2022-06-22 09:25:00|8059.76|8059.76|8051.64|8051.64|8061.37|8061.37|8050.84|8050.84|0
1655890200000|2022-06-22 09:30:00|8052.11|8052.11|8034.89|8034.89|8052.58|8052.58|8033.62|8033.62|0
1655890500000|2022-06-22 09:35:00|8034.42|8034.42|8047.82|8047.82|8048.83|8048.83|8034.42|8034.42|0
1655890800000|2022-06-22 09:40:00|8047.35|8047.35|8043.91|8043.91|8047.35|8047.35|8038.49|8038.49|0
1655891100000|2022-06-22 09:45:00|8045|8045|8033.16|8033.16|8049.23|8049.23|8030.75|8030.75|0
1655891400000|2022-06-22 09:50:00|8032.69|8032.69|8046.11|8046.11|8046.11|8046.11|8031.56|8031.56|0
1655891700000|2022-06-22 09:55:00|8045.82|8045.82|8034.38|8034.38|8048.77|8048.77|8034.38|8034.38|0
1655892000000|2022-06-22 10:00:00|8033.44|8033.44|8023.82|8023.82|8033.44|8033.44|8020.53|8020.53|0
1655892300000|2022-06-22 10:05:00|8025.43|8025.43|8021.74|8021.74|8027.98|8027.98|8021.74|8021.74|0
1655892600000|2022-06-22 10:10:00|8022.21|8022.21|8024.15|8024.15|8027.25|8027.25|8022.21|8022.21|0
1655892900000|2022-06-22 10:15:00|8022.54|8022.54|8023.01|8023.01|8024.62|8024.62|8022.54|8022.54|0
1655893200000|2022-06-22 10:20:00|8023.48|8023.48|8026.82|8026.82|8031.4|8031.4|8023.48|8023.48|0
1655893500000|2022-06-22 10:25:00|8027.29|8027.29|8027.45|8027.45|8027.76|8027.76|8021.66|8021.66|0
1655893800000|2022-06-22 10:30:00|8028.32|8028.32|8020.18|8020.18|8030.79|8030.79|8020.18|8020.18|0
1655894100000|2022-06-22 10:35:00|8020.65|8020.65|8013.52|8013.52|8022.15|8022.15|8013.52|8013.52|0
1655894400000|2022-06-22 10:40:00|8013.05|8013.05|8005.67|8005.67|8014.12|8014.12|7999.4|7999.4|0
1655894700000|2022-06-22 10:45:00|8004.06|8004.06|8001.63|8001.63|8004.06|8004.06|7999.73|7999.73|0
1655895000000|2022-06-22 10:50:00|8000.82|8000.82|7993.97|7993.97|8000.82|8000.82|7993.5|7993.5|0
1655895300000|2022-06-22 10:55:00|7993.39|7993.39|7981.24|7981.24|7995.45|7995.45|7980.1|7980.1|0
1655895600000|2022-06-22 11:00:00|7983.42|7983.42|7993.94|7993.94|8000.51|8000.51|7983.42|7983.42|0
1655895900000|2022-06-22 11:05:00|7992.33|7992.33|7987.81|7987.81|7994.07|7994.07|7986.82|7986.82|0
1655896200000|2022-06-22 11:10:00|7987.34|7987.34|7982.82|7982.82|7987.41|7987.41|7982.82|7982.82|0
1655896500000|2022-06-22 11:15:00|7981.26|7981.26|7986.08|7986.08|7986.08|7986.08|7976.95|7976.95|0
1655896800000|2022-06-22 11:20:00|7987.17|7987.17|7984.7|7984.7|7989.4|7989.4|7983.43|7983.43|0
1655897100000|2022-06-22 11:25:00|7985.17|7985.17|7985.96|7985.96|7985.96|7985.96|7983.94|7983.94|0
1655897400000|2022-06-22 11:30:00|7985.15|7985.15|7982.3|7982.3|7985.15|7985.15|7981.88|7981.88|0
1655897700000|2022-06-22 11:35:00|7982.01|7982.01|7982.22|7982.22|7983.62|7983.62|7980.25|7980.25|0
1655898000000|2022-06-22 11:40:00|7981.75|7981.75|7983.35|7983.35|7984.63|7984.63|7981.28|7981.28|0
1655898300000|2022-06-22 11:45:00|7982.77|7982.77|7986.31|7986.31|7986.31|7986.31|7981.79|7981.79|0
1655898600000|2022-06-22 11:50:00|7987.11|7987.11|7988.39|7988.39|7990.8|7990.8|7987.11|7987.11|0
1655898900000|2022-06-22 11:55:00|7987.58|7987.58|7990.49|7990.49|7992.22|7992.22|7987.58|7987.58|0
1655899200000|2022-06-22 12:00:00|7989.89|7989.89|7988.4|7988.4|7990.48|7990.48|7985.15|7985.15|0
1655899500000|2022-06-22 12:05:00|7989.12|7989.12|7996.58|7996.58|7997.26|7997.26|7989.12|7989.12|0
1655899800000|2022-06-22 12:10:00|7997.05|7997.05|7998.94|7998.94|8001.35|8001.35|7995.42|7995.42|0
1655900100000|2022-06-22 12:15:00|7998.04|7998.04|7996.63|7996.63|8002.4|8002.4|7996.63|7996.63|0
1655900400000|2022-06-22 12:20:00|7997.1|7997.1|8000.86|8000.86|8001.95|8001.95|7997.1|7997.1|0
1655900700000|2022-06-22 12:25:00|8000.26|8000.26|8001.1|8001.1|8004.01|8004.01|8000.26|8000.26|0
1655901000000|2022-06-22 12:30:00|8002.04|8002.04|7994.87|7994.87|8002.77|8002.77|7990.77|7990.77|0
1655901300000|2022-06-22 12:35:00|7994.4|7994.4|7998.17|7998.17|7998.17|7998.17|7993.75|7993.75|0
1655901600000|2022-06-22 12:40:00|7998.97|7998.97|8004.36|8004.36|8004.83|8004.83|7998.97|7998.97|0
1655901900000|2022-06-22 12:45:00|8005.96|8005.96|8003.34|8003.34|8006.54|8006.54|8003.34|8003.34|0
1655902200000|2022-06-22 12:50:00|8003.81|8003.81|8010.33|8010.33|8014.15|8014.15|8001.63|8001.63|0
1655902500000|2022-06-22 12:55:00|8009.6|8009.6|8011.59|8011.59|8014.86|8014.86|8008.04|8008.04|0
1655902800000|2022-06-22 13:00:00|8012.06|8012.06|8016.7|8016.7|8019.94|8019.94|8012.06|8012.06|0
1655903100000|2022-06-22 13:05:00|8016.06|8016.06|8026.89|8026.89|8028.5|8028.5|8010.99|8010.99|0
1655903400000|2022-06-22 13:10:00|8027.62|8027.62|8032.64|8032.64|8032.64|8032.64|8027.62|8027.62|0
1655903700000|2022-06-22 13:15:00|8032.04|8032.04|8024.38|8024.38|8032.47|8032.47|8020.73|8020.73|0
1655904000000|2022-06-22 13:20:00|8023.91|8023.91|8028.99|8028.99|8030.17|8030.17|8023.91|8023.91|0
1655904300000|2022-06-22 13:25:00|8028.19|8028.19|8034.05|8034.05|8034.52|8034.52|8025.82|8025.82|0
1655904600000|2022-06-22 13:30:00|8033.03|8033.03|8056.82|8056.82|8056.82|8056.82|8032.96|8032.96|0
1655904900000|2022-06-22 13:35:00|8056.09|8056.09|8053.24|8053.24|8069.34|8069.34|8051.88|8051.88|0
1655905200000|2022-06-22 13:40:00|8052.44|8052.44|8057.82|8057.82|8059.04|8059.04|8042.02|8042.02|0
1655905500000|2022-06-22 13:45:00|8059.09|8059.09|8056.42|8056.42|8069.96|8069.96|8056.02|8056.02|0
1655905800000|2022-06-22 13:50:00|8055.96|8055.96|8077.38|8077.38|8078.11|8078.11|8049.34|8049.34|0
1655906100000|2022-06-22 13:55:00|8078.99|8078.99|8076.41|8076.41|8087.08|8087.08|8076.41|8076.41|0
1655906400000|2022-06-22 14:00:00|8077.28|8077.28|8083.59|8083.59|8085.62|8085.62|8077.28|8077.28|0
1655906700000|2022-06-22 14:05:00|8083.88|8083.88|8109.49|8109.49|8110.74|8110.74|8074.95|8074.95|0
1655907000000|2022-06-22 14:10:00|8111.1|8111.1|8125.43|8125.43|8131.57|8131.57|8110.91|8110.91|0
1655907300000|2022-06-22 14:15:00|8126.23|8126.23|8151.2|8151.2|8151.2|8151.2|8122.08|8122.08|0
1655907600000|2022-06-22 14:20:00|8152.29|8152.29|8185.72|8185.72|8190.22|8190.22|8152.29|8152.29|0
1655907900000|2022-06-22 14:25:00|8185.25|8185.25|8204.07|8204.07|8204.07|8204.07|8184.78|8184.78|0
1655908200000|2022-06-22 14:30:00|8204.54|8204.54|8211.62|8211.62|8215.13|8215.13|8201.14|8201.14|0
1655908500000|2022-06-22 14:35:00|8210.01|8210.01|8233.8|8233.8|8241.12|8241.12|8210.01|8210.01|0
1655908800000|2022-06-22 14:40:00|8232.86|8232.86|8220.06|8220.06|8232.86|8232.86|8211.93|8211.93|0
1655909100000|2022-06-22 14:45:00|8221.15|8221.15|8214.37|8214.37|8229.26|8229.26|8211.35|8211.35|0
1655909400000|2022-06-22 14:50:00|8215.17|8215.17|8221.26|8221.26|8222.21|8222.21|8215.17|8215.17|0
1655909700000|2022-06-22 14:55:00|8220.79|8220.79|8217.56|8217.56|8220.79|8220.79|8215.35|8215.35|0
1655910000000|2022-06-22 15:00:00|8217.09|8217.09|8202.24|8202.24|8217.35|8217.35|8201.61|8201.61|0
1655910300000|2022-06-22 15:05:00|8203.33|8203.33|8202.96|8202.96|8204.14|8204.14|8198.6|8198.6|0
1655910600000|2022-06-22 15:10:00|8204.05|8204.05|8205.06|8205.06|8206.66|8206.66|8200.61|8200.61|0
1655910900000|2022-06-22 15:15:00|8204.59|8204.59|8215.26|8215.26|8215.26|8215.26|8204.59|8204.59|0
1655911200000|2022-06-22 15:20:00|8215.73|8215.73|8212.88|8212.88|8219.42|8219.42|8210.64|8210.64|0
1655911500000|2022-06-22 15:25:00|8212.3|8212.3|8224.63|8224.63|8224.63|8224.63|8208.73|8208.73|0
1655968500000|2022-06-23 07:15:00|8136.28|8136.28|8133.08|8133.08|8136.28|8136.28|8118.51|8118.51|0
1655968800000|2022-06-23 07:20:00|8130.66|8130.66|8116.2|8116.2|8130.66|8130.66|8116.2|8116.2|0
1655969100000|2022-06-23 07:25:00|8117.81|8117.81|8131.07|8131.07|8132.2|8132.2|8114|8114|0
1655969400000|2022-06-23 07:30:00|8132.01|8132.01|8128.94|8128.94|8132.01|8132.01|8107.98|8107.98|0
1655969700000|2022-06-23 07:35:00|8132.16|8132.16|8113.95|8113.95|8132.16|8132.16|8105.69|8105.69|0
1655970000000|2022-06-23 07:40:00|8114.42|8114.42|8112.08|8112.08|8115.76|8115.76|8104.68|8104.68|0
1655970300000|2022-06-23 07:45:00|8111.35|8111.35|8089.81|8089.81|8111.35|8111.35|8085.6|8085.6|0
1655970600000|2022-06-23 07:50:00|8089.34|8089.34|8080.61|8080.61|8089.34|8089.34|8079.48|8079.48|0
1655970900000|2022-06-23 07:55:00|8080.14|8080.14|8086.78|8086.78|8087.83|8087.83|8073.93|8073.93|0
1655971200000|2022-06-23 08:00:00|8085.58|8085.58|8094.12|8094.12|8096.06|8096.06|8082.67|8082.67|0
1655971500000|2022-06-23 08:05:00|8095.73|8095.73|8111.34|8111.34|8112.28|8112.28|8095.73|8095.73|0
1655971800000|2022-06-23 08:10:00|8112.14|8112.14|8135.9|8135.9|8135.9|8135.9|8112.14|8112.14|0
1655972100000|2022-06-23 08:15:00|8136.7|8136.7|8123.35|8123.35|8137.64|8137.64|8122.03|8122.03|0
1655972400000|2022-06-23 08:20:00|8120.94|8120.94|8115.94|8115.94|8121.27|8121.27|8115.94|8115.94|0
1655972700000|2022-06-23 08:25:00|8116.41|8116.41|8115.03|8115.03|8122.16|8122.16|8115.03|8115.03|0
1655973000000|2022-06-23 08:30:00|8116.23|8116.23|8098.73|8098.73|8117.84|8117.84|8098.73|8098.73|0
1655973300000|2022-06-23 08:35:00|8094.13|8094.13|8096.05|8096.05|8097.93|8097.93|8091.27|8091.27|0
1655973600000|2022-06-23 08:40:00|8097.66|8097.66|8095.22|8095.22|8099.05|8099.05|8088.88|8088.88|0
1655973900000|2022-06-23 08:45:00|8095.69|8095.69|8102.78|8102.78|8104.66|8104.66|8095.22|8095.22|0
1655974200000|2022-06-23 08:50:00|8102.49|8102.49|8090.45|8090.45|8102.49|8102.49|8090.45|8090.45|0
1655974500000|2022-06-23 08:55:00|8089.51|8089.51|8077.67|8077.67|8089.51|8089.51|8077.67|8077.67|0
1655974800000|2022-06-23 09:00:00|8078.61|8078.61|8093.31|8093.31|8094.78|8094.78|8078.5|8078.5|0
1655975100000|2022-06-23 09:05:00|8093.78|8093.78|8097.82|8097.82|8097.82|8097.82|8091.72|8091.72|0
1655975400000|2022-06-23 09:10:00|8098.4|8098.4|8119.44|8119.44|8119.44|8119.44|8098.4|8098.4|0
1655975700000|2022-06-23 09:15:00|8120.38|8120.38|8113.06|8113.06|8126.15|8126.15|8113.06|8113.06|0
1655976000000|2022-06-23 09:20:00|8111.97|8111.97|8103.24|8103.24|8111.97|8111.97|8099.55|8099.55|0
1655976300000|2022-06-23 09:25:00|8102.3|8102.3|8103.97|8103.97|8104.19|8104.19|8101.78|8101.78|0
1655976600000|2022-06-23 09:30:00|8102.17|8102.17|8096.91|8096.91|8102.17|8102.17|8093.44|8093.44|0
1655976900000|2022-06-23 09:35:00|8095.97|8095.97|8075.16|8075.16|8095.97|8095.97|8075.16|8075.16|0
1655977200000|2022-06-23 09:40:00|8077.57|8077.57|8078.48|8078.48|8078.48|8078.48|8074.22|8074.22|0
1655977500000|2022-06-23 09:45:00|8077.88|8077.88|8091.48|8091.48|8094.36|8094.36|8077.88|8077.88|0
1655977800000|2022-06-23 09:50:00|8091.19|8091.19|8093.13|8093.13|8093.6|8093.6|8089.63|8089.63|0
1655978100000|2022-06-23 09:55:00|8090.72|8090.72|8097.48|8097.48|8099.14|8099.14|8090.72|8090.72|0
1655978400000|2022-06-23 10:00:00|8098.28|8098.28|8094.13|8094.13|8098.28|8098.28|8091.91|8091.91|0
1655978700000|2022-06-23 10:05:00|8094.6|8094.6|8096.63|8096.63|8097.44|8097.44|8094.6|8094.6|0
1655979000000|2022-06-23 10:10:00|8098.24|8098.24|8095.83|8095.83|8098.24|8098.24|8094.22|8094.22|0
1655979300000|2022-06-23 10:15:00|8096.43|8096.43|8092.31|8092.31|8098.84|8098.84|8092.31|8092.31|0
1655979600000|2022-06-23 10:20:00|8093.72|8093.72|8098.25|8098.25|8098.72|8098.72|8093.72|8093.72|0
1655979900000|2022-06-23 10:25:00|8099.86|8099.86|8103.1|8103.1|8106.8|8106.8|8097.68|8097.68|0
1655980200000|2022-06-23 10:30:00|8102.37|8102.37|8101.97|8101.97|8102.95|8102.95|8098.66|8098.66|0
1655980500000|2022-06-23 10:35:00|8102.78|8102.78|8103.95|8103.95|8105.62|8105.62|8102.78|8102.78|0
1655980800000|2022-06-23 10:40:00|8102.34|8102.34|8094.86|8094.86|8102.34|8102.34|8094.86|8094.86|0
1655981100000|2022-06-23 10:45:00|8094.13|8094.13|8106.9|8106.9|8106.9|8106.9|8092.52|8092.52|0
1655981400000|2022-06-23 10:50:00|8107.19|8107.19|8109.47|8109.47|8112.85|8112.85|8107.19|8107.19|0
1655981700000|2022-06-23 10:55:00|8111.07|8111.07|8116.25|8116.25|8117.11|8117.11|8111.07|8111.07|0
1655982000000|2022-06-23 11:00:00|8118.65|8118.65|8107.98|8107.98|8126.44|8126.44|8107.98|8107.98|0
1655982300000|2022-06-23 11:05:00|8108.45|8108.45|8125.61|8125.61|8127.54|8127.54|8108.38|8108.38|0
1655982600000|2022-06-23 11:10:00|8126.42|8126.42|8124.46|8124.46|8126.42|8126.42|8120.91|8120.91|0
1655982900000|2022-06-23 11:15:00|8122.85|8122.85|8113.41|8113.41|8124.07|8124.07|8113.41|8113.41|0
1655983200000|2022-06-23 11:20:00|8112.32|8112.32|8118.26|8118.26|8118.26|8118.26|8111.23|8111.23|0
1655983500000|2022-06-23 11:25:00|8117.46|8117.46|8130.47|8130.47|8130.47|8130.47|8115.1|8115.1|0
1655983800000|2022-06-23 11:30:00|8131.2|8131.2|8129.92|8129.92|8131.2|8131.2|8125.85|8125.85|0
1655984100000|2022-06-23 11:35:00|8128.76|8128.76|8126.14|8126.14|8129.65|8129.65|8126.14|8126.14|0
1655984400000|2022-06-23 11:40:00|8125.27|8125.27|8120.94|8120.94|8125.27|8125.27|8107.49|8107.49|0
1655984700000|2022-06-23 11:45:00|8120.14|8120.14|8116.28|8116.28|8121.01|8121.01|8116.28|8116.28|0
1655985000000|2022-06-23 11:50:00|8115.18|8115.18|8112.57|8112.57|8115.47|8115.47|8109.29|8109.29|0
1655985300000|2022-06-23 11:55:00|8113.04|8113.04|8109.02|8109.02|8113.98|8113.98|8107.93|8107.93|0
1655985600000|2022-06-23 12:00:00|8109.75|8109.75|8107.74|8107.74|8109.75|8109.75|8107.27|8107.27|0
1655985900000|2022-06-23 12:05:00|8106.29|8106.29|8096.26|8096.26|8108.09|8108.09|8092.57|8092.57|0
1655986200000|2022-06-23 12:10:00|8096.55|8096.55|8088.51|8088.51|8096.55|8096.55|8088.04|8088.04|0
1655986500000|2022-06-23 12:15:00|8087.7|8087.7|8092.27|8092.27|8093.94|8093.94|8085.75|8085.75|0
1655986800000|2022-06-23 12:20:00|8091.8|8091.8|8084.77|8084.77|8091.8|8091.8|8084.32|8084.32|0
1655987100000|2022-06-23 12:25:00|8085.24|8085.24|8080.96|8080.96|8085.24|8085.24|8079.87|8079.87|0
1655987400000|2022-06-23 12:30:00|8081.56|8081.56|8066.25|8066.25|8081.9|8081.9|8064.17|8064.17|0
1655987700000|2022-06-23 12:35:00|8067.86|8067.86|8067.23|8067.23|8069.47|8069.47|8067.21|8067.21|0
1655988000000|2022-06-23 12:40:00|8067.87|8067.87|8067.9|8067.9|8080.79|8080.79|8067.87|8067.87|0
1655988300000|2022-06-23 12:45:00|8068.7|8068.7|8078.63|8078.63|8078.63|8078.63|8068.7|8068.7|0
1655988600000|2022-06-23 12:50:00|8076.21|8076.21|8070.14|8070.14|8080.17|8080.17|8070.14|8070.14|0
1655988900000|2022-06-23 12:55:00|8069.26|8069.26|8073.42|8073.42|8074.15|8074.15|8068.07|8068.07|0
1655989200000|2022-06-23 13:00:00|8074.87|8074.87|8062.79|8062.79|8074.87|8074.87|8062.79|8062.79|0
1655989500000|2022-06-23 13:05:00|8063.26|8063.26|8061.9|8061.9|8063.86|8063.86|8060.76|8060.76|0
1655989800000|2022-06-23 13:10:00|8063.51|8063.51|8072.31|8072.31|8072.72|8072.72|8063.51|8063.51|0
1655990100000|2022-06-23 13:15:00|8073.11|8073.11|8078.23|8078.23|8078.7|8078.7|8073.11|8073.11|0
1655990400000|2022-06-23 13:20:00|8077.76|8077.76|8077.4|8077.4|8079.35|8079.35|8076.96|8076.96|0
1655990700000|2022-06-23 13:25:00|8076.93|8076.93|8068.39|8068.39|8076.93|8076.93|8064.37|8064.37|0
1655991000000|2022-06-23 13:30:00|8069.2|8069.2|8065.69|8065.69|8080.59|8080.59|8060.45|8060.45|0
1655991300000|2022-06-23 13:35:00|8065.22|8065.22|8032.67|8032.67|8065.22|8065.22|8032.67|8032.67|0
1655991600000|2022-06-23 13:40:00|8032.2|8032.2|8043.88|8043.88|8043.88|8043.88|8029.79|8029.79|0
1655991900000|2022-06-23 13:45:00|8039.1|8039.1|8048.81|8048.81|8049.61|8049.61|8039.1|8039.1|0
1655992200000|2022-06-23 13:50:00|8046.39|8046.39|8027.88|8027.88|8046.39|8046.39|8027.88|8027.88|0
1655992500000|2022-06-23 13:55:00|8056.85|8056.85|8069.88|8069.88|8069.88|8069.88|8053.39|8053.39|0
1655992800000|2022-06-23 14:00:00|8069.08|8069.08|8083.19|8083.19|8083.99|8083.99|8063.44|8063.44|0
1655993100000|2022-06-23 14:05:00|8082.38|8082.38|8057.16|8057.16|8085.41|8085.41|8057.16|8057.16|0
1655993400000|2022-06-23 14:10:00|8056.69|8056.69|8062.58|8062.58|8064.65|8064.65|8048.57|8048.57|0
1655993700000|2022-06-23 14:15:00|8061.78|8061.78|8046.3|8046.3|8062.58|8062.58|8041.81|8041.81|0
1655994000000|2022-06-23 14:20:00|8047.91|8047.91|8054.48|8054.48|8059.96|8059.96|8047.1|8047.1|0
1655994300000|2022-06-23 14:25:00|8052.87|8052.87|8040.76|8040.76|8052.87|8052.87|8034.68|8034.68|0
1655994600000|2022-06-23 14:30:00|8038.35|8038.35|8049.02|8049.02|8050.68|8050.68|8038.35|8038.35|0
1655994900000|2022-06-23 14:35:00|8047.41|8047.41|8057.92|8057.92|8059.66|8059.66|8041.36|8041.36|0
1655995200000|2022-06-23 14:40:00|8058.39|8058.39|8065.84|8065.84|8068.39|8068.39|8058.39|8058.39|0
1655995500000|2022-06-23 14:45:00|8063.94|8063.94|8069.69|8069.69|8071.3|8071.3|8057.32|8057.32|0
1655995800000|2022-06-23 14:50:00|8068.59|8068.59|8074.67|8074.67|8075.48|8075.48|8065.89|8065.89|0
1655996100000|2022-06-23 14:55:00|8074.2|8074.2|8089.85|8089.85|8089.85|8089.85|8072.59|8072.59|0
1655996400000|2022-06-23 15:00:00|8089.38|8089.38|8067.73|8067.73|8089.38|8089.38|8067.44|8067.44|0
1655996700000|2022-06-23 15:05:00|8066.27|8066.27|8064.32|8064.32|8068.44|8068.44|8062.68|8062.68|0
1655997000000|2022-06-23 15:10:00|8066.74|8066.74|8084|8084|8084|8084|8065.93|8065.93|0
1655997300000|2022-06-23 15:15:00|8083.2|8083.2|8079.55|8079.55|8084.29|8084.29|8077.7|8077.7|0
1655997600000|2022-06-23 15:20:00|8080.36|8080.36|8071.51|8071.51|8083.41|8083.41|8070.79|8070.79|0
1655997900000|2022-06-23 15:25:00|8070.55|8070.55|8060.6|8060.6|8071.19|8071.19|8057.97|8057.97|0
1656054900000|2022-06-24 07:15:00|8133.58|8133.58|8129.39|8129.39|8148.87|8148.87|8129.39|8129.39|0
1656055200000|2022-06-24 07:20:00|8126.78|8126.78|8123.52|8123.52|8127.25|8127.25|8121.55|8121.55|0
1656055500000|2022-06-24 07:25:00|8123.05|8123.05|8132.83|8132.83|8132.83|8132.83|8121.96|8121.96|0
1656055800000|2022-06-24 07:30:00|8133.92|8133.92|8145.93|8145.93|8146.73|8146.73|8133.92|8133.92|0
1656056100000|2022-06-24 07:35:00|8143.02|8143.02|8147.93|8147.93|8150.83|8150.83|8139.59|8139.59|0
1656056400000|2022-06-24 07:40:00|8148.87|8148.87|8153.25|8153.25|8153.77|8153.77|8148.21|8148.21|0
1656056700000|2022-06-24 07:45:00|8154.06|8154.06|8154.2|8154.2|8154.2|8154.2|8146.01|8146.01|0
1656057000000|2022-06-24 07:50:00|8157.41|8157.41|8174.04|8174.04|8174.04|8174.04|8157.41|8157.41|0
1656057300000|2022-06-24 07:55:00|8174.51|8174.51|8183.55|8183.55|8196.86|8196.86|8174.04|8174.04|0
1656057600000|2022-06-24 08:00:00|8184.49|8184.49|8190.36|8190.36|8193.37|8193.37|8184.49|8184.49|0
1656057900000|2022-06-24 08:05:00|8187.14|8187.14|8198.22|8198.22|8198.44|8198.44|8187.14|8187.14|0
1656058200000|2022-06-24 08:10:00|8199.68|8199.68|8204.96|8204.96|8204.96|8204.96|8197.46|8197.46|0
1656058500000|2022-06-24 08:15:00|8205.77|8205.77|8214.63|8214.63|8214.63|8214.63|8205.77|8205.77|0
1656058800000|2022-06-24 08:20:00|8213.82|8213.82|8208.73|8208.73|8216.32|8216.32|8208.73|8208.73|0
1656059100000|2022-06-24 08:25:00|8206.32|8206.32|8208.66|8208.66|8208.66|8208.66|8205.34|8205.34|0
1656059400000|2022-06-24 08:30:00|8208.19|8208.19|8215.82|8215.82|8215.82|8215.82|8205.82|8205.82|0
1656059700000|2022-06-24 08:35:00|8215.24|8215.24|8216.02|8216.02|8223.14|8223.14|8215.24|8215.24|0
1656060000000|2022-06-24 08:40:00|8217.11|8217.11|8212.83|8212.83|8217.11|8217.11|8212.4|8212.4|0
1656060300000|2022-06-24 08:45:00|8212.36|8212.36|8211.98|8211.98|8220.51|8220.51|8211.98|8211.98|0
1656060600000|2022-06-24 08:50:00|8212.27|8212.27|8218.29|8218.29|8220.74|8220.74|8210.29|8210.29|0
1656060900000|2022-06-24 08:55:00|8217.82|8217.82|8215.88|8215.88|8218.95|8218.95|8215.88|8215.88|0
1656061200000|2022-06-24 09:00:00|8215.59|8215.59|8196.43|8196.43|8215.59|8215.59|8196.43|8196.43|0
1656061500000|2022-06-24 09:05:00|8195.49|8195.49|8191.56|8191.56|8195.49|8195.49|8185.8|8185.8|0
1656061800000|2022-06-24 09:10:00|8193.02|8193.02|8193|8193|8196.69|8196.69|8191.86|8191.86|0
1656062100000|2022-06-24 09:15:00|8190.59|8190.59|8192.77|8192.77|8192.88|8192.88|8185.57|8185.57|0
1656062400000|2022-06-24 09:20:00|8194.95|8194.95|8198.73|8198.73|8198.73|8198.73|8189.61|8189.61|0
1656062700000|2022-06-24 09:25:00|8199.9|8199.9|8199.54|8199.54|8200.12|8200.12|8192.54|8192.54|0
1656063000000|2022-06-24 09:30:00|8201.15|8201.15|8207|8207|8207|8207|8199.26|8199.26|0
1656063300000|2022-06-24 09:35:00|8207.81|8207.81|8213.29|8213.29|8214.16|8214.16|8207.81|8207.81|0
1656063600000|2022-06-24 09:40:00|8215.7|8215.7|8217.04|8217.04|8219.09|8219.09|8213.81|8213.81|0
1656063900000|2022-06-24 09:45:00|8216.46|8216.46|8215.84|8215.84|8223.68|8223.68|8215.84|8215.84|0
1656064200000|2022-06-24 09:50:00|8214.39|8214.39|8214.85|8214.85|8216.3|8216.3|8211.39|8211.39|0
1656064500000|2022-06-24 09:55:00|8213.24|8213.24|8215.52|8215.52|8215.81|8215.81|8211.61|8211.61|0
1656064800000|2022-06-24 10:00:00|8215.05|8215.05|8216.58|8216.58|8218.65|8218.65|8214.29|8214.29|0
1656065100000|2022-06-24 10:05:00|8217.05|8217.05|8236.33|8236.33|8238.51|8238.51|8217.05|8217.05|0
1656065400000|2022-06-24 10:10:00|8237.94|8237.94|8230.12|8230.12|8237.94|8237.94|8230.12|8230.12|0
1656065700000|2022-06-24 10:15:00|8231.73|8231.73|8227.71|8227.71|8232.67|8232.67|8227.24|8227.24|0
1656066000000|2022-06-24 10:20:00|8227.24|8227.24|8223.85|8223.85|8227.53|8227.53|8222.75|8222.75|0
1656066300000|2022-06-24 10:25:00|8223.38|8223.38|8231.33|8231.33|8233.97|8233.97|8221.32|8221.32|0
1656066600000|2022-06-24 10:30:00|8230.86|8230.86|8237.68|8237.68|8237.68|8237.68|8230.86|8230.86|0
1656066900000|2022-06-24 10:35:00|8238.84|8238.84|8243.1|8243.1|8244.56|8244.56|8238.84|8238.84|0
1656067200000|2022-06-24 10:40:00|8244.71|8244.71|8242.93|8242.93|8246.16|8246.16|8241.53|8241.53|0
1656067500000|2022-06-24 10:45:00|8242.29|8242.29|8241.75|8241.75|8242.84|8242.84|8239.78|8239.78|0
1656067800000|2022-06-24 10:50:00|8240.66|8240.66|8232|8232|8241.75|8241.75|8230.95|8230.95|0
1656068100000|2022-06-24 10:55:00|8232.8|8232.8|8235.18|8235.18|8235.76|8235.76|8232.8|8232.8|0
1656068400000|2022-06-24 11:00:00|8234.89|8234.89|8234.14|8234.14|8237.36|8237.36|8233.28|8233.28|0
1656068700000|2022-06-24 11:05:00|8235.27|8235.27|8230.42|8230.42|8235.27|8235.27|8226.72|8226.72|0
1656069000000|2022-06-24 11:10:00|8230.72|8230.72|8249.13|8249.13|8249.42|8249.42|8230.72|8230.72|0
1656069300000|2022-06-24 11:15:00|8248.33|8248.33|8241.68|8241.68|8248.33|8248.33|8240.74|8240.74|0
1656069600000|2022-06-24 11:20:00|8240.95|8240.95|8244.6|8244.6|8244.6|8244.6|8240.01|8240.01|0
1656069900000|2022-06-24 11:25:00|8243.8|8243.8|8259.49|8259.49|8259.49|8259.49|8243.8|8243.8|0
1656070200000|2022-06-24 11:30:00|8258.4|8258.4|8264.62|8264.62|8264.62|8264.62|8258.4|8258.4|0
1656070500000|2022-06-24 11:35:00|8267.03|8267.03|8262.39|8262.39|8268.63|8268.63|8259.84|8259.84|0
1656070800000|2022-06-24 11:40:00|8261.3|8261.3|8257.14|8257.14|8261.76|8261.76|8256.2|8256.2|0
1656071100000|2022-06-24 11:45:00|8256.54|8256.54|8247.66|8247.66|8256.54|8256.54|8247.37|8247.37|0
1656071400000|2022-06-24 11:50:00|8246.72|8246.72|8251.51|8251.51|8251.51|8251.51|8244.68|8244.68|0
1656071700000|2022-06-24 11:55:00|8250.78|8250.78|8259.95|8259.95|8259.95|8259.95|8250.78|8250.78|0
1656072000000|2022-06-24 12:00:00|8259.15|8259.15|8249.48|8249.48|8259.15|8259.15|8249.48|8249.48|0
1656072300000|2022-06-24 12:05:00|8250.29|8250.29|8258.99|8258.99|8260.26|8260.26|8245.6|8245.6|0
1656072600000|2022-06-24 12:10:00|8258.26|8258.26|8257.3|8257.3|8261.32|8261.32|8257.3|8257.3|0
1656072900000|2022-06-24 12:15:00|8258.9|8258.9|8247.63|8247.63|8260.51|8260.51|8247.63|8247.63|0
1656073200000|2022-06-24 12:20:00|8246.83|8246.83|8237.72|8237.72|8247.12|8247.12|8237.57|8237.57|0
1656073500000|2022-06-24 12:25:00|8238.81|8238.81|8246.82|8246.82|8247.71|8247.71|8238.81|8238.81|0
1656073800000|2022-06-24 12:30:00|8246.35|8246.35|8239.05|8239.05|8246.35|8246.35|8239.05|8239.05|0
1656074100000|2022-06-24 12:35:00|8240.15|8240.15|8233.68|8233.68|8241.38|8241.38|8231.31|8231.31|0
1656074400000|2022-06-24 12:40:00|8234.48|8234.48|8235.35|8235.35|8239.98|8239.98|8234.48|8234.48|0
1656074700000|2022-06-24 12:45:00|8234.25|8234.25|8234.49|8234.49|8242.79|8242.79|8234.25|8234.25|0
1656075000000|2022-06-24 12:50:00|8234.2|8234.2|8241.21|8241.21|8241.68|8241.68|8234.2|8234.2|0
1656075300000|2022-06-24 12:55:00|8241.79|8241.79|8241.31|8241.31|8243.58|8243.58|8239.89|8239.89|0
1656075600000|2022-06-24 13:00:00|8242.04|8242.04|8259.65|8259.65|8259.65|8259.65|8241.16|8241.16|0
1656075900000|2022-06-24 13:05:00|8260.23|8260.23|8264.04|8264.04|8266.75|8266.75|8259.81|8259.81|0
1656076200000|2022-06-24 13:10:00|8264.51|8264.51|8262.52|8262.52|8267.01|8267.01|8261.72|8261.72|0
1656076500000|2022-06-24 13:15:00|8263.97|8263.97|8263.66|8263.66|8264.85|8264.85|8261.64|8261.64|0
1656076800000|2022-06-24 13:20:00|8264.75|8264.75|8264.73|8264.73|8271.93|8271.93|8264.37|8264.37|0
1656077100000|2022-06-24 13:25:00|8263.64|8263.64|8275.66|8275.66|8275.66|8275.66|8261.46|8261.46|0
1656077400000|2022-06-24 13:30:00|8276.39|8276.39|8281.65|8281.65|8281.94|8281.94|8272.12|8272.12|0
1656077700000|2022-06-24 13:35:00|8280.84|8280.84|8295.09|8295.09|8298.15|8298.15|8280.66|8280.66|0
1656078000000|2022-06-24 13:40:00|8295.56|8295.56|8298.77|8298.77|8307.49|8307.49|8293.2|8293.2|0
1656078300000|2022-06-24 13:45:00|8297.57|8297.57|8306.7|8306.7|8306.7|8306.7|8290.71|8290.71|0
1656078600000|2022-06-24 13:50:00|8306.99|8306.99|8314.18|8314.18|8315.12|8315.12|8306.44|8306.44|0
1656078900000|2022-06-24 13:55:00|8313.6|8313.6|8309.23|8309.23|8313.6|8313.6|8301.9|8301.9|0
1656079200000|2022-06-24 14:00:00|8312.73|8312.73|8312.77|8312.77|8332.38|8332.38|8311.9|8311.9|0
1656079500000|2022-06-24 14:05:00|8314.38|8314.38|8332.3|8332.3|8333.18|8333.18|8314.38|8314.38|0
1656079800000|2022-06-24 14:10:00|8332.77|8332.77|8325.31|8325.31|8339.27|8339.27|8324.84|8324.84|0
1656080100000|2022-06-24 14:15:00|8325.78|8325.78|8334.14|8334.14|8334.14|8334.14|8325.78|8325.78|0
1656080400000|2022-06-24 14:20:00|8335.74|8335.74|8328.42|8328.42|8336.04|8336.04|8325.29|8325.29|0
1656080700000|2022-06-24 14:25:00|8328.89|8328.89|8330.16|8330.16|8330.16|8330.16|8323.67|8323.67|0
1656081000000|2022-06-24 14:30:00|8330.48|8330.48|8335.07|8335.07|8335.8|8335.8|8329.8|8329.8|0
1656081300000|2022-06-24 14:35:00|8333.98|8333.98|8318.85|8318.85|8335.87|8335.87|8318.85|8318.85|0
1656081600000|2022-06-24 14:40:00|8319.32|8319.32|8316.21|8316.21|8321.01|8321.01|8314.58|8314.58|0
1656081900000|2022-06-24 14:45:00|8316.68|8316.68|8326.42|8326.42|8328.61|8328.61|8315.92|8315.92|0
1656082200000|2022-06-24 14:50:00|8325.95|8325.95|8314.42|8314.42|8325.95|8325.95|8314.42|8314.42|0
1656082500000|2022-06-24 14:55:00|8315.22|8315.22|8308.67|8308.67|8320.41|8320.41|8308.67|8308.67|0
1656082800000|2022-06-24 15:00:00|8307.06|8307.06|8319.07|8319.07|8320.12|8320.12|8303.92|8303.92|0
1656083100000|2022-06-24 15:05:00|8317.46|8317.46|8315.58|8315.58|8317.78|8317.78|8313.78|8313.78|0
1656083400000|2022-06-24 15:10:00|8315.29|8315.29|8300.07|8300.07|8315.58|8315.58|8297.82|8297.82|0
1656083700000|2022-06-24 15:15:00|8299.11|8299.11|8294.65|8294.65|8299.11|8299.11|8293.84|8293.84|0
1656084000000|2022-06-24 15:20:00|8296.25|8296.25|8302.15|8302.15|8302.91|8302.91|8296.25|8296.25|0
1656084300000|2022-06-24 15:25:00|8301.86|8301.86|8300.83|8300.83|8306.33|8306.33|8299.14|8299.14|0
1656314100000|2022-06-27 07:15:00|8372.44|8372.44|8386.45|8386.45|8394.32|8394.32|8372.44|8372.44|0
1656314400000|2022-06-27 07:20:00|8384.84|8384.84|8393.77|8393.77|8393.77|8393.77|8373.37|8373.37|0
1656314700000|2022-06-27 07:25:00|8395.95|8395.95|8404.25|8404.25|8405.72|8405.72|8395.7|8395.7|0
1656315000000|2022-06-27 07:30:00|8405.86|8405.86|8433.11|8433.11|8434.56|8434.56|8405.86|8405.86|0
1656315300000|2022-06-27 07:35:00|8431.65|8431.65|8436.46|8436.46|8440.54|8440.54|8431.65|8431.65|0
1656315600000|2022-06-27 07:40:00|8435.73|8435.73|8432.5|8432.5|8435.73|8435.73|8422.7|8422.7|0
1656315900000|2022-06-27 07:45:00|8433.23|8433.23|8446.25|8446.25|8447.33|8447.33|8433.23|8433.23|0
1656316200000|2022-06-27 07:50:00|8446.98|8446.98|8467.52|8467.52|8467.52|8467.52|8446.66|8446.66|0
1656316500000|2022-06-27 07:55:00|8480.39|8480.39|8485|8485|8485|8485|8480.33|8480.33|0
1656316800000|2022-06-27 08:00:00|8482.82|8482.82|8486.71|8486.71|8495.29|8495.29|8482.82|8482.82|0
1656317100000|2022-06-27 08:05:00|8488.32|8488.32|8489.42|8489.42|8493.38|8493.38|8485.1|8485.1|0
1656317400000|2022-06-27 08:10:00|8488.55|8488.55|8503.72|8503.72|8504.36|8504.36|8486.65|8486.65|0
1656317700000|2022-06-27 08:15:00|8500.5|8500.5|8486.56|8486.56|8500.5|8500.5|8485.75|8485.75|0
1656318000000|2022-06-27 08:20:00|8488.16|8488.16|8472.91|8472.91|8488.16|8488.16|8472.91|8472.91|0
1656318300000|2022-06-27 08:25:00|8476.13|8476.13|8479.31|8479.31|8479.31|8479.31|8471.27|8471.27|0
1656318600000|2022-06-27 08:30:00|8480.04|8480.04|8471.26|8471.26|8486.09|8486.09|8471.26|8471.26|0
1656318900000|2022-06-27 08:35:00|8472.71|8472.71|8454.25|8454.25|8472.71|8472.71|8450.95|8450.95|0
1656319200000|2022-06-27 08:40:00|8453.65|8453.65|8461.92|8461.92|8463.05|8463.05|8452.55|8452.55|0
1656319500000|2022-06-27 08:45:00|8461.34|8461.34|8452.54|8452.54|8461.34|8461.34|8447.8|8447.8|0
1656319800000|2022-06-27 08:50:00|8452.25|8452.25|8438.89|8438.89|8452.25|8452.25|8438.89|8438.89|0
1656320100000|2022-06-27 08:55:00|8439.36|8439.36|8434.37|8434.37|8439.36|8439.36|8433.49|8433.49|0
1656320400000|2022-06-27 09:00:00|8436.4|8436.4|8442.48|8442.48|8445.54|8445.54|8436.4|8436.4|0
1656320700000|2022-06-27 09:05:00|8441.54|8441.54|8442.87|8442.87|8442.87|8442.87|8440.13|8440.13|0
1656321000000|2022-06-27 09:10:00|8443.96|8443.96|8450.01|8450.01|8450.01|8450.01|8442.8|8442.8|0
1656321300000|2022-06-27 09:15:00|8451.62|8451.62|8448.65|8448.65|8452.82|8452.82|8448.65|8448.65|0
1656321600000|2022-06-27 09:20:00|8449.38|8449.38|8454.37|8454.37|8455.31|8455.31|8448.29|8448.29|0
1656321900000|2022-06-27 09:25:00|8454.08|8454.08|8455.45|8455.45|8456.86|8456.86|8450.42|8450.42|0
1656322200000|2022-06-27 09:30:00|8454.98|8454.98|8433.27|8433.27|8455.85|8455.85|8430.94|8430.94|0
1656322500000|2022-06-27 09:35:00|8434.88|8434.88|8434.23|8434.23|8436.26|8436.26|8429.4|8429.4|0
1656322800000|2022-06-27 09:40:00|8435.84|8435.84|8432.42|8432.42|8436.33|8436.33|8432.16|8432.16|0
1656323100000|2022-06-27 09:45:00|8431.69|8431.69|8436.85|8436.85|8439.68|8439.68|8431.69|8431.69|0
1656323400000|2022-06-27 09:50:00|8435.4|8435.4|8437.71|8437.71|8439.59|8439.59|8432.27|8432.27|0
1656323700000|2022-06-27 09:55:00|8436.55|8436.55|8429.34|8429.34|8436.55|8436.55|8426.26|8426.26|0
1656324000000|2022-06-27 10:00:00|8430.07|8430.07|8435.09|8435.09|8435.53|8435.53|8429.78|8429.78|0
1656324300000|2022-06-27 10:05:00|8434.22|8434.22|8428.74|8428.74|8434.69|8434.69|8427.8|8427.8|0
1656324600000|2022-06-27 10:10:00|8428.27|8428.27|8428.14|8428.14|8430.45|8430.45|8425.82|8425.82|0
1656324900000|2022-06-27 10:15:00|8428.46|8428.46|8432.71|8432.71|8433.04|8433.04|8428.46|8428.46|0
1656325200000|2022-06-27 10:20:00|8433.59|8433.59|8431.77|8431.77|8434.06|8434.06|8431.04|8431.04|0
1656325500000|2022-06-27 10:25:00|8430.16|8430.16|8425.02|8425.02|8430.16|8430.16|8421.95|8421.95|0
1656325800000|2022-06-27 10:30:00|8423.93|8423.93|8419.22|8419.22|8423.93|8423.93|8416.46|8416.46|0
1656326100000|2022-06-27 10:35:00|8418.5|8418.5|8410.74|8410.74|8419.22|8419.22|8406.59|8406.59|0
1656326400000|2022-06-27 10:40:00|8412.35|8412.35|8421.94|8421.94|8421.94|8421.94|8412.03|8412.03|0
1656326700000|2022-06-27 10:45:00|8424.12|8424.12|8424.04|8424.04|8424.33|8424.33|8423.54|8423.54|0
1656327000000|2022-06-27 10:50:00|8424.51|8424.51|8425.31|8425.31|8428.3|8428.3|8423.38|8423.38|0
1656327300000|2022-06-27 10:55:00|8425.02|8425.02|8434.47|8434.47|8435.88|8435.88|8425.02|8425.02|0
1656327600000|2022-06-27 11:00:00|8432.29|8432.29|8427.2|8427.2|8432.29|8432.29|8426.76|8426.76|0
1656327900000|2022-06-27 11:05:00|8426.07|8426.07|8425.63|8425.63|8429.16|8429.16|8423.3|8423.3|0
1656328200000|2022-06-27 11:10:00|8426.36|8426.36|8429.25|8429.25|8429.25|8429.25|8424.58|8424.58|0
1656328500000|2022-06-27 11:15:00|8428.31|8428.31|8422.42|8422.42|8428.31|8428.31|8422.42|8422.42|0
1656328800000|2022-06-27 11:20:00|8421.29|8421.29|8418.65|8418.65|8421.76|8421.76|8417.93|8417.93|0
1656329100000|2022-06-27 11:25:00|8418.33|8418.33|8414.16|8414.16|8418.33|8418.33|8409.26|8409.26|0
1656329400000|2022-06-27 11:30:00|8412.96|8412.96|8411.79|8411.79|8412.96|8412.96|8409.39|8409.39|0
1656329700000|2022-06-27 11:35:00|8410.34|8410.34|8404.37|8404.37|8410.77|8410.77|8404.37|8404.37|0
1656330000000|2022-06-27 11:40:00|8405.46|8405.46|8414.31|8414.31|8414.31|8414.31|8405.46|8405.46|0
1656330300000|2022-06-27 11:45:00|8413.58|8413.58|8413.12|8413.12|8415.87|8415.87|8412.65|8412.65|0
1656330600000|2022-06-27 11:50:00|8411.52|8411.52|8408.45|8408.45|8411.52|8411.52|8408.45|8408.45|0
1656330900000|2022-06-27 11:55:00|8407.36|8407.36|8416.01|8416.01|8416.01|8416.01|8406.01|8406.01|0
1656331200000|2022-06-27 12:00:00|8415.54|8415.54|8417.66|8417.66|8418.26|8418.26|8415.54|8415.54|0
1656331500000|2022-06-27 12:05:00|8416.05|8416.05|8410.49|8410.49|8416.52|8416.52|8410.49|8410.49|0
1656331800000|2022-06-27 12:10:00|8410.02|8410.02|8407.38|8407.38|8410.02|8410.02|8406.8|8406.8|0
1656332100000|2022-06-27 12:15:00|8408.79|8408.79|8405.88|8405.88|8408.79|8408.79|8404.27|8404.27|0
1656332400000|2022-06-27 12:20:00|8405.41|8405.41|8399.72|8399.72|8407.16|8407.16|8399.72|8399.72|0
1656332700000|2022-06-27 12:25:00|8398.11|8398.11|8387.75|8387.75|8398.11|8398.11|8387.75|8387.75|0
1656333000000|2022-06-27 12:30:00|8387.28|8387.28|8377.94|8377.94|8387.28|8387.28|8375.75|8375.75|0
1656333300000|2022-06-27 12:35:00|8379.55|8379.55|8385.2|8385.2|8387.4|8387.4|8379.55|8379.55|0
1656333600000|2022-06-27 12:40:00|8386.81|8386.81|8397.94|8397.94|8400.36|8400.36|8386.81|8386.81|0
1656333900000|2022-06-27 12:45:00|8400.76|8400.76|8396.17|8396.17|8400.76|8400.76|8396.17|8396.17|0
1656334200000|2022-06-27 12:50:00|8396.9|8396.9|8384.6|8384.6|8398.51|8398.51|8384.6|8384.6|0
1656334500000|2022-06-27 12:55:00|8386.2|8386.2|8390.12|8390.12|8392.41|8392.41|8386.2|8386.2|0
1656334800000|2022-06-27 13:00:00|8392.38|8392.38|8394.06|8394.06|8399.86|8399.86|8388.95|8388.95|0
1656335100000|2022-06-27 13:05:00|8393.59|8393.59|8401.47|8401.47|8401.47|8401.47|8393.59|8393.59|0
1656335400000|2022-06-27 13:10:00|8402.88|8402.88|8406.8|8406.8|8406.8|8406.8|8401.94|8401.94|0
1656335700000|2022-06-27 13:15:00|8407.74|8407.74|8415.02|8415.02|8415.49|8415.49|8407.27|8407.27|0
1656336000000|2022-06-27 13:20:00|8411.8|8411.8|8400.31|8400.31|8413.41|8413.41|8400.31|8400.31|0
1656336300000|2022-06-27 13:25:00|8401.25|8401.25|8406.12|8406.12|8406.65|8406.65|8400.31|8400.31|0
1656336600000|2022-06-27 13:30:00|8405.52|8405.52|8390.17|8390.17|8408.25|8408.25|8389.7|8389.7|0
1656336900000|2022-06-27 13:35:00|8388.56|8388.56|8384.61|8384.61|8388.56|8388.56|8367.07|8367.07|0
1656337200000|2022-06-27 13:40:00|8383.67|8383.67|8365.74|8365.74|8383.67|8383.67|8361.63|8361.63|0
1656337500000|2022-06-27 13:45:00|8367.35|8367.35|8358.39|8358.39|8367.35|8367.35|8355.41|8355.41|0
1656337800000|2022-06-27 13:50:00|8359.84|8359.84|8395.58|8395.58|8395.58|8395.58|8359.84|8359.84|0
1656338100000|2022-06-27 13:55:00|8395.29|8395.29|8390.09|8390.09|8396.46|8396.46|8386.99|8386.99|0
1656338400000|2022-06-27 14:00:00|8390.82|8390.82|8394.64|8394.64|8398.88|8398.88|8389.51|8389.51|0
1656338700000|2022-06-27 14:05:00|8394.17|8394.17|8377.03|8377.03|8400.6|8400.6|8377.03|8377.03|0
1656339000000|2022-06-27 14:10:00|8378.85|8378.85|8372.64|8372.64|8379.58|8379.58|8367.67|8367.67|0
1656339300000|2022-06-27 14:15:00|8373.24|8373.24|8374.89|8374.89|8381.53|8381.53|8370.07|8370.07|0
1656339600000|2022-06-27 14:20:00|8375.62|8375.62|8367.26|8367.26|8383.18|8383.18|8367.26|8367.26|0
1656339900000|2022-06-27 14:25:00|8366.17|8366.17|8365.86|8365.86|8369.02|8369.02|8360.35|8360.35|0
1656340200000|2022-06-27 14:30:00|8365.39|8365.39|8372.99|8372.99|8374.7|8374.7|8363.93|8363.93|0
1656340500000|2022-06-27 14:35:00|8374.6|8374.6|8381.87|8381.87|8381.87|8381.87|8366.14|8366.14|0
1656340800000|2022-06-27 14:40:00|8382.34|8382.34|8395.02|8395.02|8395.02|8395.02|8381.16|8381.16|0
1656341100000|2022-06-27 14:45:00|8398.23|8398.23|8405.02|8405.02|8405.02|8405.02|8394.06|8394.06|0
1656341400000|2022-06-27 14:50:00|8407.09|8407.09|8418.5|8418.5|8418.5|8418.5|8407.09|8407.09|0
1656341700000|2022-06-27 14:55:00|8420.1|8420.1|8413.25|8413.25|8420.57|8420.57|8412.78|8412.78|0
1656342000000|2022-06-27 15:00:00|8414.86|8414.86|8410.16|8410.16|8418.44|8418.44|8404.7|8404.7|0
1656342300000|2022-06-27 15:05:00|8408.55|8408.55|8391.81|8391.81|8408.55|8408.55|8391.81|8391.81|0
1656342600000|2022-06-27 15:10:00|8391.52|8391.52|8388.73|8388.73|8391.78|8391.78|8386.48|8386.48|0
1656342900000|2022-06-27 15:15:00|8390.34|8390.34|8403.09|8403.09|8406.82|8406.82|8390.34|8390.34|0
1656343200000|2022-06-27 15:20:00|8402.77|8402.77|8405.01|8405.01|8408.04|8408.04|8401.07|8401.07|0
1656343500000|2022-06-27 15:25:00|8405.95|8405.95|8410.6|8410.6|8412.2|8412.2|8405.01|8405.01|0
1656400500000|2022-06-28 07:15:00|8469.07|8469.07|8446.15|8446.15|8478|8478|8440.59|8440.59|0
1656400800000|2022-06-28 07:20:00|8444.7|8444.7|8439.31|8439.31|8444.7|8444.7|8429.6|8429.6|0
1656401100000|2022-06-28 07:25:00|8440.92|8440.92|8414.99|8414.99|8440.92|8440.92|8413.86|8413.86|0
1656401400000|2022-06-28 07:30:00|8417.17|8417.17|8408.07|8408.07|8422|8422|8403.75|8403.75|0
1656401700000|2022-06-28 07:35:00|8412.89|8412.89|8384.34|8384.34|8416.11|8416.11|8384.34|8384.34|0
1656402000000|2022-06-28 07:40:00|8383.25|8383.25|8373.6|8373.6|8383.25|8383.25|8370.61|8370.61|0
1656402300000|2022-06-28 07:45:00|8372.14|8372.14|8367.07|8367.07|8382.63|8382.63|8367.07|8367.07|0
1656402600000|2022-06-28 07:50:00|8366.78|8366.78|8391.96|8391.96|8391.96|8391.96|8366.78|8366.78|0
1656402900000|2022-06-28 07:55:00|8392.9|8392.9|8404.73|8404.73|8404.73|8404.73|8392.16|8392.16|0
1656403200000|2022-06-28 08:00:00|8401.52|8401.52|8412.37|8412.37|8415.12|8415.12|8398.28|8398.28|0
1656403500000|2022-06-28 08:05:00|8410.96|8410.96|8398.23|8398.23|8416.26|8416.26|8397.76|8397.76|0
1656403800000|2022-06-28 08:10:00|8394.96|8394.96|8393.72|8393.72|8395.33|8395.33|8390.18|8390.18|0
1656404100000|2022-06-28 08:15:00|8395.9|8395.9|8395.74|8395.74|8401.82|8401.82|8392.52|8392.52|0
1656404400000|2022-06-28 08:20:00|8397.92|8397.92|8393.45|8393.45|8404.83|8404.83|8393.45|8393.45|0
1656404700000|2022-06-28 08:25:00|8395.05|8395.05|8395.64|8395.64|8398.37|8398.37|8393.56|8393.56|0
1656405000000|2022-06-28 08:30:00|8395.17|8395.17|8384.52|8384.52|8395.17|8395.17|8384.52|8384.52|0
1656405300000|2022-06-28 08:35:00|8383.39|8383.39|8383.76|8383.76|8388.64|8388.64|8382.88|8382.88|0
1656405600000|2022-06-28 08:40:00|8380.54|8380.54|8386.6|8386.6|8386.6|8386.6|8379.6|8379.6|0
1656405900000|2022-06-28 08:45:00|8387.54|8387.54|8385.73|8385.73|8390.16|8390.16|8383.35|8383.35|0
1656406200000|2022-06-28 08:50:00|8384.79|8384.79|8385.7|8385.7|8385.7|8385.7|8382.9|8382.9|0
1656406500000|2022-06-28 08:55:00|8387.3|8387.3|8384.71|8384.71|8391.62|8391.62|8384.71|8384.71|0
1656406800000|2022-06-28 09:00:00|8385.44|8385.44|8387.8|8387.8|8389.41|8389.41|8385.44|8385.44|0
1656407100000|2022-06-28 09:05:00|8391.45|8391.45|8399.08|8399.08|8404.42|8404.42|8391.45|8391.45|0
1656407400000|2022-06-28 09:10:00|8397.63|8397.63|8401.96|8401.96|8406.21|8406.21|8397.63|8397.63|0
1656407700000|2022-06-28 09:15:00|8403.57|8403.57|8395.98|8395.98|8403.7|8403.7|8395.98|8395.98|0
1656408000000|2022-06-28 09:20:00|8397.59|8397.59|8399.17|8399.17|8400.92|8400.92|8394.73|8394.73|0
1656408300000|2022-06-28 09:25:00|8400.78|8400.78|8399.48|8399.48|8402.58|8402.58|8397.72|8397.72|0
1656408600000|2022-06-28 09:30:00|8399.19|8399.19|8389.21|8389.21|8405.12|8405.12|8389.21|8389.21|0
1656408900000|2022-06-28 09:35:00|8385.78|8385.78|8364.34|8364.34|8385.78|8385.78|8363.4|8363.4|0
1656409200000|2022-06-28 09:40:00|8362.73|8362.73|8356.08|8356.08|8368.6|8368.6|8354.98|8354.98|0
1656409500000|2022-06-28 09:45:00|8356.66|8356.66|8374.2|8374.2|8374.2|8374.2|8356.66|8356.66|0
1656409800000|2022-06-28 09:50:00|8375.94|8375.94|8365.09|8365.09|8382.26|8382.26|8365.09|8365.09|0
1656410100000|2022-06-28 09:55:00|8364.15|8364.15|8364.53|8364.53|8366.72|8366.72|8358.76|8358.76|0
1656410400000|2022-06-28 10:00:00|8367.74|8367.74|8375.37|8375.37|8378.26|8378.26|8365.41|8365.41|0
1656410700000|2022-06-28 10:05:00|8376.1|8376.1|8367.47|8367.47|8379.24|8379.24|8367.47|8367.47|0
1656411000000|2022-06-28 10:10:00|8366.38|8366.38|8362.91|8362.91|8366.74|8366.74|8362.91|8362.91|0
1656411300000|2022-06-28 10:15:00|8361.97|8361.97|8360.4|8360.4|8363.87|8363.87|8360.4|8360.4|0
1656411600000|2022-06-28 10:20:00|8361.49|8361.49|8360.66|8360.66|8363.67|8363.67|8360.66|8360.66|0
1656411900000|2022-06-28 10:25:00|8361.82|8361.82|8366.09|8366.09|8366.09|8366.09|8360.13|8360.13|0
1656412200000|2022-06-28 10:30:00|8366.56|8366.56|8366.83|8366.83|8370.99|8370.99|8366.56|8366.56|0
1656412500000|2022-06-28 10:35:00|8369.01|8369.01|8364.46|8364.46|8369.28|8369.28|8361.24|8361.24|0
1656412800000|2022-06-28 10:40:00|8363.99|8363.99|8359.87|8359.87|8363.99|8363.99|8359|8359|0
1656413100000|2022-06-28 10:45:00|8359.29|8359.29|8359.21|8359.21|8361.37|8361.37|8357.02|8357.02|0
1656413400000|2022-06-28 10:50:00|8360.82|8360.82|8369.12|8369.12|8375.77|8375.77|8360.82|8360.82|0
1656413700000|2022-06-28 10:55:00|8369.59|8369.59|8378.46|8378.46|8378.46|8378.46|8369.59|8369.59|0
1656414000000|2022-06-28 11:00:00|8380.65|8380.65|8369.97|8369.97|8382.26|8382.26|8365.79|8365.79|0
1656414300000|2022-06-28 11:05:00|8369.5|8369.5|8368.88|8368.88|8370.64|8370.64|8367.42|8367.42|0
1656414600000|2022-06-28 11:10:00|8368.3|8368.3|8372.39|8372.39|8372.39|8372.39|8368.3|8368.3|0
1656414900000|2022-06-28 11:15:00|8370.78|8370.78|8366.62|8366.62|8370.78|8370.78|8366.62|8366.62|0
1656415200000|2022-06-28 11:20:00|8367.09|8367.09|8373.59|8373.59|8376.08|8376.08|8367.09|8367.09|0
1656415500000|2022-06-28 11:25:00|8373.12|8373.12|8373.73|8373.73|8374.94|8374.94|8369.9|8369.9|0
1656415800000|2022-06-28 11:30:00|8374.67|8374.67|8372.32|8372.32|8374.67|8374.67|8372.32|8372.32|0
1656416100000|2022-06-28 11:35:00|8371.74|8371.74|8363.52|8363.52|8372.03|8372.03|8363.52|8363.52|0
1656416400000|2022-06-28 11:40:00|8363.23|8363.23|8361.82|8361.82|8363.74|8363.74|8360.53|8360.53|0
1656416700000|2022-06-28 11:45:00|8362.95|8362.95|8356.71|8356.71|8362.95|8362.95|8355.84|8355.84|0
1656417000000|2022-06-28 11:50:00|8356.42|8356.42|8354.95|8354.95|8358.46|8358.46|8354.95|8354.95|0
1656417300000|2022-06-28 11:55:00|8353.86|8353.86|8360.52|8360.52|8360.52|8360.52|8353.86|8353.86|0
1656417600000|2022-06-28 12:00:00|8359.43|8359.43|8356.93|8356.93|8361.62|8361.62|8356.28|8356.28|0
1656417900000|2022-06-28 12:05:00|8356.28|8356.28|8348.76|8348.76|8356.28|8356.28|8348.76|8348.76|0
1656418200000|2022-06-28 12:10:00|8347.15|8347.15|8349.91|8349.91|8349.91|8349.91|8342.87|8342.87|0
1656418500000|2022-06-28 12:15:00|8346.7|8346.7|8343.93|8343.93|8347.79|8347.79|8342.44|8342.44|0
1656418800000|2022-06-28 12:20:00|8347.14|8347.14|8347.66|8347.66|8348.75|8348.75|8341.42|8341.42|0
1656419100000|2022-06-28 12:25:00|8348.13|8348.13|8338.14|8338.14|8348.42|8348.42|8337.41|8337.41|0
1656419400000|2022-06-28 12:30:00|8338.74|8338.74|8347.02|8347.02|8359.33|8359.33|8337.8|8337.8|0
1656419700000|2022-06-28 12:35:00|8348.11|8348.11|8347.53|8347.53|8353.79|8353.79|8347.02|8347.02|0
1656420000000|2022-06-28 12:40:00|8350.75|8350.75|8359.26|8359.26|8360.2|8360.2|8350.75|8350.75|0
1656420300000|2022-06-28 12:45:00|8360.67|8360.67|8354.98|8354.98|8361.61|8361.61|8354.11|8354.11|0
1656420600000|2022-06-28 12:50:00|8356.59|8356.59|8368.89|8368.89|8369.83|8369.83|8355.18|8355.18|0
1656420900000|2022-06-28 12:55:00|8369.83|8369.83|8361.12|8361.12|8371.43|8371.43|8361.12|8361.12|0
1656421200000|2022-06-28 13:00:00|8359.99|8359.99|8365.38|8365.38|8366.73|8366.73|8357.08|8357.08|0
1656421500000|2022-06-28 13:05:00|8366.32|8366.32|8358.8|8358.8|8367.26|8367.26|8358.8|8358.8|0
1656421800000|2022-06-28 13:10:00|8359.27|8359.27|8358.68|8358.68|8359.77|8359.77|8354.31|8354.31|0
1656422100000|2022-06-28 13:15:00|8360.29|8360.29|8366.54|8366.54|8369.76|8369.76|8357.13|8357.13|0
1656422400000|2022-06-28 13:20:00|8368.15|8368.15|8365.02|8365.02|8372.21|8372.21|8365.02|8365.02|0
1656422700000|2022-06-28 13:25:00|8365.6|8365.6|8361.76|8361.76|8365.6|8365.6|8361.76|8361.76|0
1656423000000|2022-06-28 13:30:00|8360.89|8360.89|8383.13|8383.13|8395.45|8395.45|8355.3|8355.3|0
1656423300000|2022-06-28 13:35:00|8379.91|8379.91|8388.4|8388.4|8388.4|8388.4|8367.79|8367.79|0
1656423600000|2022-06-28 13:40:00|8393.22|8393.22|8382.45|8382.45|8396.71|8396.71|8377.05|8377.05|0
1656423900000|2022-06-28 13:45:00|8380.84|8380.84|8365.18|8365.18|8380.84|8380.84|8359.93|8359.93|0
1656424200000|2022-06-28 13:50:00|8363.57|8363.57|8369.14|8369.14|8375.99|8375.99|8356.14|8356.14|0
1656424500000|2022-06-28 13:55:00|8365.92|8365.92|8351.83|8351.83|8367|8367|8350.08|8350.08|0
1656424800000|2022-06-28 14:00:00|8352.3|8352.3|8319.38|8319.38|8357.94|8357.94|8319.38|8319.38|0
1656425100000|2022-06-28 14:05:00|8320.99|8320.99|8332.22|8332.22|8336.84|8336.84|8320.47|8320.47|0
1656425400000|2022-06-28 14:10:00|8331.41|8331.41|8330.56|8330.56|8335.18|8335.18|8327.83|8327.83|0
1656425700000|2022-06-28 14:15:00|8330.09|8330.09|8327.79|8327.79|8340.34|8340.34|8326.85|8326.85|0
1656426000000|2022-06-28 14:20:00|8328.59|8328.59|8317.95|8317.95|8330.2|8330.2|8316.07|8316.07|0
1656426300000|2022-06-28 14:25:00|8320.36|8320.36|8319.11|8319.11|8327.63|8327.63|8319.11|8319.11|0
1656426600000|2022-06-28 14:30:00|8318.31|8318.31|8298.56|8298.56|8318.31|8318.31|8296.43|8296.43|0
1656426900000|2022-06-28 14:35:00|8300.17|8300.17|8311.17|8311.17|8312.26|8312.26|8299.23|8299.23|0
1656427200000|2022-06-28 14:40:00|8310.7|8310.7|8303.88|8303.88|8311.79|8311.79|8300.63|8300.63|0
1656427500000|2022-06-28 14:45:00|8303.15|8303.15|8297.3|8297.3|8303.62|8303.62|8285.15|8285.15|0
1656427800000|2022-06-28 14:50:00|8297.77|8297.77|8298.67|8298.67|8304.23|8304.23|8297.3|8297.3|0
1656428100000|2022-06-28 14:55:00|8300.08|8300.08|8305.01|8305.01|8309.27|8309.27|8300.08|8300.08|0
1656428400000|2022-06-28 15:00:00|8305.82|8305.82|8311.57|8311.57|8312.51|8312.51|8300.34|8300.34|0
1656428700000|2022-06-28 15:05:00|8312.38|8312.38|8308.83|8308.83|8313.26|8313.26|8308.81|8308.81|0
1656429000000|2022-06-28 15:10:00|8308.25|8308.25|8306.66|8306.66|8311.13|8311.13|8306.3|8306.3|0
1656429300000|2022-06-28 15:15:00|8305.49|8305.49|8299.6|8299.6|8305.49|8305.49|8294.58|8294.58|0
1656429600000|2022-06-28 15:20:00|8298.8|8298.8|8293.25|8293.25|8301.34|8301.34|8293.25|8293.25|0
1656429900000|2022-06-28 15:25:00|8294.05|8294.05|8283.33|8283.33|8296.16|8296.16|8283.33|8283.33|0
1656486900000|2022-06-29 07:15:00|8198.81|8198.81|8214.54|8214.54|8222.13|8222.13|8198.81|8198.81|0
1656487200000|2022-06-29 07:20:00|8216.95|8216.95|8199.96|8199.96|8219.03|8219.03|8196.18|8196.18|0
1656487500000|2022-06-29 07:25:00|8203.18|8203.18|8187.07|8187.07|8203.18|8203.18|8186.18|8186.18|0
1656487800000|2022-06-29 07:30:00|8185.97|8185.97|8168.98|8168.98|8185.97|8185.97|8161.37|8161.37|0
1656488100000|2022-06-29 07:35:00|8167.52|8167.52|8178.71|8178.71|8180.27|8180.27|8165.91|8165.91|0
1656488400000|2022-06-29 07:40:00|8179.43|8179.43|8192.5|8192.5|8195.4|8195.4|8179.43|8179.43|0
1656488700000|2022-06-29 07:45:00|8194.11|8194.11|8190.12|8190.12|8197.79|8197.79|8187.42|8187.42|0
1656489000000|2022-06-29 07:50:00|8190.85|8190.85|8191.18|8191.18|8203.87|8203.87|8190.12|8190.12|0
1656489300000|2022-06-29 07:55:00|8193.6|8193.6|8191.86|8191.86|8197.62|8197.62|8190.25|8190.25|0
1656489600000|2022-06-29 08:00:00|8193.02|8193.02|8217.43|8217.43|8217.43|8217.43|8191.86|8191.86|0
1656489900000|2022-06-29 08:05:00|8216.85|8216.85|8215.63|8215.63|8218.83|8218.83|8210.81|8210.81|0
1656490200000|2022-06-29 08:10:00|8218.84|8218.84|8218.77|8218.77|8223.58|8223.58|8216.11|8216.11|0
1656490500000|2022-06-29 08:15:00|8217.83|8217.83|8218.52|8218.52|8222.31|8222.31|8215.42|8215.42|0
1656490800000|2022-06-29 08:20:00|8219.25|8219.25|8229.17|8229.17|8230.78|8230.78|8219.25|8219.25|0
1656491100000|2022-06-29 08:25:00|8227.56|8227.56|8220.84|8220.84|8227.56|8227.56|8217.62|8217.62|0
1656491400000|2022-06-29 08:30:00|8223.25|8223.25|8223.91|8223.91|8226.33|8226.33|8220.19|8220.19|0
1656491700000|2022-06-29 08:35:00|8224.72|8224.72|8237.12|8237.12|8239.82|8239.82|8224.72|8224.72|0
1656492000000|2022-06-29 08:40:00|8236.65|8236.65|8229.47|8229.47|8236.65|8236.65|8226.62|8226.62|0
1656492300000|2022-06-29 08:45:00|8227.86|8227.86|8225.89|8225.89|8232.31|8232.31|8225.68|8225.68|0
1656492600000|2022-06-29 08:50:00|8225.43|8225.43|8230.22|8230.22|8231.02|8231.02|8221.7|8221.7|0
1656492900000|2022-06-29 08:55:00|8232.63|8232.63|8221.57|8221.57|8232.63|8232.63|8221.57|8221.57|0
1656493200000|2022-06-29 09:00:00|8221.12|8221.12|8225.81|8225.81|8225.81|8225.81|8220.2|8220.2|0
1656493500000|2022-06-29 09:05:00|8226.39|8226.39|8228.35|8228.35|8235.51|8235.51|8226.39|8226.39|0
1656493800000|2022-06-29 09:10:00|8227.88|8227.88|8223.77|8223.77|8227.88|8227.88|8222.42|8222.42|0
1656494100000|2022-06-29 09:15:00|8224.58|8224.58|8215.48|8215.48|8226.19|8226.19|8215.48|8215.48|0
1656494400000|2022-06-29 09:20:00|8213.3|8213.3|8210.06|8210.06|8213.66|8213.66|8205.8|8205.8|0
1656494700000|2022-06-29 09:25:00|8212.47|8212.47|8211.75|8211.75|8218.1|8218.1|8206.29|8206.29|0
1656495000000|2022-06-29 09:30:00|8211.46|8211.46|8208.35|8208.35|8211.46|8211.46|8202.3|8202.3|0
1656495300000|2022-06-29 09:35:00|8207.88|8207.88|8200.59|8200.59|8209.49|8209.49|8200.25|8200.25|0
1656495600000|2022-06-29 09:40:00|8198.98|8198.98|8204.86|8204.86|8205.59|8205.59|8197.16|8197.16|0
1656495900000|2022-06-29 09:45:00|8202.45|8202.45|8203.38|8203.38|8210.5|8210.5|8201.87|8201.87|0
1656496200000|2022-06-29 09:50:00|8204.99|8204.99|8199.99|8199.99|8211.86|8211.86|8197.65|8197.65|0
1656496500000|2022-06-29 09:55:00|8200.57|8200.57|8186.36|8186.36|8203.27|8203.27|8186.36|8186.36|0
1656496800000|2022-06-29 10:00:00|8188.43|8188.43|8199.08|8199.08|8199.08|8199.08|8188.43|8188.43|0
1656497100000|2022-06-29 10:05:00|8198.35|8198.35|8199.86|8199.86|8203.84|8203.84|8196.12|8196.12|0
1656497400000|2022-06-29 10:10:00|8197.38|8197.38|8170.74|8170.74|8197.38|8197.38|8169.49|8169.49|0
1656497700000|2022-06-29 10:15:00|8172.35|8172.35|8167.45|8167.45|8172.35|8172.35|8167.45|8167.45|0
1656498000000|2022-06-29 10:20:00|8166.98|8166.98|8168.16|8168.16|8175.12|8175.12|8166.26|8166.26|0
1656498300000|2022-06-29 10:25:00|8167.58|8167.58|8162.09|8162.09|8168.38|8168.38|8161.56|8161.56|0
1656498600000|2022-06-29 10:30:00|8161.64|8161.64|8162.81|8162.81|8164.67|8164.67|8161.64|8161.64|0
1656498900000|2022-06-29 10:35:00|8166.83|8166.83|8177.36|8177.36|8178.09|8178.09|8165.73|8165.73|0
1656499200000|2022-06-29 10:40:00|8177.07|8177.07|8184.09|8184.09|8184.09|8184.09|8177.06|8177.06|0
1656499500000|2022-06-29 10:45:00|8182.64|8182.64|8180.02|8180.02|8182.64|8182.64|8179.77|8179.77|0
1656499800000|2022-06-29 10:50:00|8180.47|8180.47|8172.92|8172.92|8183.01|8183.01|8172.92|8172.92|0
1656500100000|2022-06-29 10:55:00|8172.11|8172.11|8174.23|8174.23|8174.57|8174.57|8168.04|8168.04|0
1656500400000|2022-06-29 11:00:00|8175.69|8175.69|8179.16|8179.16|8184.83|8184.83|8175.69|8175.69|0
1656500700000|2022-06-29 11:05:00|8175.94|8175.94|8180.32|8180.32|8184.19|8184.19|8174.41|8174.41|0
1656501000000|2022-06-29 11:10:00|8179.51|8179.51|8174.95|8174.95|8181.12|8181.12|8166.48|8166.48|0
1656501300000|2022-06-29 11:15:00|8173.34|8173.34|8177.43|8177.43|8177.43|8177.43|8169.26|8169.26|0
1656501600000|2022-06-29 11:20:00|8176.83|8176.83|8179.14|8179.14|8179.14|8179.14|8175.64|8175.64|0
1656501900000|2022-06-29 11:25:00|8179.95|8179.95|8186.11|8186.11|8186.11|8186.11|8179.95|8179.95|0
1656502200000|2022-06-29 11:30:00|8186.91|8186.91|8192.17|8192.17|8192.17|8192.17|8183.91|8183.91|0
1656502500000|2022-06-29 11:35:00|8191.37|8191.37|8195.45|8195.45|8198.91|8198.91|8190.56|8190.56|0
1656502800000|2022-06-29 11:40:00|8194.55|8194.55|8197.66|8197.66|8197.66|8197.66|8193.6|8193.6|0
1656503100000|2022-06-29 11:45:00|8196.85|8196.85|8204.6|8204.6|8205.73|8205.73|8195.98|8195.98|0
1656503400000|2022-06-29 11:50:00|8205.33|8205.33|8212.92|8212.92|8212.92|8212.92|8200.55|8200.55|0
1656503700000|2022-06-29 11:55:00|8213.65|8213.65|8223.18|8223.18|8223.18|8223.18|8213.65|8213.65|0
1656504000000|2022-06-29 12:00:00|8221.57|8221.57|8232.46|8232.46|8232.46|8232.46|8219.53|8219.53|0
1656504300000|2022-06-29 12:05:00|8231.99|8231.99|8235.73|8235.73|8238.65|8238.65|8230.58|8230.58|0
1656504600000|2022-06-29 12:10:00|8236.2|8236.2|8248.1|8248.1|8248.41|8248.41|8236.2|8236.2|0
1656504900000|2022-06-29 12:15:00|8248.82|8248.82|8247.16|8247.16|8248.82|8248.82|8243.73|8243.73|0
1656505200000|2022-06-29 12:20:00|8246.69|8246.69|8232.71|8232.71|8247.16|8247.16|8232.71|8232.71|0
1656505500000|2022-06-29 12:25:00|8231.62|8231.62|8228.44|8228.44|8231.62|8231.62|8226.63|8226.63|0
1656505800000|2022-06-29 12:30:00|8227.86|8227.86|8214.99|8214.99|8227.86|8227.86|8212.07|8212.07|0
1656506100000|2022-06-29 12:35:00|8214.52|8214.52|8206.65|8206.65|8214.52|8214.52|8205.81|8205.81|0
1656506400000|2022-06-29 12:40:00|8206.18|8206.18|8212.44|8212.44|8212.44|8212.44|8204.83|8204.83|0
1656506700000|2022-06-29 12:45:00|8212.73|8212.73|8213.48|8213.48|8218.96|8218.96|8210.65|8210.65|0
1656507000000|2022-06-29 12:50:00|8215.89|8215.89|8218.03|8218.03|8218.15|8218.15|8213.19|8213.19|0
1656507300000|2022-06-29 12:55:00|8217.3|8217.3|8220.82|8220.82|8220.82|8220.82|8204.54|8204.54|0
1656507600000|2022-06-29 13:00:00|8220.01|8220.01|8218.75|8218.75|8225.46|8225.46|8217.29|8217.29|0
1656507900000|2022-06-29 13:05:00|8217.94|8217.94|8211.9|8211.9|8217.94|8217.94|8204.1|8204.1|0
1656508200000|2022-06-29 13:10:00|8212.48|8212.48|8212.38|8212.38|8215.69|8215.69|8211.48|8211.48|0
1656508500000|2022-06-29 13:15:00|8213.11|8213.11|8212.24|8212.24|8214.2|8214.2|8211.14|8211.14|0
1656508800000|2022-06-29 13:20:00|8211.77|8211.77|8210.77|8210.77|8215.92|8215.92|8210.55|8210.55|0
1656509100000|2022-06-29 13:25:00|8211.58|8211.58|8212.86|8212.86|8214.1|8214.1|8210.3|8210.3|0
1656509400000|2022-06-29 13:30:00|8212.05|8212.05|8187.86|8187.86|8214.99|8214.99|8186.72|8186.72|0
1656509700000|2022-06-29 13:35:00|8186.99|8186.99|8183.89|8183.89|8192.28|8192.28|8181.94|8181.94|0
1656510000000|2022-06-29 13:40:00|8183.42|8183.42|8185.44|8185.44|8191.04|8191.04|8183|8183|0
1656510300000|2022-06-29 13:45:00|8184.64|8184.64|8194.41|8194.41|8194.92|8194.92|8177.56|8177.56|0
1656510600000|2022-06-29 13:50:00|8194.7|8194.7|8230.46|8230.46|8230.46|8230.46|8194.52|8194.52|0
1656510900000|2022-06-29 13:55:00|8229.99|8229.99|8228.8|8228.8|8234.22|8234.22|8220.65|8220.65|0
1656511200000|2022-06-29 14:00:00|8229.89|8229.89|8264.58|8264.58|8264.58|8264.58|8228.8|8228.8|0
1656511500000|2022-06-29 14:05:00|8266.19|8266.19|8266.47|8266.47|8266.47|8266.47|8255.12|8255.12|0
1656511800000|2022-06-29 14:10:00|8267.2|8267.2|8288.26|8288.26|8292.82|8292.82|8267.2|8267.2|0
1656512100000|2022-06-29 14:15:00|8287.32|8287.32|8245.16|8245.16|8289.05|8289.05|8245.16|8245.16|0
1656512400000|2022-06-29 14:20:00|8246.76|8246.76|8243.83|8243.83|8250.36|8250.36|8234.92|8234.92|0
1656512700000|2022-06-29 14:25:00|8244.56|8244.56|8253.77|8253.77|8257.23|8257.23|8244.56|8244.56|0
1656513000000|2022-06-29 14:30:00|8255.38|8255.38|8249.57|8249.57|8262.74|8262.74|8249.57|8249.57|0
1656513300000|2022-06-29 14:35:00|8246.36|8246.36|8240.96|8240.96|8246.36|8246.36|8233.73|8233.73|0
1656513600000|2022-06-29 14:40:00|8241.54|8241.54|8256.23|8256.23|8257.06|8257.06|8241.54|8241.54|0
1656513900000|2022-06-29 14:45:00|8256.7|8256.7|8264.34|8264.34|8264.34|8264.34|8256.7|8256.7|0
1656514200000|2022-06-29 14:50:00|8264.81|8264.81|8264.32|8264.32|8271.8|8271.8|8264.32|8264.32|0
1656514500000|2022-06-29 14:55:00|8263.59|8263.59|8262.69|8262.69|8264.91|8264.91|8261.06|8261.06|0
1656514800000|2022-06-29 15:00:00|8262.22|8262.22|8251.57|8251.57|8262.22|8262.22|8251.57|8251.57|0
1656515100000|2022-06-29 15:05:00|8246.74|8246.74|8251.79|8251.79|8252.55|8252.55|8245.98|8245.98|0
1656515400000|2022-06-29 15:10:00|8251.32|8251.32|8240.67|8240.67|8251.9|8251.9|8240.67|8240.67|0
1656515700000|2022-06-29 15:15:00|8240.99|8240.99|8247.54|8247.54|8254.27|8254.27|8240.99|8240.99|0
1656516000000|2022-06-29 15:20:00|8248.63|8248.63|8235.98|8235.98|8248.63|8248.63|8235.98|8235.98|0
1656516300000|2022-06-29 15:25:00|8236.92|8236.92|8235.71|8235.71|8242.37|8242.37|8233.91|8233.91|0
1656573300000|2022-06-30 07:15:00|8076.53|8076.53|8045.62|8045.62|8077|8077|8038.84|8038.84|0
1656573600000|2022-06-30 07:20:00|8041.62|8041.62|8046.63|8046.63|8049.24|8049.24|8037.47|8037.47|0
1656573900000|2022-06-30 07:25:00|8047.21|8047.21|8057.52|8057.52|8067.25|8067.25|8047.21|8047.21|0
1656574200000|2022-06-30 07:30:00|8055.34|8055.34|8074.63|8074.63|8074.63|8074.63|8054.78|8054.78|0
1656574500000|2022-06-30 07:35:00|8077.45|8077.45|8073.59|8073.59|8084.79|8084.79|8070.85|8070.85|0
1656574800000|2022-06-30 07:40:00|8075.2|8075.2|8055.4|8055.4|8081.79|8081.79|8055.4|8055.4|0
1656575100000|2022-06-30 07:45:00|8056.2|8056.2|8076.84|8076.84|8076.84|8076.84|8056.2|8056.2|0
1656575400000|2022-06-30 07:50:00|8076.03|8076.03|8064.64|8064.64|8080.16|8080.16|8064.64|8064.64|0
1656575700000|2022-06-30 07:55:00|8063.03|8063.03|8043.02|8043.02|8063.03|8063.03|8039.94|8039.94|0
1656576000000|2022-06-30 08:00:00|8041.42|8041.42|8061.72|8061.72|8061.72|8061.72|8040.01|8040.01|0
1656576300000|2022-06-30 08:05:00|8062.52|8062.52|8071.77|8071.77|8083.59|8083.59|8062.13|8062.13|0
1656576600000|2022-06-30 08:10:00|8070.96|8070.96|8060.85|8060.85|8070.96|8070.96|8058.44|8058.44|0
1656576900000|2022-06-30 08:15:00|8060.05|8060.05|8044.36|8044.36|8061.99|8061.99|8044.36|8044.36|0
1656577200000|2022-06-30 08:20:00|8043.56|8043.56|8037.34|8037.34|8046.26|8046.26|8036.76|8036.76|0
1656577500000|2022-06-30 08:25:00|8035.73|8035.73|8032.1|8032.1|8035.73|8035.73|8031.01|8031.01|0
1656577800000|2022-06-30 08:30:00|8031.81|8031.81|8027|8027|8037.59|8037.59|8023.71|8023.71|0
1656578100000|2022-06-30 08:35:00|8026.19|8026.19|8055.43|8055.43|8059.8|8059.8|8024.12|8024.12|0
1656578400000|2022-06-30 08:40:00|8054.85|8054.85|8054.95|8054.95|8060.29|8060.29|8051.32|8051.32|0
1656578700000|2022-06-30 08:45:00|8053.07|8053.07|8043.25|8043.25|8054.08|8054.08|8043.25|8043.25|0
1656579000000|2022-06-30 08:50:00|8044.05|8044.05|8038.39|8038.39|8047.09|8047.09|8038.39|8038.39|0
1656579300000|2022-06-30 08:55:00|8037.23|8037.23|8029.59|8029.59|8037.23|8037.23|8028.99|8028.99|0
1656579600000|2022-06-30 09:00:00|8028.69|8028.69|8020.43|8020.43|8036.36|8036.36|8018.82|8018.82|0
1656579900000|2022-06-30 09:05:00|8021.23|8021.23|8015.34|8015.34|8024.74|8024.74|8015.34|8015.34|0
1656580200000|2022-06-30 09:10:00|8016.06|8016.06|8006.36|8006.36|8016.06|8016.06|8004.52|8004.52|0
1656580500000|2022-06-30 09:15:00|8005.63|8005.63|8012.77|8012.77|8013.5|8013.5|8002.92|8002.92|0
1656580800000|2022-06-30 09:20:00|8014.23|8014.23|8001.41|8001.41|8014.23|8014.23|8001.41|8001.41|0
1656581100000|2022-06-30 09:25:00|8001.7|8001.7|8001.03|8001.03|8006.02|8006.02|8001.03|8001.03|0
1656581400000|2022-06-30 09:30:00|8002.64|8002.64|8008.75|8008.75|8009.34|8009.34|8001.83|8001.83|0
1656581700000|2022-06-30 09:35:00|8007.95|8007.95|7997.2|7997.2|8007.95|8007.95|7996.33|7996.33|0
1656582000000|2022-06-30 09:40:00|7995.59|7995.59|7980.57|7980.57|7996.55|7996.55|7980.57|7980.57|0
1656582300000|2022-06-30 09:45:00|7980.1|7980.1|7983.42|7983.42|7983.74|7983.74|7980.1|7980.1|0
1656582600000|2022-06-30 09:50:00|7981.81|7981.81|7991.26|7991.26|7991.78|7991.78|7980.87|7980.87|0
1656582900000|2022-06-30 09:55:00|7993.68|7993.68|7998.56|7998.56|8000.17|8000.17|7992.07|7992.07|0
1656583200000|2022-06-30 10:00:00|7997.47|7997.47|7997.81|7997.81|7997.81|7997.81|7992.05|7992.05|0
1656583500000|2022-06-30 10:05:00|7998.54|7998.54|7995.77|7995.77|8001.38|8001.38|7993.23|7993.23|0
1656583800000|2022-06-30 10:10:00|7995.3|7995.3|7986.56|7986.56|7997.02|7997.02|7985.91|7985.91|0
1656584100000|2022-06-30 10:15:00|7986.09|7986.09|7991.36|7991.36|7991.36|7991.36|7986.09|7986.09|0
1656584400000|2022-06-30 10:20:00|7994.57|7994.57|7999.76|7999.76|8000.34|8000.34|7994.57|7994.57|0
1656584700000|2022-06-30 10:25:00|7999.29|7999.29|8005.98|8005.98|8008|8008|7999.29|7999.29|0
1656585000000|2022-06-30 10:30:00|8005.04|8005.04|8010.31|8010.31|8011.12|8011.12|8004.31|8004.31|0
1656585300000|2022-06-30 10:35:00|8009.51|8009.51|8004.86|8004.86|8009.51|8009.51|8001.9|8001.9|0
1656585600000|2022-06-30 10:40:00|8005.67|8005.67|8002.82|8002.82|8006.25|8006.25|8001.83|8001.83|0
1656585900000|2022-06-30 10:45:00|8002.24|8002.24|8003.22|8003.22|8006.28|8006.28|8002.24|8002.24|0
1656586200000|2022-06-30 10:50:00|8002.93|8002.93|8007.72|8007.72|8009.15|8009.15|8002.93|8002.93|0
1656586500000|2022-06-30 10:55:00|8007.43|8007.43|8001.64|8001.64|8008.48|8008.48|7996.42|7996.42|0
1656586800000|2022-06-30 11:00:00|8002.11|8002.11|7998.9|7998.9|8005.74|8005.74|7997.07|7997.07|0
1656587100000|2022-06-30 11:05:00|7999.77|7999.77|8003.57|8003.57|8004.17|8004.17|7999.77|7999.77|0
1656587400000|2022-06-30 11:10:00|8004.3|8004.3|7996.95|7996.95|8004.9|8004.9|7996.95|7996.95|0
1656587700000|2022-06-30 11:15:00|7993.68|7993.68|8004.4|8004.4|8006.94|8006.94|7990.14|7990.14|0
1656588000000|2022-06-30 11:20:00|8005.21|8005.21|8013.51|8013.51|8013.51|8013.51|8005.21|8005.21|0
1656588300000|2022-06-30 11:25:00|8012.31|8012.31|8009.22|8009.22|8013.25|8013.25|8009.22|8009.22|0
1656588600000|2022-06-30 11:30:00|8010.02|8010.02|8010.72|8010.72|8012.99|8012.99|8009.56|8009.56|0
1656588900000|2022-06-30 11:35:00|8009.63|8009.63|7997.89|7997.89|8009.63|8009.63|7995.52|7995.52|0
1656589200000|2022-06-30 11:40:00|7997.09|7997.09|8013.83|8013.83|8014.61|8014.61|7997.09|7997.09|0
1656589500000|2022-06-30 11:45:00|8013.54|8013.54|8015.15|8015.15|8016.65|8016.65|8011.96|8011.96|0
1656589800000|2022-06-30 11:50:00|8016.76|8016.76|8013.42|8013.42|8019.17|8019.17|8013.03|8013.03|0
1656590100000|2022-06-30 11:55:00|8014.22|8014.22|8015.27|8015.27|8016.07|8016.07|8013.75|8013.75|0
1656590400000|2022-06-30 12:00:00|8016.21|8016.21|8032.05|8032.05|8035.06|8035.06|8016.21|8016.21|0
1656590700000|2022-06-30 12:05:00|8032.63|8032.63|8029.22|8029.22|8032.63|8032.63|8025.42|8025.42|0
1656591000000|2022-06-30 12:10:00|8030.09|8030.09|8034.6|8034.6|8034.6|8034.6|8029|8029|0
1656591300000|2022-06-30 12:15:00|8035.25|8035.25|8036.7|8036.7|8037.17|8037.17|8033.45|8033.45|0
1656591600000|2022-06-30 12:20:00|8038.31|8038.31|8043.27|8043.27|8043.27|8043.27|8037.54|8037.54|0
1656591900000|2022-06-30 12:25:00|8044.36|8044.36|8044.78|8044.78|8049.47|8049.47|8044.36|8044.36|0
1656592200000|2022-06-30 12:30:00|8044.31|8044.31|8055.2|8055.2|8055.2|8055.2|8043.4|8043.4|0
1656592500000|2022-06-30 12:35:00|8054.47|8054.47|8051.08|8051.08|8059.8|8059.8|8051.08|8051.08|0
1656592800000|2022-06-30 12:40:00|8050.27|8050.27|8058.42|8058.42|8058.89|8058.89|8043.71|8043.71|0
1656593100000|2022-06-30 12:45:00|8058.89|8058.89|8052.76|8052.76|8063.09|8063.09|8050.68|8050.68|0
1656593400000|2022-06-30 12:50:00|8051.96|8051.96|8039.73|8039.73|8051.96|8051.96|8038.85|8038.85|0
1656593700000|2022-06-30 12:55:00|8039.4|8039.4|8036.32|8036.32|8044.81|8044.81|8036.32|8036.32|0
1656594000000|2022-06-30 13:00:00|8035.72|8035.72|8045|8045|8045|8045|8033.79|8033.79|0
1656594300000|2022-06-30 13:05:00|8045.47|8045.47|8050.98|8050.98|8051.79|8051.79|8045.47|8045.47|0
1656594600000|2022-06-30 13:10:00|8050.25|8050.25|8052.54|8052.54|8053.45|8053.45|8050.25|8050.25|0
1656594900000|2022-06-30 13:15:00|8053.13|8053.13|8054.73|8054.73|8057.01|8057.01|8052.32|8052.32|0
1656595200000|2022-06-30 13:20:00|8054.26|8054.26|8053.67|8053.67|8061.75|8061.75|8053.67|8053.67|0
1656595500000|2022-06-30 13:25:00|8053.38|8053.38|8060.78|8060.78|8060.78|8060.78|8053.38|8053.38|0
1656595800000|2022-06-30 13:30:00|8061.25|8061.25|8060.11|8060.11|8075.44|8075.44|8048.15|8048.15|0
1656596100000|2022-06-30 13:35:00|8059.02|8059.02|8041.42|8041.42|8063.79|8063.79|8041.42|8041.42|0
1656596400000|2022-06-30 13:40:00|8042.23|8042.23|8040.08|8040.08|8044.12|8044.12|8036.64|8036.64|0
1656596700000|2022-06-30 13:45:00|8040.66|8040.66|8053.86|8053.86|8056.81|8056.81|8040.37|8040.37|0
1656597000000|2022-06-30 13:50:00|8053.22|8053.22|8042.92|8042.92|8054.37|8054.37|8039.05|8039.05|0
1656597300000|2022-06-30 13:55:00|8044.53|8044.53|8034.99|8034.99|8044.53|8044.53|8034.52|8034.52|0
1656597600000|2022-06-30 14:00:00|8034.39|8034.39|8020.84|8020.84|8038.08|8038.08|8012.46|8012.46|0
1656597900000|2022-06-30 14:05:00|8018.95|8018.95|8011.61|8011.61|8020.59|8020.59|8007.98|8007.98|0
1656598200000|2022-06-30 14:10:00|8013.21|8013.21|8026.46|8026.46|8026.46|8026.46|8013.21|8013.21|0
1656598500000|2022-06-30 14:15:00|8027.55|8027.55|8040.7|8040.7|8041.5|8041.5|8027.2|8027.2|0
1656598800000|2022-06-30 14:20:00|8040.23|8040.23|8045.87|8045.87|8045.87|8045.87|8028.67|8028.67|0
1656599100000|2022-06-30 14:25:00|8047.48|8047.48|8036.89|8036.89|8049.17|8049.17|8035.28|8035.28|0
1656599400000|2022-06-30 14:30:00|8036.09|8036.09|8070.13|8070.13|8070.6|8070.6|8036.09|8036.09|0
1656599700000|2022-06-30 14:35:00|8071.22|8071.22|8080.13|8080.13|8085.33|8085.33|8070.78|8070.78|0
1656600000000|2022-06-30 14:40:00|8079.19|8079.19|8083.85|8083.85|8083.85|8083.85|8076.33|8076.33|0
1656600300000|2022-06-30 14:45:00|8084.66|8084.66|8101|8101|8103.35|8103.35|8084.66|8084.66|0
1656600600000|2022-06-30 14:50:00|8101.94|8101.94|8113.86|8113.86|8114.95|8114.95|8101.36|8101.36|0
1656600900000|2022-06-30 14:55:00|8112.92|8112.92|8123.52|8123.52|8124.97|8124.97|8109.76|8109.76|0
1656601200000|2022-06-30 15:00:00|8123.81|8123.81|8118.43|8118.43|8124.9|8124.9|8115.17|8115.17|0
1656601500000|2022-06-30 15:05:00|8121.34|8121.34|8131.63|8131.63|8131.63|8131.63|8120.62|8120.62|0
1656601800000|2022-06-30 15:10:00|8144.39|8144.39|8153.36|8153.36|8156.51|8156.51|8144.39|8144.39|0
1656602100000|2022-06-30 15:15:00|8148.54|8148.54|8158.8|8158.8|8159.74|8159.74|8148.54|8148.54|0
1656602400000|2022-06-30 15:20:00|8159.27|8159.27|8170.53|8170.53|8171.36|8171.36|8159.27|8159.27|0
1656602700000|2022-06-30 15:25:00|8171.47|8171.47|8178.68|8178.68|8185.39|8185.39|8171.16|8171.16|0
1656659700000|2022-07-01 07:15:00|8072.96|8072.96|8069.6|8069.6|8072.96|8072.96|8058.41|8058.41|0
1656660000000|2022-07-01 07:20:00|8079.26|8079.26|8101.59|8101.59|8101.88|8101.88|8078.45|8078.45|0
1656660300000|2022-07-01 07:25:00|8105.95|8105.95|8084.81|8084.81|8111.45|8111.45|8082.13|8082.13|0
1656660600000|2022-07-01 07:30:00|8085.9|8085.9|8104.97|8104.97|8104.97|8104.97|8085.76|8085.76|0
1656660900000|2022-07-01 07:35:00|8109.33|8109.33|8095.51|8095.51|8110.78|8110.78|8095.51|8095.51|0
1656661200000|2022-07-01 07:40:00|8094.05|8094.05|8092.32|8092.32|8096.13|8096.13|8084.55|8084.55|0
1656661500000|2022-07-01 07:45:00|8091.52|8091.52|8112.07|8112.07|8112.54|8112.54|8089.18|8089.18|0
1656661800000|2022-07-01 07:50:00|8113.52|8113.52|8119.21|8119.21|8122.41|8122.41|8111.45|8111.45|0
1656662100000|2022-07-01 07:55:00|8120.82|8120.82|8124.25|8124.25|8124.41|8124.41|8116.22|8116.22|0
1656662400000|2022-07-01 08:00:00|8124.98|8124.98|8098.48|8098.48|8125.12|8125.12|8098.48|8098.48|0
1656662700000|2022-07-01 08:05:00|8098.01|8098.01|8096.68|8096.68|8104.8|8104.8|8096.21|8096.21|0
1656663000000|2022-07-01 08:10:00|8096.39|8096.39|8120|8120|8120|8120|8096.39|8096.39|0
1656663300000|2022-07-01 08:15:00|8120.47|8120.47|8137.34|8137.34|8138.68|8138.68|8120.47|8120.47|0
1656663600000|2022-07-01 08:20:00|8136.25|8136.25|8133.29|8133.29|8145.38|8145.38|8133.29|8133.29|0
1656663900000|2022-07-01 08:25:00|8132.35|8132.35|8137.1|8137.1|8137.1|8137.1|8131.08|8131.08|0
1656664200000|2022-07-01 08:30:00|8134.91|8134.91|8138.77|8138.77|8145.44|8145.44|8134.91|8134.91|0
1656664500000|2022-07-01 08:35:00|8139.64|8139.64|8140.86|8140.86|8142.31|8142.31|8132.02|8132.02|0
1656664800000|2022-07-01 08:40:00|8141.95|8141.95|8138.86|8138.86|8143.33|8143.33|8138.21|8138.21|0
1656665100000|2022-07-01 08:45:00|8138.39|8138.39|8155.21|8155.21|8155.68|8155.68|8137.92|8137.92|0
1656665400000|2022-07-01 08:50:00|8154.74|8154.74|8143.29|8143.29|8156.2|8156.2|8143.29|8143.29|0
1656665700000|2022-07-01 08:55:00|8143.87|8143.87|8148.53|8148.53|8150.09|8150.09|8142.42|8142.42|0
1656666000000|2022-07-01 09:00:00|8149.26|8149.26|8147.53|8147.53|8150.38|8150.38|8141.77|8141.77|0
1656666300000|2022-07-01 09:05:00|8148.69|8148.69|8159.4|8159.4|8159.4|8159.4|8147.08|8147.08|0
1656666600000|2022-07-01 09:10:00|8159.87|8159.87|8154.62|8154.62|8160.02|8160.02|8151.19|8151.19|0
1656666900000|2022-07-01 09:15:00|8156.23|8156.23|8161.09|8161.09|8161.09|8161.09|8155.8|8155.8|0
1656667200000|2022-07-01 09:20:00|8162.97|8162.97|8162.04|8162.04|8164.43|8164.43|8157.36|8157.36|0
1656667500000|2022-07-01 09:25:00|8161.75|8161.75|8160.33|8160.33|8161.75|8161.75|8157.02|8157.02|0
1656667800000|2022-07-01 09:30:00|8159.75|8159.75|8155.28|8155.28|8159.75|8159.75|8152.8|8152.8|0
1656668100000|2022-07-01 09:35:00|8155.57|8155.57|8157.78|8157.78|8160.29|8160.29|8155.57|8155.57|0
1656668400000|2022-07-01 09:40:00|8151.35|8151.35|8155.97|8155.97|8155.97|8155.97|8150.26|8150.26|0
1656668700000|2022-07-01 09:45:00|8154.8|8154.8|8152.99|8152.99|8155.54|8155.54|8151.38|8151.38|0
1656669000000|2022-07-01 09:50:00|8153.46|8153.46|8160.48|8160.48|8160.48|8160.48|8153.46|8153.46|0
1656669300000|2022-07-01 09:55:00|8159.9|8159.9|8148.39|8148.39|8159.9|8159.9|8147.6|8147.6|0
1656669600000|2022-07-01 10:00:00|8146.78|8146.78|8137.6|8137.6|8147.72|8147.72|8137.6|8137.6|0
1656669900000|2022-07-01 10:05:00|8137.14|8137.14|8120.71|8120.71|8139.56|8139.56|8120.71|8120.71|0
1656670200000|2022-07-01 10:10:00|8121.51|8121.51|8125.98|8125.98|8125.98|8125.98|8118.77|8118.77|0
1656670500000|2022-07-01 10:15:00|8125.51|8125.51|8130.23|8130.23|8130.23|8130.23|8123.08|8123.08|0
1656670800000|2022-07-01 10:20:00|8133.44|8133.44|8136.38|8136.38|8136.66|8136.66|8133.44|8133.44|0
1656671100000|2022-07-01 10:25:00|8133.16|8133.16|8118.42|8118.42|8133.16|8133.16|8118.42|8118.42|0
1656671400000|2022-07-01 10:30:00|8119.22|8119.22|8116.17|8116.17|8126.96|8126.96|8116.17|8116.17|0
1656671700000|2022-07-01 10:35:00|8112.95|8112.95|8107.09|8107.09|8112.95|8112.95|8107.09|8107.09|0
1656672000000|2022-07-01 10:40:00|8108.03|8108.03|8084.94|8084.94|8108.03|8108.03|8084.94|8084.94|0
1656672300000|2022-07-01 10:45:00|8080.91|8080.91|8075.25|8075.25|8081.57|8081.57|8075.25|8075.25|0
1656672600000|2022-07-01 10:50:00|8077.67|8077.67|8063.01|8063.01|8077.67|8077.67|8062.54|8062.54|0
1656672900000|2022-07-01 10:55:00|8060.61|8060.61|8044.44|8044.44|8060.74|8060.74|8044.44|8044.44|0
1656673200000|2022-07-01 11:00:00|8042.54|8042.54|8041.34|8041.34|8045.48|8045.48|8038.99|8038.99|0
1656673500000|2022-07-01 11:05:00|8042.06|8042.06|8038.66|8038.66|8042.06|8042.06|8037.79|8037.79|0
1656673800000|2022-07-01 11:10:00|8039.46|8039.46|8037.44|8037.44|8039.46|8039.46|8035.38|8035.38|0
1656674100000|2022-07-01 11:15:00|8036.79|8036.79|8038.33|8038.33|8038.33|8038.33|8034.61|8034.61|0
1656674400000|2022-07-01 11:20:00|8039.94|8039.94|8045.99|8045.99|8049.09|8049.09|8039.77|8039.77|0
1656674700000|2022-07-01 11:25:00|8045.41|8045.41|8040.25|8040.25|8045.41|8045.41|8037.41|8037.41|0
1656675000000|2022-07-01 11:30:00|8041.15|8041.15|8049.14|8049.14|8054.2|8054.2|8041.15|8041.15|0
1656675300000|2022-07-01 11:35:00|8049.61|8049.61|8061.88|8061.88|8061.88|8061.88|8049.61|8049.61|0
1656675600000|2022-07-01 11:40:00|8061.41|8061.41|8058.22|8058.22|8061.41|8061.41|8056.48|8056.48|0
1656675900000|2022-07-01 11:45:00|8059.42|8059.42|8050.14|8050.14|8062.93|8062.93|8050.14|8050.14|0
1656676200000|2022-07-01 11:50:00|8049.05|8049.05|8048.12|8048.12|8049.41|8049.41|8042.65|8042.65|0
1656676500000|2022-07-01 11:55:00|8049.86|8049.86|8055.1|8055.1|8055.91|8055.91|8044.78|8044.78|0
1656676800000|2022-07-01 12:00:00|8055.83|8055.83|8057.08|8057.08|8057.53|8057.53|8050.78|8050.78|0
1656677100000|2022-07-01 12:05:00|8057.55|8057.55|8056.5|8056.5|8058.56|8058.56|8056.5|8056.5|0
1656677400000|2022-07-01 12:10:00|8054.83|8054.83|8056.21|8056.21|8056.21|8056.21|8051.48|8051.48|0
1656677700000|2022-07-01 12:15:00|8057.01|8057.01|8057.28|8057.28|8059.62|8059.62|8055.12|8055.12|0
1656678000000|2022-07-01 12:20:00|8058.08|8058.08|8066.26|8066.26|8068.42|8068.42|8058.08|8058.08|0
1656678300000|2022-07-01 12:25:00|8066.55|8066.55|8073.49|8073.49|8073.49|8073.49|8065.82|8065.82|0
1656678600000|2022-07-01 12:30:00|8074.3|8074.3|8090.34|8090.34|8093.36|8093.36|8074.3|8074.3|0
1656678900000|2022-07-01 12:35:00|8092.53|8092.53|8094.96|8094.96|8095.99|8095.99|8089.1|8089.1|0
1656679200000|2022-07-01 12:40:00|8098.64|8098.64|8102.62|8102.62|8103.2|8103.2|8098.64|8098.64|0
1656679500000|2022-07-01 12:45:00|8101.01|8101.01|8091.05|8091.05|8101.01|8101.01|8090.58|8090.58|0
1656679800000|2022-07-01 12:50:00|8092.14|8092.14|8104.77|8104.77|8108.92|8108.92|8092.14|8092.14|0
1656680100000|2022-07-01 12:55:00|8105.24|8105.24|8099.03|8099.03|8106.27|8106.27|8095.53|8095.53|0
1656680400000|2022-07-01 13:00:00|8100.12|8100.12|8096.06|8096.06|8106.02|8106.02|8096.06|8096.06|0
1656680700000|2022-07-01 13:05:00|8096.86|8096.86|8094.46|8094.46|8098.02|8098.02|8091.4|8091.4|0
1656681000000|2022-07-01 13:10:00|8096.87|8096.87|8107.95|8107.95|8108.13|8108.13|8092.56|8092.56|0
1656681300000|2022-07-01 13:15:00|8107.15|8107.15|8118.27|8118.27|8118.27|8118.27|8106.34|8106.34|0
1656681600000|2022-07-01 13:20:00|8118.85|8118.85|8121.12|8121.12|8128.3|8128.3|8118.85|8118.85|0
1656681900000|2022-07-01 13:25:00|8113.88|8113.88|8110.31|8110.31|8115.43|8115.43|8106.12|8106.12|0
1656682200000|2022-07-01 13:30:00|8110.78|8110.78|8127.55|8127.55|8144.46|8144.46|8110.78|8110.78|0
1656682500000|2022-07-01 13:35:00|8125.94|8125.94|8127.15|8127.15|8127.5|8127.5|8120.04|8120.04|0
1656682800000|2022-07-01 13:40:00|8125.54|8125.54|8155.71|8155.71|8158.92|8158.92|8125.54|8125.54|0
1656683100000|2022-07-01 13:45:00|8152.5|8152.5|8176.81|8176.81|8184.05|8184.05|8151.56|8151.56|0
1656683400000|2022-07-01 13:50:00|8177.75|8177.75|8205.61|8205.61|8211.28|8211.28|8177.75|8177.75|0
1656683700000|2022-07-01 13:55:00|8204.88|8204.88|8217.44|8217.44|8224.05|8224.05|8204.41|8204.41|0
1656684000000|2022-07-01 14:00:00|8222.26|8222.26|8193.04|8193.04|8226.44|8226.44|8193.04|8193.04|0
1656684300000|2022-07-01 14:05:00|8194.65|8194.65|8195.97|8195.97|8199.23|8199.23|8187.8|8187.8|0
1656684600000|2022-07-01 14:10:00|8195.5|8195.5|8158.78|8158.78|8200.32|8200.32|8158.78|8158.78|0
1656684900000|2022-07-01 14:15:00|8158.31|8158.31|8170.47|8170.47|8170.47|8170.47|8157.52|8157.52|0
1656685200000|2022-07-01 14:20:00|8172.08|8172.08|8159.79|8159.79|8174.16|8174.16|8159.79|8159.79|0
1656685500000|2022-07-01 14:25:00|8156.58|8156.58|8150.01|8150.01|8156.58|8156.58|8139.84|8139.84|0
1656685800000|2022-07-01 14:30:00|8146.8|8146.8|8147.28|8147.28|8150.09|8150.09|8143.09|8143.09|0
1656686100000|2022-07-01 14:35:00|8150.5|8150.5|8122.91|8122.91|8150.5|8150.5|8122.33|8122.33|0
1656686400000|2022-07-01 14:40:00|8119.69|8119.69|8125.02|8125.02|8125.02|8125.02|8119.69|8119.69|0
1656686700000|2022-07-01 14:45:00|8125.49|8125.49|8134.83|8134.83|8139.87|8139.87|8124.59|8124.59|0
1656687000000|2022-07-01 14:50:00|8136.44|8136.44|8116.58|8116.58|8138.85|8138.85|8114.72|8114.72|0
1656687300000|2022-07-01 14:55:00|8116.11|8116.11|8118.2|8118.2|8131.27|8131.27|8116.11|8116.11|0
1656687600000|2022-07-01 15:00:00|8117.11|8117.11|8115.84|8115.84|8125.85|8125.85|8109.81|8109.81|0
1656687900000|2022-07-01 15:05:00|8116.31|8116.31|8129.16|8129.16|8133.63|8133.63|8112.91|8112.91|0
1656688200000|2022-07-01 15:10:00|8128.87|8128.87|8131.77|8131.77|8131.77|8131.77|8125.74|8125.74|0
1656688500000|2022-07-01 15:15:00|8133.38|8133.38|8125.8|8125.8|8135.86|8135.86|8125.8|8125.8|0
1656688800000|2022-07-01 15:20:00|8129.02|8129.02|8111.1|8111.1|8129.02|8129.02|8111.1|8111.1|0
1656689100000|2022-07-01 15:25:00|8110.16|8110.16|8110.66|8110.66|8118.46|8118.46|8107.61|8107.61|0
1656918900000|2022-07-04 07:15:00|8211.43|8211.43|8209.5|8209.5|8215.49|8215.49|8203.07|8203.07|0
1656919200000|2022-07-04 07:20:00|8209.79|8209.79|8201.85|8201.85|8217.53|8217.53|8201.85|8201.85|0
1656919500000|2022-07-04 07:25:00|8199.77|8199.77|8220.12|8220.12|8224.48|8224.48|8199.48|8199.48|0
1656919800000|2022-07-04 07:30:00|8224.95|8224.95|8208.62|8208.62|8225.4|8225.4|8208.05|8208.05|0
1656920100000|2022-07-04 07:35:00|8209.56|8209.56|8209.72|8209.72|8218.43|8218.43|8208.15|8208.15|0
1656920400000|2022-07-04 07:40:00|8209.43|8209.43|8206.52|8206.52|8213.12|8213.12|8206.52|8206.52|0
1656920700000|2022-07-04 07:45:00|8207.4|8207.4|8190.82|8190.82|8207.98|8207.98|8189.21|8189.21|0
1656921000000|2022-07-04 07:50:00|8192.43|8192.43|8189.88|8189.88|8192.43|8192.43|8186.66|8186.66|0
1656921300000|2022-07-04 07:55:00|8190.82|8190.82|8195.77|8195.77|8196.48|8196.48|8189.26|8189.26|0
1656921600000|2022-07-04 08:00:00|8196.24|8196.24|8207.12|8207.12|8207.12|8207.12|8192.5|8192.5|0
1656921900000|2022-07-04 08:05:00|8207.72|8207.72|8206.13|8206.13|8207.72|8207.72|8197.7|8197.7|0
1656922200000|2022-07-04 08:10:00|8208.83|8208.83|8210.62|8210.62|8215.58|8215.58|8204.7|8204.7|0
1656922500000|2022-07-04 08:15:00|8209.17|8209.17|8215.6|8215.6|8215.6|8215.6|8209.17|8209.17|0
1656922800000|2022-07-04 08:20:00|8217.21|8217.21|8215.2|8215.2|8217.21|8217.21|8214.73|8214.73|0
1656923100000|2022-07-04 08:25:00|8216.81|8216.81|8230.98|8230.98|8231.56|8231.56|8216.81|8216.81|0
1656923400000|2022-07-04 08:30:00|8227.76|8227.76|8240.11|8240.11|8240.11|8240.11|8227.29|8227.29|0
1656923700000|2022-07-04 08:35:00|8233.68|8233.68|8236.76|8236.76|8237.08|8237.08|8230.53|8230.53|0
1656924000000|2022-07-04 08:40:00|8238.37|8238.37|8238.37|8238.37|8243.04|8243.04|8232.76|8232.76|0
1656924300000|2022-07-04 08:45:00|8239.53|8239.53|8242.78|8242.78|8246.29|8246.29|8234.7|8234.7|0
1656924600000|2022-07-04 08:50:00|8243.25|8243.25|8245.51|8245.51|8245.51|8245.51|8240.18|8240.18|0
1656924900000|2022-07-04 08:55:00|8246.67|8246.67|8242.8|8242.8|8246.67|8246.67|8242.8|8242.8|0
1656925200000|2022-07-04 09:00:00|8241.93|8241.93|8239.09|8239.09|8242.25|8242.25|8238.33|8238.33|0
1656925500000|2022-07-04 09:05:00|8238|8238|8232.71|8232.71|8238|8238|8231.1|8231.1|0
1656925800000|2022-07-04 09:10:00|8234.32|8234.32|8238.71|8238.71|8238.71|8238.71|8231.55|8231.55|0
1656926100000|2022-07-04 09:15:00|8238.13|8238.13|8234.74|8234.74|8239.03|8239.03|8233.88|8233.88|0
1656926400000|2022-07-04 09:20:00|8234.27|8234.27|8243.79|8243.79|8243.79|8243.79|8234.27|8234.27|0
1656926700000|2022-07-04 09:25:00|8244.08|8244.08|8249.18|8249.18|8249.76|8249.76|8244.08|8244.08|0
1656927000000|2022-07-04 09:30:00|8247.57|8247.57|8245.69|8245.69|8259.21|8259.21|8245.4|8245.4|0
1656927300000|2022-07-04 09:35:00|8248.91|8248.91|8249.47|8249.47|8250.92|8250.92|8247.3|8247.3|0
1656927600000|2022-07-04 09:40:00|8247.28|8247.28|8234.75|8234.75|8251.2|8251.2|8234.75|8234.75|0
1656927900000|2022-07-04 09:45:00|8233.14|8233.14|8237.06|8237.06|8243.5|8243.5|8233.14|8233.14|0
1656928200000|2022-07-04 09:50:00|8233.84|8233.84|8239.59|8239.59|8242.81|8242.81|8233.84|8233.84|0
1656928500000|2022-07-04 09:55:00|8241|8241|8244.36|8244.36|8246.3|8246.3|8241|8241|0
1656928800000|2022-07-04 10:00:00|8242.33|8242.33|8232.25|8232.25|8242.33|8242.33|8232.25|8232.25|0
1656929100000|2022-07-04 10:05:00|8231.35|8231.35|8218.7|8218.7|8231.82|8231.82|8214.75|8214.75|0
1656929400000|2022-07-04 10:10:00|8219.17|8219.17|8231.53|8231.53|8231.53|8231.53|8218.41|8218.41|0
1656929700000|2022-07-04 10:15:00|8231.82|8231.82|8235.17|8235.17|8235.91|8235.91|8231.82|8231.82|0
1656930000000|2022-07-04 10:20:00|8235.64|8235.64|8239.07|8239.07|8240.73|8240.73|8235.64|8235.64|0
1656930300000|2022-07-04 10:25:00|8240.01|8240.01|8243.98|8243.98|8247.28|8247.28|8240.01|8240.01|0
1656930600000|2022-07-04 10:30:00|8244.92|8244.92|8241.63|8241.63|8245.79|8245.79|8241.63|8241.63|0
1656930900000|2022-07-04 10:35:00|8243.24|8243.24|8243.67|8243.67|8243.67|8243.67|8241.63|8241.63|0
1656931200000|2022-07-04 10:40:00|8243.08|8243.08|8241.63|8241.63|8243.08|8243.08|8241.63|8241.63|0
1656931500000|2022-07-04 10:45:00|8240.9|8240.9|8229.69|8229.69|8240.9|8240.9|8229.69|8229.69|0
1656931800000|2022-07-04 10:50:00|8230.56|8230.56|8230.85|8230.85|8230.85|8230.85|8230.56|8230.56|0
1656932100000|2022-07-04 10:55:00|8229.76|8229.76|8231.33|8231.33|8232.62|8232.62|8229.76|8229.76|0
1656932400000|2022-07-04 11:00:00|8232.94|8232.94|8230.46|8230.46|8232.94|8232.94|8230.46|8230.46|0
1656932700000|2022-07-04 11:05:00|8233.18|8233.18|8233.18|8233.18|8233.18|8233.18|8233.18|8233.18|0
1656933000000|2022-07-04 11:10:00|8232.71|8232.71|8227.77|8227.77|8233.18|8233.18|8227.77|8227.77|0
1656933300000|2022-07-04 11:15:00|8227.48|8227.48|8221.78|8221.78|8227.48|8227.48|8221.78|8221.78|0
1656933600000|2022-07-04 11:20:00|8222.07|8222.07|8216.16|8216.16|8222.07|8222.07|8214.55|8214.55|0
1656933900000|2022-07-04 11:25:00|8215.43|8215.43|8219.87|8219.87|8221.06|8221.06|8214.36|8214.36|0
1656934200000|2022-07-04 11:30:00|8220.45|8220.45|8228.35|8228.35|8229.29|8229.29|8220.45|8220.45|0
1656934500000|2022-07-04 11:35:00|8227.62|8227.62|8227.33|8227.33|8227.62|8227.62|8226.16|8226.16|0
1656934800000|2022-07-04 11:40:00|8226.6|8226.6|8227.58|8227.58|8228.74|8228.74|8225.14|8225.14|0
1656935100000|2022-07-04 11:45:00|8228.49|8228.49|8225.66|8225.66|8228.49|8228.49|8224.5|8224.5|0
1656935400000|2022-07-04 11:50:00|8226.39|8226.39|8218.81|8218.81|8227.84|8227.84|8218.81|8218.81|0
1656935700000|2022-07-04 11:55:00|8217.94|8217.94|8223.57|8223.57|8231.07|8231.07|8214.72|8214.72|0
1656936000000|2022-07-04 12:00:00|8222.7|8222.7|8217.59|8217.59|8222.7|8222.7|8217.59|8217.59|0
1656936300000|2022-07-04 12:05:00|8219.19|8219.19|8218.47|8218.47|8219.19|8219.19|8218.47|8218.47|0
1656936600000|2022-07-04 12:10:00|8217.89|8217.89|8214.48|8214.48|8217.89|8217.89|8214.48|8214.48|0
1656936900000|2022-07-04 12:15:00|8213.58|8213.58|8211.75|8211.75|8213.93|8213.93|8210.66|8210.66|0
1656937200000|2022-07-04 12:20:00|8211.28|8211.28|8208.55|8208.55|8213.38|8213.38|8208.55|8208.55|0
1656937500000|2022-07-04 12:25:00|8209.14|8209.14|8200.86|8200.86|8209.14|8209.14|8200.86|8200.86|0
1656937800000|2022-07-04 12:30:00|8199.25|8199.25|8203.12|8203.12|8203.12|8203.12|8199.25|8199.25|0
1656938100000|2022-07-04 12:35:00|8203.41|8203.41|8197.21|8197.21|8203.41|8203.41|8192.88|8192.88|0
1656938400000|2022-07-04 12:40:00|8198.82|8198.82|8204.11|8204.11|8204.11|8204.11|8198.82|8198.82|0
1656938700000|2022-07-04 12:45:00|8203.38|8203.38|8204.9|8204.9|8208.59|8208.59|8203.38|8203.38|0
1656939000000|2022-07-04 12:50:00|8205.37|8205.37|8211.48|8211.48|8211.48|8211.48|8205.37|8205.37|0
1656939300000|2022-07-04 12:55:00|8210.39|8210.39|8211.02|8211.02|8213.53|8213.53|8210.39|8210.39|0
1656939600000|2022-07-04 13:00:00|8210.73|8210.73|8207.76|8207.76|8210.73|8210.73|8207.76|8207.76|0
1656939900000|2022-07-04 13:05:00|8207.18|8207.18|8205.7|8205.7|8213.07|8213.07|8204.09|8204.09|0
1656940200000|2022-07-04 13:10:00|8204.09|8204.09|8206.46|8206.46|8207.11|8207.11|8204.09|8204.09|0
1656940500000|2022-07-04 13:15:00|8206.01|8206.01|8201.87|8201.87|8206.01|8206.01|8201.87|8201.87|0
1656940800000|2022-07-04 13:20:00|8203.48|8203.48|8206.18|8206.18|8206.65|8206.65|8203.48|8203.48|0
1656941100000|2022-07-04 13:25:00|8206.65|8206.65|8204.39|8204.39|8209.42|8209.42|8203.03|8203.03|0
1656941400000|2022-07-04 13:30:00|8205.48|8205.48|8187.51|8187.51|8205.48|8205.48|8186.46|8186.46|0
1656941700000|2022-07-04 13:35:00|8189.12|8189.12|8193.95|8193.95|8193.95|8193.95|8186.94|8186.94|0
1656942000000|2022-07-04 13:40:00|8192.34|8192.34|8188.8|8188.8|8192.34|8192.34|8183.49|8183.49|0
1656942300000|2022-07-04 13:45:00|8188.22|8188.22|8190.77|8190.77|8191.21|8191.21|8187.93|8187.93|0
1656942600000|2022-07-04 13:50:00|8191.06|8191.06|8196.27|8196.27|8196.27|8196.27|8187.84|8187.84|0
1656942900000|2022-07-04 13:55:00|8194.66|8194.66|8200.22|8200.22|8202.03|8202.03|8193.72|8193.72|0
1656943200000|2022-07-04 14:00:00|8196.94|8196.94|8190.26|8190.26|8200.33|8200.33|8184.83|8184.83|0
1656943500000|2022-07-04 14:05:00|8189.79|8189.79|8184.54|8184.54|8189.79|8189.79|8180.61|8180.61|0
1656943800000|2022-07-04 14:10:00|8184.83|8184.83|8175.26|8175.26|8184.85|8184.85|8175.26|8175.26|0
1656944100000|2022-07-04 14:15:00|8174.97|8174.97|8166.98|8166.98|8174.97|8174.97|8166.98|8166.98|0
1656944400000|2022-07-04 14:20:00|8167.71|8167.71|8170.33|8170.33|8171.94|8171.94|8167.45|8167.45|0
1656944700000|2022-07-04 14:25:00|8169.24|8169.24|8170.79|8170.79|8170.79|8170.79|8168.95|8168.95|0
1656945000000|2022-07-04 14:30:00|8172.4|8172.4|8175.66|8175.66|8175.66|8175.66|8171.46|8171.46|0
1656945300000|2022-07-04 14:35:00|8175.95|8175.95|8166.9|8166.9|8175.95|8175.95|8158.72|8158.72|0
1656945600000|2022-07-04 14:40:00|8166.61|8166.61|8174.19|8174.19|8174.19|8174.19|8165.52|8165.52|0
1656945900000|2022-07-04 14:45:00|8175.28|8175.28|8180.57|8180.57|8180.57|8180.57|8175.28|8175.28|0
1656946200000|2022-07-04 14:50:00|8180.86|8180.86|8187.15|8187.15|8190.86|8190.86|8179.41|8179.41|0
1656946500000|2022-07-04 14:55:00|8188.24|8188.24|8188.6|8188.6|8190.47|8190.47|8186.99|8186.99|0
1656946800000|2022-07-04 15:00:00|8187.51|8187.51|8183.7|8183.7|8189.11|8189.11|8183.7|8183.7|0
1656947100000|2022-07-04 15:05:00|8183.23|8183.23|8181.88|8181.88|8183.23|8183.23|8178.71|8178.71|0
1656947400000|2022-07-04 15:10:00|8181.59|8181.59|8183.22|8183.22|8187.19|8187.19|8181.59|8181.59|0
1656947700000|2022-07-04 15:15:00|8182.75|8182.75|8177.87|8177.87|8182.75|8182.75|8177.87|8177.87|0
1656948000000|2022-07-04 15:20:00|8179.48|8179.48|8175.34|8175.34|8181.09|8181.09|8173.15|8173.15|0
1656948300000|2022-07-04 15:25:00|8175.05|8175.05|8174.79|8174.79|8177.58|8177.58|8171|8171|0
1657005300000|2022-07-05 07:15:00|8261.35|8261.35|8274.34|8274.34|8274.34|8274.34|8254.74|8254.74|0
1657005600000|2022-07-05 07:20:00|8275.43|8275.43|8263|8263|8279.38|8279.38|8257.22|8257.22|0
1657005900000|2022-07-05 07:25:00|8267.82|8267.82|8275.71|8275.71|8277.9|8277.9|8267.82|8267.82|0
1657006200000|2022-07-05 07:30:00|8274.98|8274.98|8268.28|8268.28|8274.98|8274.98|8267.55|8267.55|0
1657006500000|2022-07-05 07:35:00|8266.67|8266.67|8249.66|8249.66|8266.67|8266.67|8248.72|8248.72|0
1657006800000|2022-07-05 07:40:00|8251.26|8251.26|8256.94|8256.94|8260.59|8260.59|8251.26|8251.26|0
1657007100000|2022-07-05 07:45:00|8258.55|8258.55|8261.04|8261.04|8266.79|8266.79|8258.55|8258.55|0
1657007400000|2022-07-05 07:50:00|8259.43|8259.43|8262.83|8262.83|8264.98|8264.98|8255.84|8255.84|0
1657007700000|2022-07-05 07:55:00|8266.05|8266.05|8245.97|8245.97|8266.92|8266.92|8244.63|8244.63|0
1657008000000|2022-07-05 08:00:00|8244.36|8244.36|8247.08|8247.08|8255.84|8255.84|8244.36|8244.36|0
1657008300000|2022-07-05 08:05:00|8245.62|8245.62|8198.69|8198.69|8249.72|8249.72|8198.69|8198.69|0
1657008600000|2022-07-05 08:10:00|8198.09|8198.09|8195.12|8195.12|8198.09|8198.09|8187.27|8187.27|0
1657008900000|2022-07-05 08:15:00|8191.85|8191.85|8182.22|8182.22|8191.85|8191.85|8181.64|8181.64|0
1657009200000|2022-07-05 08:20:00|8175.31|8175.31|8166.22|8166.22|8182.02|8182.02|8166.22|8166.22|0
1657009500000|2022-07-05 08:25:00|8167.31|8167.31|8161.89|8161.89|8168.25|8168.25|8161.89|8161.89|0
1657009800000|2022-07-05 08:30:00|8160.28|8160.28|8161.88|8161.88|8163|8163|8155.68|8155.68|0
1657010100000|2022-07-05 08:35:00|8162.18|8162.18|8153.67|8153.67|8165.39|8165.39|8153.22|8153.22|0
1657010400000|2022-07-05 08:40:00|8152.06|8152.06|8159.19|8159.19|8162.16|8162.16|8148.54|8148.54|0
1657010700000|2022-07-05 08:45:00|8159.64|8159.64|8153.95|8153.95|8159.64|8159.64|8153.95|8153.95|0
1657011000000|2022-07-05 08:50:00|8152.34|8152.34|8124.58|8124.58|8152.34|8152.34|8124.58|8124.58|0
1657011300000|2022-07-05 08:55:00|8124.28|8124.28|8127.63|8127.63|8128.08|8128.08|8124.28|8124.28|0
1657011600000|2022-07-05 09:00:00|8129.24|8129.24|8146.51|8146.51|8146.51|8146.51|8128.66|8128.66|0
1657011900000|2022-07-05 09:05:00|8145.42|8145.42|8142.59|8142.59|8149.45|8149.45|8142.59|8142.59|0
1657012200000|2022-07-05 09:10:00|8143.68|8143.68|8154.13|8154.13|8154.13|8154.13|8142.07|8142.07|0
1657012500000|2022-07-05 09:15:00|8155.07|8155.07|8160.52|8160.52|8162.77|8162.77|8154.38|8154.38|0
1657012800000|2022-07-05 09:20:00|8158.34|8158.34|8145.27|8145.27|8158.34|8158.34|8145.27|8145.27|0
1657013100000|2022-07-05 09:25:00|8146.41|8146.41|8139.21|8139.21|8146.41|8146.41|8138.34|8138.34|0
1657013400000|2022-07-05 09:30:00|8140.3|8140.3|8114.2|8114.2|8140.3|8140.3|8114.2|8114.2|0
1657013700000|2022-07-05 09:35:00|8114.67|8114.67|8120.53|8120.53|8122.14|8122.14|8113.58|8113.58|0
1657014000000|2022-07-05 09:40:00|8119.37|8119.37|8124.44|8124.44|8124.98|8124.98|8119.37|8119.37|0
1657014300000|2022-07-05 09:45:00|8123.09|8123.09|8111.94|8111.94|8123.09|8123.09|8110.27|8110.27|0
1657014600000|2022-07-05 09:50:00|8115.15|8115.15|8124.36|8124.36|8125.6|8125.6|8115.15|8115.15|0
1657014900000|2022-07-05 09:55:00|8123.76|8123.76|8125.85|8125.85|8133.66|8133.66|8123.3|8123.3|0
1657015200000|2022-07-05 10:00:00|8124.44|8124.44|8119.08|8119.08|8127.4|8127.4|8117.48|8117.48|0
1657015500000|2022-07-05 10:05:00|8119.41|8119.41|8118.49|8118.49|8122.62|8122.62|8118.1|8118.1|0
1657015800000|2022-07-05 10:10:00|8119.09|8119.09|8114.61|8114.61|8119.09|8119.09|8114.61|8114.61|0
1657016100000|2022-07-05 10:15:00|8116.02|8116.02|8112.72|8112.72|8116.02|8116.02|8112.72|8112.72|0
1657016400000|2022-07-05 10:20:00|8111.11|8111.11|8114.76|8114.76|8114.76|8114.76|8110.47|8110.47|0
1657016700000|2022-07-05 10:25:00|8112.88|8112.88|8110.81|8110.81|8117.71|8117.71|8108.73|8108.73|0
1657017000000|2022-07-05 10:30:00|8110.21|8110.21|8119.87|8119.87|8119.87|8119.87|8110.21|8110.21|0
1657017300000|2022-07-05 10:35:00|8120.77|8120.77|8123.21|8123.21|8124.31|8124.31|8120.77|8120.77|0
1657017600000|2022-07-05 10:40:00|8122.63|8122.63|8116.51|8116.51|8122.63|8122.63|8111.01|8111.01|0
1657017900000|2022-07-05 10:45:00|8116.04|8116.04|8122.7|8122.7|8122.7|8122.7|8116.04|8116.04|0
1657018200000|2022-07-05 10:50:00|8122.99|8122.99|8127.37|8127.37|8134.35|8134.35|8122.99|8122.99|0
1657018500000|2022-07-05 10:55:00|8128.31|8128.31|8130.02|8130.02|8130.02|8130.02|8128.31|8128.31|0
1657018800000|2022-07-05 11:00:00|8130.96|8130.96|8132.46|8132.46|8132.46|8132.46|8130.96|8130.96|0
1657019100000|2022-07-05 11:05:00|8132.93|8132.93|8122.2|8122.2|8138.95|8138.95|8121.26|8121.26|0
1657019400000|2022-07-05 11:10:00|8125.42|8125.42|8125.13|8125.13|8130.04|8130.04|8125.13|8125.13|0
1657019700000|2022-07-05 11:15:00|8124.19|8124.19|8118.58|8118.58|8124.19|8124.19|8115.41|8115.41|0
1657020000000|2022-07-05 11:20:00|8116.97|8116.97|8122.21|8122.21|8122.21|8122.21|8116.52|8116.52|0
1657020300000|2022-07-05 11:25:00|8123.82|8123.82|8126.48|8126.48|8127.68|8127.68|8116.71|8116.71|0
1657020600000|2022-07-05 11:30:00|8128.09|8128.09|8123.59|8123.59|8131.06|8131.06|8123.59|8123.59|0
1657020900000|2022-07-05 11:35:00|8122.14|8122.14|8118.43|8118.43|8122.14|8122.14|8118.22|8118.22|0
1657021200000|2022-07-05 11:40:00|8116.35|8116.35|8113.15|8113.15|8116.37|8116.37|8113.15|8113.15|0
1657021500000|2022-07-05 11:45:00|8114.76|8114.76|8107.54|8107.54|8114.76|8114.76|8105.93|8105.93|0
1657021800000|2022-07-05 11:50:00|8105.5|8105.5|8093.84|8093.84|8105.5|8105.5|8093.84|8093.84|0
1657022100000|2022-07-05 11:55:00|8092.23|8092.23|8082.5|8082.5|8092.23|8092.23|8082.5|8082.5|0
1657022400000|2022-07-05 12:00:00|8082.97|8082.97|8069.78|8069.78|8083.08|8083.08|8069.49|8069.49|0
1657022700000|2022-07-05 12:05:00|8068.69|8068.69|8048.63|8048.63|8068.69|8068.69|8042.4|8042.4|0
1657023000000|2022-07-05 12:10:00|8047.91|8047.91|8026.95|8026.95|8047.91|8047.91|8026.15|8026.15|0
1657023300000|2022-07-05 12:15:00|8024.54|8024.54|8018.34|8018.34|8024.54|8024.54|8013.93|8013.93|0
1657023600000|2022-07-05 12:20:00|8018.81|8018.81|8028.14|8028.14|8028.14|8028.14|8016.25|8016.25|0
1657023900000|2022-07-05 12:25:00|8028.87|8028.87|8045.36|8045.36|8045.65|8045.65|8028.87|8028.87|0
1657024200000|2022-07-05 12:30:00|8042.95|8042.95|8034.76|8034.76|8043.71|8043.71|8033.15|8033.15|0
1657024500000|2022-07-05 12:35:00|8035.23|8035.23|8033.98|8033.98|8036.84|8036.84|8029.15|8029.15|0
1657024800000|2022-07-05 12:40:00|8042.83|8042.83|8060.32|8060.32|8061.86|8061.86|8042.83|8042.83|0
1657025100000|2022-07-05 12:45:00|8061.12|8061.12|8058.83|8058.83|8064.77|8064.77|8056.93|8056.93|0
1657025400000|2022-07-05 12:50:00|8062.05|8062.05|8058.01|8058.01|8064.46|8064.46|8058.01|8058.01|0
1657025700000|2022-07-05 12:55:00|8058.81|8058.81|8064.76|8064.76|8064.76|8064.76|8058.81|8058.81|0
1657026000000|2022-07-05 13:00:00|8063.67|8063.67|8079.53|8079.53|8079.53|8079.53|8063.67|8063.67|0
1657026300000|2022-07-05 13:05:00|8078.73|8078.73|8068.89|8068.89|8081.14|8081.14|8065.07|8065.07|0
1657026600000|2022-07-05 13:10:00|8069.69|8069.69|8079.51|8079.51|8081.71|8081.71|8069.69|8069.69|0
1657026900000|2022-07-05 13:15:00|8079.21|8079.21|8075.9|8075.9|8083.37|8083.37|8071.07|8071.07|0
1657027200000|2022-07-05 13:20:00|8076.63|8076.63|8073.99|8073.99|8079.57|8079.57|8070.77|8070.77|0
1657027500000|2022-07-05 13:25:00|8072.18|8072.18|8076.87|8076.87|8076.87|8076.87|8067.44|8067.44|0
1657027800000|2022-07-05 13:30:00|8077.96|8077.96|8093.74|8093.74|8094.34|8094.34|8067.35|8067.35|0
1657028100000|2022-07-05 13:35:00|8094.21|8094.21|8093.93|8093.93|8108.37|8108.37|8092.6|8092.6|0
1657028400000|2022-07-05 13:40:00|8092.32|8092.32|8104.93|8104.93|8112.81|8112.81|8090.71|8090.71|0
1657028700000|2022-07-05 13:45:00|8103.83|8103.83|8125.94|8125.94|8133.88|8133.88|8100.33|8100.33|0
1657029000000|2022-07-05 13:50:00|8125|8125|8113.55|8113.55|8126.61|8126.61|8111.58|8111.58|0
1657029300000|2022-07-05 13:55:00|8114.13|8114.13|8109.38|8109.38|8116.76|8116.76|8099.76|8099.76|0
1657029600000|2022-07-05 14:00:00|8108.65|8108.65|8104.78|8104.78|8130.55|8130.55|8101.56|8101.56|0
1657029900000|2022-07-05 14:05:00|8103.17|8103.17|8112.08|8112.08|8113.57|8113.57|8102.7|8102.7|0
1657030200000|2022-07-05 14:10:00|8112.68|8112.68|8135.1|8135.1|8135.1|8135.1|8112.68|8112.68|0
1657030500000|2022-07-05 14:15:00|8134.81|8134.81|8121.01|8121.01|8134.81|8134.81|8116.21|8116.21|0
1657030800000|2022-07-05 14:20:00|8121.3|8121.3|8127.19|8127.19|8132.31|8132.31|8120.83|8120.83|0
1657031100000|2022-07-05 14:25:00|8126.9|8126.9|8127.81|8127.81|8127.81|8127.81|8109.95|8109.95|0
1657031400000|2022-07-05 14:30:00|8127.08|8127.08|8146.42|8146.42|8148.03|8148.03|8127.08|8127.08|0
1657031700000|2022-07-05 14:35:00|8147.15|8147.15|8166.71|8166.71|8169.74|8169.74|8144.6|8144.6|0
1657032000000|2022-07-05 14:40:00|8167.18|8167.18|8162.83|8162.83|8170.63|8170.63|8159.08|8159.08|0
1657032300000|2022-07-05 14:45:00|8161.22|8161.22|8148.36|8148.36|8161.22|8161.22|8140.61|8140.61|0
1657032600000|2022-07-05 14:50:00|8145.14|8145.14|8145.66|8145.66|8149.23|8149.23|8142.91|8142.91|0
1657032900000|2022-07-05 14:55:00|8142.44|8142.44|8146.61|8146.61|8151.84|8151.84|8142.44|8142.44|0
1657033200000|2022-07-05 15:00:00|8146.14|8146.14|8141.35|8141.35|8146.14|8146.14|8137.99|8137.99|0
1657033500000|2022-07-05 15:05:00|8139.74|8139.74|8140.62|8140.62|8142.7|8142.7|8136.55|8136.55|0
1657033800000|2022-07-05 15:10:00|8139.02|8139.02|8147.89|8147.89|8148.41|8148.41|8137.93|8137.93|0
1657034100000|2022-07-05 15:15:00|8149.5|8149.5|8141.99|8141.99|8149.5|8149.5|8141.99|8141.99|0
1657034400000|2022-07-05 15:20:00|8143.6|8143.6|8133.07|8133.07|8146.41|8146.41|8130.81|8130.81|0
1657034700000|2022-07-05 15:25:00|8131.27|8131.27|8131.31|8131.31|8137.83|8137.83|8128.53|8128.53|0
1657091700000|2022-07-06 07:15:00|8283.9|8283.9|8308.78|8308.78|8308.78|8308.78|8283.16|8283.16|0
1657092000000|2022-07-06 07:20:00|8307.81|8307.81|8331.09|8331.09|8336.4|8336.4|8304.6|8304.6|0
1657092300000|2022-07-06 07:25:00|8331.82|8331.82|8337.21|8337.21|8341.1|8341.1|8330.11|8330.11|0
1657092600000|2022-07-06 07:30:00|8330.78|8330.78|8339.61|8339.61|8343.79|8343.79|8323.3|8323.3|0
1657092900000|2022-07-06 07:35:00|8342.83|8342.83|8340.23|8340.23|8349.69|8349.69|8323.18|8323.18|0
1657093200000|2022-07-06 07:40:00|8338.62|8338.62|8336.75|8336.75|8345.79|8345.79|8335.14|8335.14|0
1657093500000|2022-07-06 07:45:00|8337.35|8337.35|8322.9|8322.9|8340.97|8340.97|8318.97|8318.97|0
1657093800000|2022-07-06 07:50:00|8326.12|8326.12|8335.96|8335.96|8340.99|8340.99|8326.12|8326.12|0
1657094100000|2022-07-06 07:55:00|8334.36|8334.36|8330.02|8330.02|8345.97|8345.97|8330.02|8330.02|0
1657094400000|2022-07-06 08:00:00|8329.42|8329.42|8316.23|8316.23|8340.63|8340.63|8316.23|8316.23|0
1657094700000|2022-07-06 08:05:00|8314.09|8314.09|8329.16|8329.16|8330.99|8330.99|8307.18|8307.18|0
1657095000000|2022-07-06 08:10:00|8332.37|8332.37|8330.98|8330.98|8333.98|8333.98|8324.96|8324.96|0
1657095300000|2022-07-06 08:15:00|8332.59|8332.59|8330.13|8330.13|8340.87|8340.87|8330.13|8330.13|0
1657095600000|2022-07-06 08:20:00|8329.4|8329.4|8323.68|8323.68|8329.4|8329.4|8320.73|8320.73|0
1657095900000|2022-07-06 08:25:00|8322.58|8322.58|8322.1|8322.1|8325.67|8325.67|8318.58|8318.58|0
1657096200000|2022-07-06 08:30:00|8320.49|8320.49|8294.85|8294.85|8320.49|8320.49|8294.12|8294.12|0
1657096500000|2022-07-06 08:35:00|8293.24|8293.24|8295.65|8295.65|8297.7|8297.7|8284.81|8284.81|0
1657096800000|2022-07-06 08:40:00|8294.04|8294.04|8265.88|8265.88|8294.04|8294.04|8265.36|8265.36|0
1657097100000|2022-07-06 08:45:00|8264.27|8264.27|8266.73|8266.73|8268.34|8268.34|8254.14|8254.14|0
1657097400000|2022-07-06 08:50:00|8267.31|8267.31|8278.22|8278.22|8278.22|8278.22|8264.09|8264.09|0
1657097700000|2022-07-06 08:55:00|8277.75|8277.75|8262.54|8262.54|8277.75|8277.75|8260.66|8260.66|0
1657098000000|2022-07-06 09:00:00|8261.13|8261.13|8259.91|8259.91|8261.13|8261.13|8259.33|8259.33|0
1657098300000|2022-07-06 09:05:00|8259.18|8259.18|8255.3|8255.3|8259.18|8259.18|8252.75|8252.75|0
1657098600000|2022-07-06 09:10:00|8256.03|8256.03|8248.29|8248.29|8260.91|8260.91|8248.29|8248.29|0
1657098900000|2022-07-06 09:15:00|8246.68|8246.68|8255.93|8255.93|8255.93|8255.93|8242.52|8242.52|0
1657099200000|2022-07-06 09:20:00|8252.71|8252.71|8255.32|8255.32|8258.84|8258.84|8252.41|8252.41|0
1657099500000|2022-07-06 09:25:00|8260.14|8260.14|8281.64|8281.64|8281.64|8281.64|8259.4|8259.4|0
1657099800000|2022-07-06 09:30:00|8284.91|8284.91|8271.8|8271.8|8288.13|8288.13|8271.8|8271.8|0
1657100100000|2022-07-06 09:35:00|8272.93|8272.93|8267.4|8267.4|8272.93|8272.93|8266.37|8266.37|0
1657100400000|2022-07-06 09:40:00|8266.82|8266.82|8268.75|8268.75|8270.36|8270.36|8265.88|8265.88|0
1657100700000|2022-07-06 09:45:00|8269.35|8269.35|8280.48|8280.48|8280.48|8280.48|8265.67|8265.67|0
1657101000000|2022-07-06 09:50:00|8281.42|8281.42|8285.8|8285.8|8290.34|8290.34|8279.33|8279.33|0
1657101300000|2022-07-06 09:55:00|8280.98|8280.98|8276.26|8276.26|8280.98|8280.98|8269.8|8269.8|0
1657101600000|2022-07-06 10:00:00|8277.39|8277.39|8267.75|8267.75|8279|8279|8267.75|8267.75|0
1657101900000|2022-07-06 10:05:00|8269.36|8269.36|8271.47|8271.47|8271.78|8271.78|8267.75|8267.75|0
1657102200000|2022-07-06 10:10:00|8270.74|8270.74|8276.78|8276.78|8276.78|8276.78|8268.4|8268.4|0
1657102500000|2022-07-06 10:15:00|8277.36|8277.36|8296.84|8296.84|8296.84|8296.84|8274.3|8274.3|0
1657102800000|2022-07-06 10:20:00|8298.45|8298.45|8293.41|8293.41|8298.45|8298.45|8291.96|8291.96|0
1657103100000|2022-07-06 10:25:00|8292.94|8292.94|8293.32|8293.32|8294.46|8294.46|8289.63|8289.63|0
1657103400000|2022-07-06 10:30:00|8294.93|8294.93|8297.58|8297.58|8303.85|8303.85|8294.93|8294.93|0
1657103700000|2022-07-06 10:35:00|8299.19|8299.19|8309.32|8309.32|8309.32|8309.32|8299.19|8299.19|0
1657104000000|2022-07-06 10:40:00|8309.03|8309.03|8299.09|8299.09|8309.03|8309.03|8299.09|8299.09|0
1657104300000|2022-07-06 10:45:00|8298.36|8298.36|8302.2|8302.2|8304.67|8304.67|8297.63|8297.63|0
1657104600000|2022-07-06 10:50:00|8303.8|8303.8|8287.68|8287.68|8303.8|8303.8|8287.68|8287.68|0
1657104900000|2022-07-06 10:55:00|8288.15|8288.15|8287.6|8287.6|8294.03|8294.03|8285.05|8285.05|0
1657105200000|2022-07-06 11:00:00|8286.5|8286.5|8276.29|8276.29|8286.97|8286.97|8274.68|8274.68|0
1657105500000|2022-07-06 11:05:00|8273.07|8273.07|8268.98|8268.98|8273.07|8273.07|8268.98|8268.98|0
1657105800000|2022-07-06 11:10:00|8268.4|8268.4|8277.74|8277.74|8279.06|8279.06|8267.08|8267.08|0
1657106100000|2022-07-06 11:15:00|8276.13|8276.13|8287.46|8287.46|8288.13|8288.13|8276.13|8276.13|0
1657106400000|2022-07-06 11:20:00|8286.74|8286.74|8287.75|8287.75|8287.75|8287.75|8283.09|8283.09|0
1657106700000|2022-07-06 11:25:00|8288.22|8288.22|8280.92|8280.92|8288.22|8288.22|8278.66|8278.66|0
1657107000000|2022-07-06 11:30:00|8279.31|8279.31|8294.08|8294.08|8295.69|8295.69|8278.73|8278.73|0
1657107300000|2022-07-06 11:35:00|8293.61|8293.61|8301.11|8301.11|8301.83|8301.83|8292|8292|0
1657107600000|2022-07-06 11:40:00|8300.38|8300.38|8295.82|8295.82|8303.34|8303.34|8295.82|8295.82|0
1657107900000|2022-07-06 11:45:00|8292.6|8292.6|8298.36|8298.36|8298.36|8298.36|8291|8291|0
1657108200000|2022-07-06 11:50:00|8297.63|8297.63|8306.28|8306.28|8308.45|8308.45|8294.54|8294.54|0
1657108500000|2022-07-06 11:55:00|8305.55|8305.55|8303.04|8303.04|8310.76|8310.76|8303.04|8303.04|0
1657108800000|2022-07-06 12:00:00|8302.31|8302.31|8293.96|8293.96|8302.73|8302.73|8289.95|8289.95|0
1657109100000|2022-07-06 12:05:00|8293.09|8293.09|8275.36|8275.36|8293.09|8293.09|8273.18|8273.18|0
1657109400000|2022-07-06 12:10:00|8280.18|8280.18|8297.59|8297.59|8297.59|8297.59|8279.83|8279.83|0
1657109700000|2022-07-06 12:15:00|8298.53|8298.53|8298.39|8298.39|8304.23|8304.23|8298.39|8298.39|0
1657110000000|2022-07-06 12:20:00|8298.86|8298.86|8302.78|8302.78|8305.05|8305.05|8298.86|8298.86|0
1657110300000|2022-07-06 12:25:00|8302.2|8302.2|8298.67|8298.67|8302.2|8302.2|8295.16|8295.16|0
1657110600000|2022-07-06 12:30:00|8300.28|8300.28|8310.84|8310.84|8310.84|8310.84|8300.28|8300.28|0
1657110900000|2022-07-06 12:35:00|8311.13|8311.13|8327.14|8327.14|8334.04|8334.04|8311.13|8311.13|0
1657111200000|2022-07-06 12:40:00|8328.75|8328.75|8324.44|8324.44|8328.75|8328.75|8320.94|8320.94|0
1657111500000|2022-07-06 12:45:00|8323.97|8323.97|8337.49|8337.49|8338.22|8338.22|8323.5|8323.5|0
1657111800000|2022-07-06 12:50:00|8337.78|8337.78|8327.39|8327.39|8337.78|8337.78|8327.39|8327.39|0
1657112100000|2022-07-06 12:55:00|8325.79|8325.79|8320.59|8320.59|8327.39|8327.39|8317.31|8317.31|0
1657112400000|2022-07-06 13:00:00|8320.3|8320.3|8326.58|8326.58|8327.67|8327.67|8320.3|8320.3|0
1657112700000|2022-07-06 13:05:00|8327.31|8327.31|8320.41|8320.41|8327.31|8327.31|8319.36|8319.36|0
1657113000000|2022-07-06 13:10:00|8322.02|8322.02|8318.45|8318.45|8325.71|8325.71|8314.04|8314.04|0
1657113300000|2022-07-06 13:15:00|8318.92|8318.92|8324.61|8324.61|8325.48|8325.48|8318.79|8318.79|0
1657113600000|2022-07-06 13:20:00|8324.32|8324.32|8328.41|8328.41|8331.63|8331.63|8319.21|8319.21|0
1657113900000|2022-07-06 13:25:00|8330.02|8330.02|8316.65|8316.65|8330.02|8330.02|8315.18|8315.18|0
1657114200000|2022-07-06 13:30:00|8315.04|8315.04|8327.35|8327.35|8333.19|8333.19|8310.94|8310.94|0
1657114500000|2022-07-06 13:35:00|8326.41|8326.41|8301.1|8301.1|8326.41|8326.41|8291.57|8291.57|0
1657114800000|2022-07-06 13:40:00|8300.63|8300.63|8309.6|8309.6|8319.13|8319.13|8300.63|8300.63|0
1657115100000|2022-07-06 13:45:00|8310.07|8310.07|8294.16|8294.16|8310.07|8310.07|8290.6|8290.6|0
1657115400000|2022-07-06 13:50:00|8293.43|8293.43|8307.13|8307.13|8307.13|8307.13|8292.4|8292.4|0
1657115700000|2022-07-06 13:55:00|8305.53|8305.53|8311.86|8311.86|8312.33|8312.33|8299.57|8299.57|0
1657116000000|2022-07-06 14:00:00|8310.92|8310.92|8298.65|8298.65|8310.92|8310.92|8284.94|8284.94|0
1657116300000|2022-07-06 14:05:00|8297.56|8297.56|8313.85|8313.85|8316.66|8316.66|8292.9|8292.9|0
1657116600000|2022-07-06 14:10:00|8314.14|8314.14|8288.36|8288.36|8314.25|8314.25|8275.77|8275.77|0
1657116900000|2022-07-06 14:15:00|8288.65|8288.65|8297.95|8297.95|8302.21|8302.21|8282.94|8282.94|0
1657117200000|2022-07-06 14:20:00|8299.56|8299.56|8315.07|8315.07|8315.07|8315.07|8298.11|8298.11|0
1657117500000|2022-07-06 14:25:00|8311.85|8311.85|8335.34|8335.34|8336.07|8336.07|8310.68|8310.68|0
1657117800000|2022-07-06 14:30:00|8335.63|8335.63|8331.46|8331.46|8343.06|8343.06|8329.86|8329.86|0
1657118100000|2022-07-06 14:35:00|8331.93|8331.93|8346.93|8346.93|8346.93|8346.93|8331.93|8331.93|0
1657118400000|2022-07-06 14:40:00|8348.54|8348.54|8365.22|8365.22|8368.12|8368.12|8348.54|8348.54|0
1657118700000|2022-07-06 14:45:00|8364.32|8364.32|8368.87|8368.87|8376.14|8376.14|8359.96|8359.96|0
1657119000000|2022-07-06 14:50:00|8368.29|8368.29|8383.27|8383.27|8383.96|8383.96|8360.21|8360.21|0
1657119300000|2022-07-06 14:55:00|8383.56|8383.56|8383.73|8383.73|8385.8|8385.8|8376.95|8376.95|0
1657119600000|2022-07-06 15:00:00|8383.26|8383.26|8381.89|8381.89|8392.81|8392.81|8381.89|8381.89|0
1657119900000|2022-07-06 15:05:00|8381.6|8381.6|8390.94|8390.94|8394.64|8394.64|8381.31|8381.31|0
1657120200000|2022-07-06 15:10:00|8390.34|8390.34|8385.5|8385.5|8392.03|8392.03|8381.27|8381.27|0
1657120500000|2022-07-06 15:15:00|8386.59|8386.59|8383.83|8383.83|8389.07|8389.07|8378.82|8378.82|0
1657120800000|2022-07-06 15:20:00|8383.11|8383.11|8379.63|8379.63|8385.33|8385.33|8378.28|8378.28|0
1657121100000|2022-07-06 15:25:00|8379.05|8379.05|8358.51|8358.51|8379.05|8379.05|8358.22|8358.22|0
1657178100000|2022-07-07 07:15:00|8381.84|8381.84|8390.8|8390.8|8392.41|8392.41|8378.02|8378.02|0
1657178400000|2022-07-07 07:20:00|8392.98|8392.98|8403.9|8403.9|8407.12|8407.12|8392.98|8392.98|0
1657178700000|2022-07-07 07:25:00|8407.17|8407.17|8404.55|8404.55|8411.24|8411.24|8399.28|8399.28|0
1657179000000|2022-07-07 07:30:00|8405.13|8405.13|8422.32|8422.32|8424.51|8424.51|8404.83|8404.83|0
1657179300000|2022-07-07 07:35:00|8423.26|8423.26|8418.71|8418.71|8429.7|8429.7|8415.49|8415.49|0
1657179600000|2022-07-07 07:40:00|8420.32|8420.32|8431.58|8431.58|8431.58|8431.58|8416.01|8416.01|0
1657179900000|2022-07-07 07:45:00|8428.36|8428.36|8440|8440|8440|8440|8426.75|8426.75|0
1657180200000|2022-07-07 07:50:00|8439.71|8439.71|8424.15|8424.15|8443.11|8443.11|8424.15|8424.15|0
1657180500000|2022-07-07 07:55:00|8427.37|8427.37|8433.12|8433.12|8433.12|8433.12|8425.54|8425.54|0
1657180800000|2022-07-07 08:00:00|8432.03|8432.03|8432.37|8432.37|8434.73|8434.73|8430.94|8430.94|0
1657181100000|2022-07-07 08:05:00|8432.66|8432.66|8445.43|8445.43|8447.25|8447.25|8417.33|8417.33|0
1657181400000|2022-07-07 08:10:00|8443.08|8443.08|8441.53|8441.53|8445.67|8445.67|8438.34|8438.34|0
1657181700000|2022-07-07 08:15:00|8440.95|8440.95|8433.97|8433.97|8441.24|8441.24|8433.97|8433.97|0
1657182000000|2022-07-07 08:20:00|8432.84|8432.84|8427.6|8427.6|8436.06|8436.06|8427.6|8427.6|0
1657182300000|2022-07-07 08:25:00|8426.66|8426.66|8440.47|8440.47|8442.08|8442.08|8426.66|8426.66|0
1657182600000|2022-07-07 08:30:00|8441.07|8441.07|8443.3|8443.3|8447.1|8447.1|8441.07|8441.07|0
1657182900000|2022-07-07 08:35:00|8443.77|8443.77|8439.37|8439.37|8457.91|8457.91|8438.79|8438.79|0
1657183200000|2022-07-07 08:40:00|8439.84|8439.84|8421.62|8421.62|8439.84|8439.84|8418.62|8418.62|0
1657183500000|2022-07-07 08:45:00|8421.91|8421.91|8413.9|8413.9|8422.85|8422.85|8412.29|8412.29|0
1657183800000|2022-07-07 08:50:00|8416.08|8416.08|8419.68|8419.68|8422.32|8422.32|8416.08|8416.08|0
1657184100000|2022-07-07 08:55:00|8419.97|8419.97|8438.57|8438.57|8446.66|8446.66|8416.92|8416.92|0
1657184400000|2022-07-07 09:00:00|8430.07|8430.07|8436.87|8436.87|8436.87|8436.87|8425.34|8425.34|0
1657184700000|2022-07-07 09:05:00|8435.93|8435.93|8437.41|8437.41|8437.92|8437.92|8432.72|8432.72|0
1657185000000|2022-07-07 09:10:00|8438.5|8438.5|8437.6|8437.6|8447.32|8447.32|8437.6|8437.6|0
1657185300000|2022-07-07 09:15:00|8432.78|8432.78|8446.95|8446.95|8448.34|8448.34|8432.49|8432.49|0
1657185600000|2022-07-07 09:20:00|8450.17|8450.17|8440.32|8440.32|8450.17|8450.17|8433.9|8433.9|0
1657185900000|2022-07-07 09:25:00|8439.23|8439.23|8423.88|8423.88|8439.23|8439.23|8422.27|8422.27|0
1657186200000|2022-07-07 09:30:00|8425.49|8425.49|8430.63|8430.63|8432.24|8432.24|8425.49|8425.49|0
1657186500000|2022-07-07 09:35:00|8431.1|8431.1|8428.99|8428.99|8435.54|8435.54|8428.99|8428.99|0
1657186800000|2022-07-07 09:40:00|8428.7|8428.7|8433.53|8433.53|8434.11|8434.11|8422.84|8422.84|0
1657187100000|2022-07-07 09:45:00|8434.4|8434.4|8439.41|8439.41|8439.41|8439.41|8431.18|8431.18|0
1657187400000|2022-07-07 09:50:00|8437.8|8437.8|8429.37|8429.37|8437.8|8437.8|8427.49|8427.49|0
1657187700000|2022-07-07 09:55:00|8428.78|8428.78|8432.24|8432.24|8432.24|8432.24|8427.18|8427.18|0
1657188000000|2022-07-07 10:00:00|8432.71|8432.71|8426.69|8426.69|8436.5|8436.5|8426.69|8426.69|0
1657188300000|2022-07-07 10:05:00|8428.3|8428.3|8417.89|8417.89|8428.3|8428.3|8416.79|8416.79|0
1657188600000|2022-07-07 10:10:00|8418.98|8418.98|8424.69|8424.69|8424.69|8424.69|8418.98|8418.98|0
1657188900000|2022-07-07 10:15:00|8425.16|8425.16|8435.97|8435.97|8437.91|8437.91|8425.16|8425.16|0
1657189200000|2022-07-07 10:20:00|8437.58|8437.58|8443.79|8443.79|8443.79|8443.79|8435.97|8435.97|0
1657189500000|2022-07-07 10:25:00|8450.22|8450.22|8443.19|8443.19|8450.22|8450.22|8442.68|8442.68|0
1657189800000|2022-07-07 10:30:00|8444.13|8444.13|8433.34|8433.34|8444.13|8444.13|8428.25|8428.25|0
1657190100000|2022-07-07 10:35:00|8433.92|8433.92|8432.29|8432.29|8433.92|8433.92|8431.21|8431.21|0
1657190400000|2022-07-07 10:40:00|8435.51|8435.51|8447.02|8447.02|8447.02|8447.02|8435.51|8435.51|0
1657190700000|2022-07-07 10:45:00|8445.14|8445.14|8443.45|8443.45|8452.08|8452.08|8443.16|8443.16|0
1657191000000|2022-07-07 10:50:00|8442.36|8442.36|8442.8|8442.8|8443.13|8443.13|8438.65|8438.65|0
1657191300000|2022-07-07 10:55:00|8444.41|8444.41|8441.84|8441.84|8444.41|8444.41|8439.92|8439.92|0
1657191600000|2022-07-07 11:00:00|8441.37|8441.37|8442.53|8442.53|8444.89|8444.89|8438.46|8438.46|0
1657191900000|2022-07-07 11:05:00|8441.59|8441.59|8428.08|8428.08|8442.04|8442.04|8426.38|8426.38|0
1657192200000|2022-07-07 11:10:00|8429.02|8429.02|8439.54|8439.54|8440.37|8440.37|8428.12|8428.12|0
1657192500000|2022-07-07 11:15:00|8439.07|8439.07|8443.72|8443.72|8443.72|8443.72|8436.82|8436.82|0
1657192800000|2022-07-07 11:20:00|8443.14|8443.14|8441.36|8441.36|8445.63|8445.63|8440.95|8440.95|0
1657193100000|2022-07-07 11:25:00|8440.42|8440.42|8449.13|8449.13|8449.13|8449.13|8440.42|8440.42|0
1657193400000|2022-07-07 11:30:00|8448.4|8448.4|8448.38|8448.38|8452.88|8452.88|8446.92|8446.92|0
1657193700000|2022-07-07 11:35:00|8446.77|8446.77|8448.71|8448.71|8448.71|8448.71|8442.33|8442.33|0
1657194000000|2022-07-07 11:40:00|8449.29|8449.29|8459.57|8459.57|8461.75|8461.75|8446.79|8446.79|0
1657194300000|2022-07-07 11:45:00|8462.78|8462.78|8471.33|8471.33|8471.33|8471.33|8461.18|8461.18|0
1657194600000|2022-07-07 11:50:00|8471.62|8471.62|8472.92|8472.92|8475.11|8475.11|8471.62|8471.62|0
1657194900000|2022-07-07 11:55:00|8472.2|8472.2|8482.32|8482.32|8482.32|8482.32|8472.2|8472.2|0
1657195200000|2022-07-07 12:00:00|8481.19|8481.19|8467.25|8467.25|8482.57|8482.57|8467.25|8467.25|0
1657195500000|2022-07-07 12:05:00|8465.64|8465.64|8459.46|8459.46|8465.93|8465.93|8459.17|8459.17|0
1657195800000|2022-07-07 12:10:00|8459.76|8459.76|8457.48|8457.48|8459.87|8459.87|8456.54|8456.54|0
1657196100000|2022-07-07 12:15:00|8457.01|8457.01|8461.35|8461.35|8465.61|8465.61|8456.32|8456.32|0
1657196400000|2022-07-07 12:20:00|8461.64|8461.64|8456.58|8456.58|8461.97|8461.97|8454.18|8454.18|0
1657196700000|2022-07-07 12:25:00|8455.13|8455.13|8463.5|8463.5|8463.5|8463.5|8455.13|8455.13|0
1657197000000|2022-07-07 12:30:00|8465.11|8465.11|8460.82|8460.82|8465.18|8465.18|8460.82|8460.82|0
1657197300000|2022-07-07 12:35:00|8459.91|8459.91|8449.43|8449.43|8463.13|8463.13|8449.43|8449.43|0
1657197600000|2022-07-07 12:40:00|8449.9|8449.9|8446.37|8446.37|8451.51|8451.51|8445.25|8445.25|0
1657197900000|2022-07-07 12:45:00|8447.98|8447.98|8452.89|8452.89|8460.89|8460.89|8446.37|8446.37|0
1657198200000|2022-07-07 12:50:00|8456.11|8456.11|8454.67|8454.67|8463.25|8463.25|8454.67|8454.67|0
1657198500000|2022-07-07 12:55:00|8453.06|8453.06|8452.73|8452.73|8453.93|8453.93|8451.97|8451.97|0
1657198800000|2022-07-07 13:00:00|8451.64|8451.64|8439.62|8439.62|8452.49|8452.49|8439.62|8439.62|0
1657199100000|2022-07-07 13:05:00|8441.23|8441.23|8440.81|8440.81|8442.6|8442.6|8439.33|8439.33|0
1657199400000|2022-07-07 13:10:00|8440.08|8440.08|8427.21|8427.21|8440.08|8440.08|8426.76|8426.76|0
1657199700000|2022-07-07 13:15:00|8426.48|8426.48|8422.83|8422.83|8427.36|8427.36|8419.12|8419.12|0
1657200000000|2022-07-07 13:20:00|8422.25|8422.25|8421.54|8421.54|8422.25|8422.25|8410.65|8410.65|0
1657200300000|2022-07-07 13:25:00|8422.63|8422.63|8423.56|8423.56|8424.43|8424.43|8418.33|8418.33|0
1657200600000|2022-07-07 13:30:00|8424.29|8424.29|8446.7|8446.7|8446.7|8446.7|8421.16|8421.16|0
1657200900000|2022-07-07 13:35:00|8447.02|8447.02|8447.09|8447.09|8457.12|8457.12|8441.42|8441.42|0
1657201200000|2022-07-07 13:40:00|8445.48|8445.48|8469.32|8469.32|8472.83|8472.83|8443.87|8443.87|0
1657201500000|2022-07-07 13:45:00|8469.9|8469.9|8482.1|8482.1|8487.92|8487.92|8469.9|8469.9|0
1657201800000|2022-07-07 13:50:00|8481.81|8481.81|8482.83|8482.83|8484.29|8484.29|8472.71|8472.71|0
1657202100000|2022-07-07 13:55:00|8483.92|8483.92|8494.34|8494.34|8495.2|8495.2|8482.83|8482.83|0
1657202400000|2022-07-07 14:00:00|8494.81|8494.81|8462.64|8462.64|8494.81|8494.81|8459.47|8459.47|0
1657202700000|2022-07-07 14:05:00|8461.55|8461.55|8487.2|8487.2|8488.29|8488.29|8460.19|8460.19|0
1657203000000|2022-07-07 14:10:00|8486.11|8486.11|8484.48|8484.48|8489.87|8489.87|8473.85|8473.85|0
1657203300000|2022-07-07 14:15:00|8484.94|8484.94|8488|8488|8493.22|8493.22|8483.85|8483.85|0
1657203600000|2022-07-07 14:20:00|8487.53|8487.53|8468.92|8468.92|8487.53|8487.53|8462.21|8462.21|0
1657203900000|2022-07-07 14:25:00|8469.5|8469.5|8481.48|8481.48|8481.48|8481.48|8467.02|8467.02|0
1657204200000|2022-07-07 14:30:00|8484.7|8484.7|8475|8475|8491.07|8491.07|8475|8475|0
1657204500000|2022-07-07 14:35:00|8470.18|8470.18|8479.96|8479.96|8479.96|8479.96|8468.57|8468.57|0
1657204800000|2022-07-07 14:40:00|8481.57|8481.57|8495.24|8495.24|8496.18|8496.18|8476.92|8476.92|0
1657205100000|2022-07-07 14:45:00|8493.63|8493.63|8486.23|8486.23|8493.63|8493.63|8482.44|8482.44|0
1657205400000|2022-07-07 14:50:00|8487.84|8487.84|8492.22|8492.22|8495.62|8495.62|8487.7|8487.7|0
1657205700000|2022-07-07 14:55:00|8491.49|8491.49|8488.92|8488.92|8493.12|8493.12|8481.93|8481.93|0
1657206000000|2022-07-07 15:00:00|8490.53|8490.53|8499.71|8499.71|8501.32|8501.32|8490.53|8490.53|0
1657206300000|2022-07-07 15:05:00|8500|8500|8497.3|8497.3|8506.41|8506.41|8495.69|8495.69|0
1657206600000|2022-07-07 15:10:00|8498.03|8498.03|8497.13|8497.13|8499.99|8499.99|8492.18|8492.18|0
1657206900000|2022-07-07 15:15:00|8498.73|8498.73|8498.77|8498.77|8501.47|8501.47|8496.74|8496.74|0
1657207200000|2022-07-07 15:20:00|8499.22|8499.22|8497.35|8497.35|8500.69|8500.69|8490.68|8490.68|0
1657207500000|2022-07-07 15:25:00|8498.96|8498.96|8493.89|8493.89|8498.96|8498.96|8489.3|8489.3|0
1657264500000|2022-07-08 07:15:00|8447.33|8447.33|8435.08|8435.08|8447.33|8447.33|8434.29|8434.29|0
1657264800000|2022-07-08 07:20:00|8431.86|8431.86|8423.46|8423.46|8437.42|8437.42|8423.46|8423.46|0
1657265100000|2022-07-08 07:25:00|8421.85|8421.85|8419.89|8419.89|8425.07|8425.07|8419.02|8419.02|0
1657265400000|2022-07-08 07:30:00|8418.8|8418.8|8424.1|8424.1|8427.38|8427.38|8415.84|8415.84|0
1657265700000|2022-07-08 07:35:00|8425.2|8425.2|8459.1|8459.1|8460.56|8460.56|8423.32|8423.32|0
1657266000000|2022-07-08 07:40:00|8459.83|8459.83|8458.71|8458.71|8459.83|8459.83|8447.11|8447.11|0
1657266300000|2022-07-08 07:45:00|8459.44|8459.44|8453.67|8453.67|8459.44|8459.44|8448.26|8448.26|0
1657266600000|2022-07-08 07:50:00|8452.58|8452.58|8455.05|8455.05|8457.96|8457.96|8446.6|8446.6|0
1657266900000|2022-07-08 07:55:00|8455.65|8455.65|8462.5|8462.5|8462.5|8462.5|8454.04|8454.04|0
1657267200000|2022-07-08 08:00:00|8462.79|8462.79|8463.08|8463.08|8466.79|8466.79|8462.79|8462.79|0
1657267500000|2022-07-08 08:05:00|8462.61|8462.61|8463.47|8463.47|8465.75|8465.75|8460.19|8460.19|0
1657267800000|2022-07-08 08:10:00|8464.56|8464.56|8456.25|8456.25|8466.17|8466.17|8454.84|8454.84|0
1657268100000|2022-07-08 08:15:00|8456.98|8456.98|8454.35|8454.35|8464.93|8464.93|8454.35|8454.35|0
1657268400000|2022-07-08 08:20:00|8453.48|8453.48|8451.7|8451.7|8453.48|8453.48|8450.97|8450.97|0
1657268700000|2022-07-08 08:25:00|8451.38|8451.38|8449.84|8449.84|8451.38|8451.38|8447.57|8447.57|0
1657269000000|2022-07-08 08:30:00|8448.68|8448.68|8449.74|8449.74|8453.77|8453.77|8448.68|8448.68|0
1657269300000|2022-07-08 08:35:00|8448.65|8448.65|8457.16|8457.16|8457.16|8457.16|8445.65|8445.65|0
1657269600000|2022-07-08 08:40:00|8458.25|8458.25|8456.72|8456.72|8458.25|8458.25|8452.84|8452.84|0
1657269900000|2022-07-08 08:45:00|8457.81|8457.81|8461.27|8461.27|8462.36|8462.36|8457.81|8457.81|0
1657270200000|2022-07-08 08:50:00|8462.87|8462.87|8463.94|8463.94|8467.16|8467.16|8462.15|8462.15|0
1657270500000|2022-07-08 08:55:00|8462.33|8462.33|8456.1|8456.1|8462.33|8462.33|8456.1|8456.1|0
1657270800000|2022-07-08 09:00:00|8454.5|8454.5|8461.87|8461.87|8466.7|8466.7|8454.5|8454.5|0
1657271100000|2022-07-08 09:05:00|8463.48|8463.48|8464.38|8464.38|8464.38|8464.38|8461.85|8461.85|0
1657271400000|2022-07-08 09:10:00|8463.66|8463.66|8464.3|8464.3|8471.68|8471.68|8463.66|8463.66|0
1657271700000|2022-07-08 09:15:00|8465.91|8465.91|8465.14|8465.14|8470.46|8470.46|8464.05|8464.05|0
1657272000000|2022-07-08 09:20:00|8465.87|8465.87|8467.17|8467.17|8471.27|8471.27|8465.87|8465.87|0
1657272300000|2022-07-08 09:25:00|8465.56|8465.56|8467.36|8467.36|8467.36|8467.36|8463.26|8463.26|0
1657272600000|2022-07-08 09:30:00|8468.52|8468.52|8482.16|8482.16|8482.16|8482.16|8468.52|8468.52|0
1657272900000|2022-07-08 09:35:00|8482.61|8482.61|8496.18|8496.18|8496.18|8496.18|8479.34|8479.34|0
1657273200000|2022-07-08 09:40:00|8497.79|8497.79|8512.23|8512.23|8512.23|8512.23|8497.79|8497.79|0
1657273500000|2022-07-08 09:45:00|8513.84|8513.84|8505.1|8505.1|8513.84|8513.84|8504.38|8504.38|0
1657273800000|2022-07-08 09:50:00|8502.28|8502.28|8487.57|8487.57|8502.28|8502.28|8487.57|8487.57|0
1657274100000|2022-07-08 09:55:00|8489.18|8489.18|8493.4|8493.4|8499|8499|8487|8487|0
1657274400000|2022-07-08 10:00:00|8491.8|8491.8|8491.44|8491.44|8494.39|8494.39|8491.44|8491.44|0
1657274700000|2022-07-08 10:05:00|8486.62|8486.62|8500.27|8500.27|8502.75|8502.75|8486.62|8486.62|0
1657275000000|2022-07-08 10:10:00|8499.54|8499.54|8507.64|8507.64|8507.64|8507.64|8498.5|8498.5|0
1657275300000|2022-07-08 10:15:00|8508.37|8508.37|8520.18|8520.18|8520.18|8520.18|8507.78|8507.78|0
1657275600000|2022-07-08 10:20:00|8522.53|8522.53|8517.93|8517.93|8525.22|8525.22|8517.93|8517.93|0
1657275900000|2022-07-08 10:25:00|8518.66|8518.66|8524.49|8524.49|8524.49|8524.49|8515.87|8515.87|0
1657276200000|2022-07-08 10:30:00|8525.14|8525.14|8521.84|8521.84|8525.14|8525.14|8515.87|8515.87|0
1657276500000|2022-07-08 10:35:00|8522.57|8522.57|8526.17|8526.17|8526.17|8526.17|8517.39|8517.39|0
1657276800000|2022-07-08 10:40:00|8527.62|8527.62|8522.36|8522.36|8527.62|8527.62|8519.18|8519.18|0
1657277100000|2022-07-08 10:45:00|8520.17|8520.17|8511.3|8511.3|8521.26|8521.26|8511.3|8511.3|0
1657277400000|2022-07-08 10:50:00|8510.84|8510.84|8497.94|8497.94|8510.84|8510.84|8497.94|8497.94|0
1657277700000|2022-07-08 10:55:00|8499.55|8499.55|8488.32|8488.32|8499.55|8499.55|8483.64|8483.64|0
1657278000000|2022-07-08 11:00:00|8489.93|8489.93|8491.85|8491.85|8493.46|8493.46|8488.47|8488.47|0
1657278300000|2022-07-08 11:05:00|8487.03|8487.03|8476.05|8476.05|8487.03|8487.03|8476.05|8476.05|0
1657278600000|2022-07-08 11:10:00|8478.23|8478.23|8476.85|8476.85|8478.23|8478.23|8470.19|8470.19|0
1657278900000|2022-07-08 11:15:00|8476.13|8476.13|8461.67|8461.67|8477.43|8477.43|8461.67|8461.67|0
1657279200000|2022-07-08 11:20:00|8461.38|8461.38|8463.88|8463.88|8463.88|8463.88|8459.77|8459.77|0
1657279500000|2022-07-08 11:25:00|8464.17|8464.17|8465.04|8465.04|8467.39|8467.39|8464.17|8464.17|0
1657279800000|2022-07-08 11:30:00|8466.45|8466.45|8470.53|8470.53|8470.53|8470.53|8466.45|8466.45|0
1657280100000|2022-07-08 11:35:00|8470.08|8470.08|8465.18|8465.18|8470.08|8470.08|8457.85|8457.85|0
1657280400000|2022-07-08 11:40:00|8464.24|8464.24|8464.47|8464.47|8465.18|8465.18|8463.57|8463.57|0
1657280700000|2022-07-08 11:45:00|8463.53|8463.53|8460.56|8460.56|8463.53|8463.53|8460.56|8460.56|0
1657281000000|2022-07-08 11:50:00|8461.03|8461.03|8466.2|8466.2|8468.96|8468.96|8461.03|8461.03|0
1657281300000|2022-07-08 11:55:00|8465.26|8465.26|8467.83|8467.83|8468.3|8468.3|8463.54|8463.54|0
1657281600000|2022-07-08 12:00:00|8468.56|8468.56|8475.41|8475.41|8476.15|8476.15|8468.56|8468.56|0
1657281900000|2022-07-08 12:05:00|8475.86|8475.86|8473|8473|8475.86|8475.86|8472.71|8472.71|0
1657282200000|2022-07-08 12:10:00|8471.91|8471.91|8471.22|8471.22|8476.14|8476.14|8471.22|8471.22|0
1657282500000|2022-07-08 12:15:00|8470.49|8470.49|8475.12|8475.12|8477.06|8477.06|8470.49|8470.49|0
1657282800000|2022-07-08 12:20:00|8474.67|8474.67|8469.41|8469.41|8474.67|8474.67|8469.41|8469.41|0
1657283100000|2022-07-08 12:25:00|8472.51|8472.51|8467.85|8467.85|8474.57|8474.57|8467.85|8467.85|0
1657283400000|2022-07-08 12:30:00|8467.12|8467.12|8434.31|8434.31|8467.12|8467.12|8430.02|8430.02|0
1657283700000|2022-07-08 12:35:00|8435.4|8435.4|8424.28|8424.28|8436.13|8436.13|8420.77|8420.77|0
1657284000000|2022-07-08 12:40:00|8425.89|8425.89|8406.85|8406.85|8426.98|8426.98|8406.85|8406.85|0
1657284300000|2022-07-08 12:45:00|8407.94|8407.94|8389.84|8389.84|8409.03|8409.03|8389.84|8389.84|0
1657284600000|2022-07-08 12:50:00|8391.45|8391.45|8394.73|8394.73|8399.05|8399.05|8391.45|8391.45|0
1657284900000|2022-07-08 12:55:00|8395.31|8395.31|8408.51|8408.51|8408.51|8408.51|8392.75|8392.75|0
1657285200000|2022-07-08 13:00:00|8413.34|8413.34|8432|8432|8433.84|8433.84|8413.34|8413.34|0
1657285500000|2022-07-08 13:05:00|8433.09|8433.09|8434.22|8434.22|8436.4|8436.4|8425|8425|0
1657285800000|2022-07-08 13:10:00|8435.68|8435.68|8444.23|8444.23|8445.17|8445.17|8435.32|8435.32|0
1657286100000|2022-07-08 13:15:00|8445.17|8445.17|8447.97|8447.97|8452.24|8452.24|8445.17|8445.17|0
1657286400000|2022-07-08 13:20:00|8446.04|8446.04|8436.99|8436.99|8446.04|8446.04|8435.25|8435.25|0
1657286700000|2022-07-08 13:25:00|8438.6|8438.6|8444.6|8444.6|8447.26|8447.26|8438.52|8438.52|0
1657287000000|2022-07-08 13:30:00|8441.38|8441.38|8453.79|8453.79|8455.4|8455.4|8433.53|8433.53|0
1657287300000|2022-07-08 13:35:00|8453.32|8453.32|8459.35|8459.35|8461.47|8461.47|8448.71|8448.71|0
1657287600000|2022-07-08 13:40:00|8460.96|8460.96|8473.02|8473.02|8473.93|8473.93|8460.96|8460.96|0
1657287900000|2022-07-08 13:45:00|8473.75|8473.75|8451.45|8451.45|8480.91|8480.91|8451.45|8451.45|0
1657288200000|2022-07-08 13:50:00|8450.85|8450.85|8452.68|8452.68|8455.49|8455.49|8440.48|8440.48|0
1657288500000|2022-07-08 13:55:00|8452.86|8452.86|8466.45|8466.45|8466.45|8466.45|8444.21|8444.21|0
1657288800000|2022-07-08 14:00:00|8467.18|8467.18|8465.5|8465.5|8470.89|8470.89|8463.9|8463.9|0
1657289100000|2022-07-08 14:05:00|8465.21|8465.21|8470.24|8470.24|8470.24|8470.24|8463.07|8463.07|0
1657289400000|2022-07-08 14:10:00|8468.63|8468.63|8475.87|8475.87|8475.87|8475.87|8468.63|8468.63|0
1657289700000|2022-07-08 14:15:00|8477.48|8477.48|8510.53|8510.53|8511.14|8511.14|8476.39|8476.39|0
1657290000000|2022-07-08 14:20:00|8510.82|8510.82|8507.99|8507.99|8510.82|8510.82|8504.63|8504.63|0
1657290300000|2022-07-08 14:25:00|8507.08|8507.08|8518.89|8518.89|8518.89|8518.89|8502.56|8502.56|0
1657290600000|2022-07-08 14:30:00|8519.47|8519.47|8525.78|8525.78|8535.89|8535.89|8519.47|8519.47|0
1657290900000|2022-07-08 14:35:00|8526.51|8526.51|8534.42|8534.42|8540.85|8540.85|8526.51|8526.51|0
1657291200000|2022-07-08 14:40:00|8533.83|8533.83|8536.91|8536.91|8537.36|8537.36|8531.23|8531.23|0
1657291500000|2022-07-08 14:45:00|8537.38|8537.38|8539.05|8539.05|8543.16|8543.16|8535.61|8535.61|0
1657291800000|2022-07-08 14:50:00|8535.54|8535.54|8528.74|8528.74|8537.09|8537.09|8528.1|8528.1|0
1657292100000|2022-07-08 14:55:00|8529.83|8529.83|8537.59|8537.59|8538.17|8538.17|8527.46|8527.46|0
1657292400000|2022-07-08 15:00:00|8536.86|8536.86|8536.83|8536.83|8543.66|8543.66|8534.05|8534.05|0
1657292700000|2022-07-08 15:05:00|8537.41|8537.41|8545.25|8545.25|8545.85|8545.85|8531.82|8531.82|0
1657293000000|2022-07-08 15:10:00|8547.06|8547.06|8535.35|8535.35|8549.83|8549.83|8534.88|8534.88|0
1657293300000|2022-07-08 15:15:00|8535.82|8535.82|8534.62|8534.62|8541.74|8541.74|8532.33|8532.33|0
1657293600000|2022-07-08 15:20:00|8536.23|8536.23|8531.87|8531.87|8537.84|8537.84|8527.21|8527.21|0
1657293900000|2022-07-08 15:25:00|8532.81|8532.81|8534.27|8534.27|8535.38|8535.38|8530.05|8530.05|0
1657523700000|2022-07-11 07:15:00|8408.43|8408.43|8427.25|8427.25|8429.6|8429.6|8408.43|8408.43|0
1657524000000|2022-07-11 07:20:00|8427.85|8427.85|8423.83|8423.83|8441.81|8441.81|8423.83|8423.83|0
1657524300000|2022-07-11 07:25:00|8424.12|8424.12|8425.38|8425.38|8427.42|8427.42|8421.64|8421.64|0
1657524600000|2022-07-11 07:30:00|8424.8|8424.8|8430.25|8430.25|8431.19|8431.19|8423.13|8423.13|0
1657524900000|2022-07-11 07:35:00|8431.19|8431.19|8453.13|8453.13|8453.42|8453.42|8430.72|8430.72|0
1657525200000|2022-07-11 07:40:00|8453.6|8453.6|8438.34|8438.34|8456.54|8456.54|8438.34|8438.34|0
1657525500000|2022-07-11 07:45:00|8437.4|8437.4|8441.1|8441.1|8443.8|8443.8|8432.31|8432.31|0
1657525800000|2022-07-11 07:50:00|8440|8440|8436.15|8436.15|8441.74|8441.74|8436.15|8436.15|0
1657526100000|2022-07-11 07:55:00|8428.11|8428.11|8436.93|8436.93|8441.56|8441.56|8427.38|8427.38|0
1657526400000|2022-07-11 08:00:00|8437.22|8437.22|8441.1|8441.1|8447.03|8447.03|8435.32|8435.32|0
1657526700000|2022-07-11 08:05:00|8441.68|8441.68|8451.59|8451.59|8452.53|8452.53|8441.68|8441.68|0
1657527000000|2022-07-11 08:10:00|8451.88|8451.88|8477.58|8477.58|8477.58|8477.58|8451.88|8451.88|0
1657527300000|2022-07-11 08:15:00|8478.74|8478.74|8472.34|8472.34|8478.74|8478.74|8466.2|8466.2|0
1657527600000|2022-07-11 08:20:00|8473.5|8473.5|8469.37|8469.37|8473.5|8473.5|8464.58|8464.58|0
1657527900000|2022-07-11 08:25:00|8470.24|8470.24|8467.98|8467.98|8471.54|8471.54|8467.98|8467.98|0
1657528200000|2022-07-11 08:30:00|8471.2|8471.2|8472.84|8472.84|8472.84|8472.84|8470.18|8470.18|0
1657528500000|2022-07-11 08:35:00|8475.02|8475.02|8482.31|8482.31|8483.75|8483.75|8475.02|8475.02|0
1657528800000|2022-07-11 08:40:00|8480.86|8480.86|8466.63|8466.63|8483.04|8483.04|8466.63|8466.63|0
1657529100000|2022-07-11 08:45:00|8467.57|8467.57|8466.42|8466.42|8472.86|8472.86|8464.82|8464.82|0
1657529400000|2022-07-11 08:50:00|8468.09|8468.09|8463.62|8463.62|8468.09|8468.09|8458.26|8458.26|0
1657529700000|2022-07-11 08:55:00|8462.71|8462.71|8470.96|8470.96|8470.96|8470.96|8460.89|8460.89|0
1657530000000|2022-07-11 09:00:00|8471.69|8471.69|8480.63|8480.63|8482.5|8482.5|8471.69|8471.69|0
1657530300000|2022-07-11 09:05:00|8481.36|8481.36|8479.16|8479.16|8483.76|8483.76|8478.44|8478.44|0
1657530600000|2022-07-11 09:10:00|8480.25|8480.25|8489.69|8489.69|8493.27|8493.27|8480.25|8480.25|0
1657530900000|2022-07-11 09:15:00|8488.28|8488.28|8476.56|8476.56|8488.28|8488.28|8474.48|8474.48|0
1657531200000|2022-07-11 09:20:00|8475.62|8475.62|8468.01|8468.01|8475.62|8475.62|8467.7|8467.7|0
1657531500000|2022-07-11 09:25:00|8468.46|8468.46|8473.89|8473.89|8474.33|8474.33|8468.46|8468.46|0
1657531800000|2022-07-11 09:30:00|8474.8|8474.8|8483.57|8483.57|8483.57|8483.57|8472.92|8472.92|0
1657532100000|2022-07-11 09:35:00|8477.59|8477.59|8483.92|8483.92|8483.92|8483.92|8472.9|8472.9|0
1657532400000|2022-07-11 09:40:00|8480.71|8480.71|8484.2|8484.2|8488.26|8488.26|8480.69|8480.69|0
1657532700000|2022-07-11 09:45:00|8485.8|8485.8|8479.06|8479.06|8487.88|8487.88|8479.06|8479.06|0
1657533000000|2022-07-11 09:50:00|8478.33|8478.33|8478.85|8478.85|8481.55|8481.55|8478.33|8478.33|0
1657533300000|2022-07-11 09:55:00|8477.95|8477.95|8472.79|8472.79|8477.95|8477.95|8472.79|8472.79|0
1657533600000|2022-07-11 10:00:00|8472.34|8472.34|8470.16|8470.16|8473.7|8473.7|8470.16|8470.16|0
1657533900000|2022-07-11 10:05:00|8471.57|8471.57|8466.62|8466.62|8471.57|8471.57|8466.62|8466.62|0
1657534200000|2022-07-11 10:10:00|8465.89|8465.89|8466.56|8466.56|8466.62|8466.62|8464.99|8464.99|0
1657534500000|2022-07-11 10:15:00|8467.28|8467.28|8472.86|8472.86|8474.64|8474.64|8467.28|8467.28|0
1657534800000|2022-07-11 10:20:00|8473.95|8473.95|8475.5|8475.5|8476.13|8476.13|8473.95|8473.95|0
1657535100000|2022-07-11 10:25:00|8474.77|8474.77|8468.23|8468.23|8475.35|8475.35|8468.23|8468.23|0
1657535400000|2022-07-11 10:30:00|8469.14|8469.14|8463.4|8463.4|8469.61|8469.61|8461.79|8461.79|0
1657535700000|2022-07-11 10:35:00|8465.21|8465.21|8463.94|8463.94|8465.3|8465.3|8463.94|8463.94|0
1657536000000|2022-07-11 10:40:00|8465.55|8465.55|8465.32|8465.32|8469.16|8469.16|8464.12|8464.12|0
1657536300000|2022-07-11 10:45:00|8466.22|8466.22|8465.28|8465.28|8466.22|8466.22|8463.67|8463.67|0
1657536600000|2022-07-11 10:50:00|8464.19|8464.19|8454.93|8454.93|8464.19|8464.19|8453.32|8453.32|0
1657536900000|2022-07-11 10:55:00|8454.02|8454.02|8443.81|8443.81|8454.02|8454.02|8443.81|8443.81|0
1657537200000|2022-07-11 11:00:00|8444.26|8444.26|8450.5|8450.5|8450.5|8450.5|8441.04|8441.04|0
1657537500000|2022-07-11 11:05:00|8449.14|8449.14|8444.31|8444.31|8449.61|8449.61|8444.31|8444.31|0
1657537800000|2022-07-11 11:10:00|8443.41|8443.41|8447.03|8447.03|8447.5|8447.5|8443.37|8443.37|0
1657538100000|2022-07-11 11:15:00|8445.22|8445.22|8447.5|8447.5|8448.44|8448.44|8445.22|8445.22|0
1657538400000|2022-07-11 11:20:00|8448.22|8448.22|8446.14|8446.14|8448.22|8448.22|8446.14|8446.14|0
1657538700000|2022-07-11 11:25:00|8446.6|8446.6|8450.75|8450.75|8450.75|8450.75|8446.6|8446.6|0
1657539000000|2022-07-11 11:30:00|8452.36|8452.36|8451.62|8451.62|8454.55|8454.55|8451.62|8451.62|0
1657539300000|2022-07-11 11:35:00|8450.72|8450.72|8449.78|8449.78|8450.72|8450.72|8448.17|8448.17|0
1657539600000|2022-07-11 11:40:00|8449.33|8449.33|8448.09|8448.09|8449.33|8449.33|8447.18|8447.18|0
1657539900000|2022-07-11 11:45:00|8448.54|8448.54|8451.87|8451.87|8451.87|8451.87|8448.54|8448.54|0
1657540200000|2022-07-11 11:50:00|8450.93|8450.93|8433.32|8433.32|8450.93|8450.93|8433.32|8433.32|0
1657540500000|2022-07-11 11:55:00|8433.79|8433.79|8433.56|8433.56|8434.26|8434.26|8428.86|8428.86|0
1657540800000|2022-07-11 12:00:00|8432.65|8432.65|8434.26|8434.26|8434.26|8434.26|8431.24|8431.24|0
1657541100000|2022-07-11 12:05:00|8432.85|8432.85|8433.87|8433.87|8433.87|8433.87|8428.98|8428.98|0
1657541400000|2022-07-11 12:10:00|8432.26|8432.26|8430.85|8430.85|8432.73|8432.73|8427.83|8427.83|0
1657541700000|2022-07-11 12:15:00|8430.38|8430.38|8434.78|8434.78|8436.88|8436.88|8430.38|8430.38|0
1657542000000|2022-07-11 12:20:00|8435.25|8435.25|8450.21|8450.21|8450.68|8450.68|8435.25|8435.25|0
1657542300000|2022-07-11 12:25:00|8448.33|8448.33|8452.6|8452.6|8454.57|8454.57|8448.33|8448.33|0
1657542600000|2022-07-11 12:30:00|8451.51|8451.51|8443.21|8443.21|8452.09|8452.09|8442.34|8442.34|0
1657542900000|2022-07-11 12:35:00|8442.74|8442.74|8451.07|8451.07|8456.28|8456.28|8441.45|8441.45|0
1657543200000|2022-07-11 12:40:00|8450.6|8450.6|8443.8|8443.8|8452.01|8452.01|8440.78|8440.78|0
1657543500000|2022-07-11 12:45:00|8444.53|8444.53|8452.19|8452.19|8452.19|8452.19|8442.92|8442.92|0
1657543800000|2022-07-11 12:50:00|8453.8|8453.8|8451.9|8451.9|8459.28|8459.28|8451.9|8451.9|0
1657544100000|2022-07-11 12:55:00|8452.84|8452.84|8464.14|8464.14|8464.14|8464.14|8452.84|8452.84|0
1657544400000|2022-07-11 13:00:00|8467.36|8467.36|8470.05|8470.05|8472.13|8472.13|8467.3|8467.3|0
1657544700000|2022-07-11 13:05:00|8470.99|8470.99|8467.53|8467.53|8470.99|8470.99|8463.4|8463.4|0
1657545000000|2022-07-11 13:10:00|8466.12|8466.12|8470.84|8470.84|8470.84|8470.84|8466.12|8466.12|0
1657545300000|2022-07-11 13:15:00|8471.57|8471.57|8471.77|8471.77|8473.83|8473.83|8471.57|8471.57|0
1657545600000|2022-07-11 13:20:00|8472.24|8472.24|8478.26|8478.26|8478.99|8478.99|8472.24|8472.24|0
1657545900000|2022-07-11 13:25:00|8478.84|8478.84|8485.31|8485.31|8488.05|8488.05|8478.84|8478.84|0
1657546200000|2022-07-11 13:30:00|8484.37|8484.37|8466.59|8466.59|8484.37|8484.37|8465.67|8465.67|0
1657546500000|2022-07-11 13:35:00|8465.71|8465.71|8452.78|8452.78|8465.71|8465.71|8447.49|8447.49|0
1657546800000|2022-07-11 13:40:00|8454.39|8454.39|8461.63|8461.63|8473.41|8473.41|8454.39|8454.39|0
1657547100000|2022-07-11 13:45:00|8461.16|8461.16|8447.42|8447.42|8461.16|8461.16|8445.52|8445.52|0
1657547400000|2022-07-11 13:50:00|8447.89|8447.89|8449.69|8449.69|8449.69|8449.69|8442.94|8442.94|0
1657547700000|2022-07-11 13:55:00|8449.23|8449.23|8451.48|8451.48|8458.55|8458.55|8449.23|8449.23|0
1657548000000|2022-07-11 14:00:00|8449.87|8449.87|8439.96|8439.96|8450.39|8450.39|8438.97|8438.97|0
1657548300000|2022-07-11 14:05:00|8437.62|8437.62|8463.46|8463.46|8465.07|8465.07|8432.84|8432.84|0
1657548600000|2022-07-11 14:10:00|8465.07|8465.07|8472.17|8472.17|8475.29|8475.29|8465.07|8465.07|0
1657548900000|2022-07-11 14:15:00|8470.71|8470.71|8461.75|8461.75|8470.71|8470.71|8461.75|8461.75|0
1657549200000|2022-07-11 14:20:00|8461.02|8461.02|8466.39|8466.39|8466.39|8466.39|8461.02|8461.02|0
1657549500000|2022-07-11 14:25:00|8466.86|8466.86|8479.72|8479.72|8479.72|8479.72|8466.86|8466.86|0
1657549800000|2022-07-11 14:30:00|8478.11|8478.11|8479.81|8479.81|8488.01|8488.01|8475.18|8475.18|0
1657550100000|2022-07-11 14:35:00|8480.9|8480.9|8491.68|8491.68|8491.68|8491.68|8474.4|8474.4|0
1657550400000|2022-07-11 14:40:00|8491.23|8491.23|8489.12|8489.12|8494.45|8494.45|8489.12|8489.12|0
1657550700000|2022-07-11 14:45:00|8487.51|8487.51|8486.84|8486.84|8487.98|8487.98|8482.11|8482.11|0
1657551000000|2022-07-11 14:50:00|8487.57|8487.57|8485.12|8485.12|8489.9|8489.9|8479.99|8479.99|0
1657551300000|2022-07-11 14:55:00|8484.65|8484.65|8484.04|8484.04|8485.38|8485.38|8478.89|8478.89|0
1657551600000|2022-07-11 15:00:00|8483.31|8483.31|8492.88|8492.88|8492.88|8492.88|8483.31|8483.31|0
1657551900000|2022-07-11 15:05:00|8493.35|8493.35|8507.59|8507.59|8507.59|8507.59|8491.47|8491.47|0
1657552200000|2022-07-11 15:10:00|8507.12|8507.12|8510.79|8510.79|8516.41|8516.41|8507.12|8507.12|0
1657552500000|2022-07-11 15:15:00|8512.4|8512.4|8511.67|8511.67|8513.81|8513.81|8506.22|8506.22|0
1657552800000|2022-07-11 15:20:00|8513.28|8513.28|8493.63|8493.63|8513.28|8513.28|8493.63|8493.63|0
1657553100000|2022-07-11 15:25:00|8493.05|8493.05|8484.07|8484.07|8493.05|8493.05|8484.07|8484.07|0
1657610100000|2022-07-12 07:15:00|8398.58|8398.58|8353.78|8353.78|8398.58|8398.58|8353.78|8353.78|0
1657610400000|2022-07-12 07:20:00|8351.6|8351.6|8333.16|8333.16|8352.69|8352.69|8326.82|8326.82|0
1657610700000|2022-07-12 07:25:00|8334.1|8334.1|8330.32|8330.32|8338.15|8338.15|8330.32|8330.32|0
1657611000000|2022-07-12 07:30:00|8328.72|8328.72|8326.24|8326.24|8340.3|8340.3|8323.15|8323.15|0
1657611300000|2022-07-12 07:35:00|8311.76|8311.76|8308.46|8308.46|8311.76|8311.76|8293.84|8293.84|0
1657611600000|2022-07-12 07:40:00|8309.92|8309.92|8321.57|8321.57|8321.57|8321.57|8309.92|8309.92|0
1657611900000|2022-07-12 07:45:00|8322.04|8322.04|8323.4|8323.4|8327.75|8327.75|8321.14|8321.14|0
1657612200000|2022-07-12 07:50:00|8324.34|8324.34|8329.95|8329.95|8329.95|8329.95|8324.34|8324.34|0
1657612500000|2022-07-12 07:55:00|8330.42|8330.42|8334.73|8334.73|8335.18|8335.18|8329.48|8329.48|0
1657612800000|2022-07-12 08:00:00|8333.28|8333.28|8351.07|8351.07|8354.63|8354.63|8333.28|8333.28|0
1657613100000|2022-07-12 08:05:00|8357.5|8357.5|8360.31|8360.31|8364.95|8364.95|8357.5|8357.5|0
1657613400000|2022-07-12 08:10:00|8361.04|8361.04|8363.99|8363.99|8372.67|8372.67|8361.04|8361.04|0
1657613700000|2022-07-12 08:15:00|8363.4|8363.4|8369.92|8369.92|8370.63|8370.63|8363.4|8363.4|0
1657614000000|2022-07-12 08:20:00|8368.31|8368.31|8369.9|8369.9|8369.9|8369.9|8366.75|8366.75|0
1657614300000|2022-07-12 08:25:00|8374.73|8374.73|8377.29|8377.29|8382.37|8382.37|8374.73|8374.73|0
1657614600000|2022-07-12 08:30:00|8376.13|8376.13|8374.42|8374.42|8380.29|8380.29|8372.81|8372.81|0
1657614900000|2022-07-12 08:35:00|8373.01|8373.01|8379.38|8379.38|8383.54|8383.54|8373.01|8373.01|0
1657615200000|2022-07-12 08:40:00|8376.17|8376.17|8377.33|8377.33|8377.33|8377.33|8375.63|8375.63|0
1657615500000|2022-07-12 08:45:00|8386.98|8386.98|8401.88|8401.88|8401.88|8401.88|8386.98|8386.98|0
1657615800000|2022-07-12 08:50:00|8402.35|8402.35|8406.11|8406.11|8410.1|8410.1|8402.35|8402.35|0
1657616100000|2022-07-12 08:55:00|8407.72|8407.72|8411.9|8411.9|8413.96|8413.96|8407.72|8407.72|0
1657616400000|2022-07-12 09:00:00|8410.29|8410.29|8402.57|8402.57|8410.29|8410.29|8392.45|8392.45|0
1657616700000|2022-07-12 09:05:00|8403.3|8403.3|8408.88|8408.88|8408.88|8408.88|8403.3|8403.3|0
1657617000000|2022-07-12 09:10:00|8411.23|8411.23|8407.99|8407.99|8411.7|8411.7|8407.99|8407.99|0
1657617300000|2022-07-12 09:15:00|8408.46|8408.46|8430.11|8430.11|8430.11|8430.11|8408.46|8408.46|0
1657617600000|2022-07-12 09:20:00|8431.72|8431.72|8428.82|8428.82|8435.67|8435.67|8427.88|8427.88|0
1657617900000|2022-07-12 09:25:00|8425.6|8425.6|8427.88|8427.88|8427.88|8427.88|8425.6|8425.6|0
1657618200000|2022-07-12 09:30:00|8428.82|8428.82|8428.98|8428.98|8434.63|8434.63|8428.82|8428.82|0
1657618500000|2022-07-12 09:35:00|8429.71|8429.71|8425.77|8425.77|8436.2|8436.2|8425.77|8425.77|0
1657618800000|2022-07-12 09:40:00|8427.37|8427.37|8421.39|8421.39|8427.84|8427.84|8421.39|8421.39|0
1657619100000|2022-07-12 09:45:00|8423|8423|8415.72|8415.72|8423|8423|8415.72|8415.72|0
1657619400000|2022-07-12 09:50:00|8414.99|8414.99|8403.2|8403.2|8415.72|8415.72|8403.2|8403.2|0
1657619700000|2022-07-12 09:55:00|8401.74|8401.74|8403.39|8403.39|8405.57|8405.57|8394.2|8394.2|0
1657620000000|2022-07-12 10:00:00|8408.21|8408.21|8405.07|8405.07|8408.5|8408.5|8405.07|8405.07|0
1657620300000|2022-07-12 10:05:00|8403.47|8403.47|8404.61|8404.61|8405.7|8405.7|8400.25|8400.25|0
1657620600000|2022-07-12 10:10:00|8405.55|8405.55|8410.99|8410.99|8416.85|8416.85|8405.55|8405.55|0
1657620900000|2022-07-12 10:15:00|8412.08|8412.08|8412.66|8412.66|8412.66|8412.66|8412.08|8412.08|0
1657621200000|2022-07-12 10:20:00|8419.1|8419.1|8421.8|8421.8|8421.8|8421.8|8417.49|8417.49|0
1657621500000|2022-07-12 10:25:00|8423.61|8423.61|8428.93|8428.93|8428.93|8428.93|8423.61|8423.61|0
1657621800000|2022-07-12 10:30:00|8430.38|8430.38|8432.47|8432.47|8432.47|8432.47|8430.02|8430.02|0
1657622100000|2022-07-12 10:35:00|8431.38|8431.38|8438.14|8438.14|8438.14|8438.14|8430.22|8430.22|0
1657622400000|2022-07-12 10:40:00|8434.93|8434.93|8434.93|8434.93|8435.87|8435.87|8434.93|8434.93|0
1657622700000|2022-07-12 10:45:00|8433.99|8433.99|8433.13|8433.13|8438.24|8438.24|8429.31|8429.31|0
1657623000000|2022-07-12 10:50:00|8434.74|8434.74|8431.54|8431.54|8435.03|8435.03|8430.87|8430.87|0
1657623300000|2022-07-12 10:55:00|8431.09|8431.09|8442.72|8442.72|8442.72|8442.72|8431.09|8431.09|0
1657623600000|2022-07-12 11:00:00|8441.11|8441.11|8432.59|8432.59|8441.11|8441.11|8432.59|8432.59|0
1657623900000|2022-07-12 11:05:00|8430.98|8430.98|8426.36|8426.36|8430.98|8430.98|8425.33|8425.33|0
1657624200000|2022-07-12 11:10:00|8426.65|8426.65|8432.42|8432.42|8432.71|8432.71|8426.65|8426.65|0
1657624500000|2022-07-12 11:15:00|8433.15|8433.15|8436.43|8436.43|8436.43|8436.43|8432.27|8432.27|0
1657624800000|2022-07-12 11:20:00|8437.3|8437.3|8448.95|8448.95|8448.95|8448.95|8433.79|8433.79|0
1657625100000|2022-07-12 11:25:00|8450.56|8450.56|8449.73|8449.73|8454.15|8454.15|8449.73|8449.73|0
1657625400000|2022-07-12 11:30:00|8450.2|8450.2|8453.64|8453.64|8458.37|8458.37|8444.1|8444.1|0
1657625700000|2022-07-12 11:35:00|8456.86|8456.86|8463.06|8463.06|8463.06|8463.06|8456.86|8456.86|0
1657626000000|2022-07-12 11:40:00|8462.59|8462.59|8446.67|8446.67|8464.04|8464.04|8446.67|8446.67|0
1657626300000|2022-07-12 11:45:00|8443.4|8443.4|8440.64|8440.64|8443.98|8443.98|8440.64|8440.64|0
1657626600000|2022-07-12 11:50:00|8442.25|8442.25|8445.27|8445.27|8445.27|8445.27|8440.64|8440.64|0
1657626900000|2022-07-12 11:55:00|8447.45|8447.45|8451.4|8451.4|8451.4|8451.4|8447.45|8447.45|0
1657627200000|2022-07-12 12:00:00|8452.81|8452.81|8448.65|8448.65|8452.81|8452.81|8447.77|8447.77|0
1657627500000|2022-07-12 12:05:00|8449.74|8449.74|8451.41|8451.41|8452.79|8452.79|8449.74|8449.74|0
1657627800000|2022-07-12 12:10:00|8450.32|8450.32|8449.85|8449.85|8450.32|8450.32|8449.85|8449.85|0
1657628100000|2022-07-12 12:15:00|8445.03|8445.03|8442.25|8442.25|8449.27|8449.27|8441.96|8441.96|0
1657628400000|2022-07-12 12:20:00|8443.86|8443.86|8443.86|8443.86|8443.86|8443.86|8443.86|8443.86|0
1657628700000|2022-07-12 12:25:00|8443.57|8443.57|8446.3|8446.3|8449.15|8449.15|8442.34|8442.34|0
1657629000000|2022-07-12 12:30:00|8444.12|8444.12|8446.82|8446.82|8450.55|8450.55|8444.12|8444.12|0
1657629300000|2022-07-12 12:35:00|8447.91|8447.91|8457.96|8457.96|8457.96|8457.96|8445.9|8445.9|0
1657629600000|2022-07-12 12:40:00|8457.38|8457.38|8450.3|8450.3|8458.98|8458.98|8450.3|8450.3|0
1657629900000|2022-07-12 12:45:00|8451.39|8451.39|8451.88|8451.88|8454.18|8454.18|8451.39|8451.39|0
1657630200000|2022-07-12 12:50:00|8452.82|8452.82|8445.62|8445.62|8454.96|8454.96|8445.62|8445.62|0
1657630500000|2022-07-12 12:55:00|8447.23|8447.23|8444.62|8444.62|8447.7|8447.7|8444.62|8444.62|0
1657630800000|2022-07-12 13:00:00|8446.23|8446.23|8457.31|8457.31|8462.7|8462.7|8446.23|8446.23|0
1657631100000|2022-07-12 13:05:00|8457.78|8457.78|8460.88|8460.88|8462.36|8462.36|8453.7|8453.7|0
1657631400000|2022-07-12 13:10:00|8461.46|8461.46|8462.76|8462.76|8462.76|8462.76|8455.48|8455.48|0
1657631700000|2022-07-12 13:15:00|8469.19|8469.19|8474.22|8474.22|8474.94|8474.94|8465.97|8465.97|0
1657632000000|2022-07-12 13:20:00|8474.8|8474.8|8471.37|8471.37|8485.3|8485.3|8469.19|8469.19|0
1657632300000|2022-07-12 13:25:00|8474.64|8474.64|8480.99|8480.99|8482.6|8482.6|8474.64|8474.64|0
1657632600000|2022-07-12 13:30:00|8480.52|8480.52|8475.92|8475.92|8492.75|8492.75|8473.74|8473.74|0
1657632900000|2022-07-12 13:35:00|8472.65|8472.65|8487|8487|8491.36|8491.36|8471.56|8471.56|0
1657633200000|2022-07-12 13:40:00|8485.39|8485.39|8475.41|8475.41|8488.35|8488.35|8474.69|8474.69|0
1657633500000|2022-07-12 13:45:00|8474.51|8474.51|8478.33|8478.33|8486.69|8486.69|8471.86|8471.86|0
1657633800000|2022-07-12 13:50:00|8477.86|8477.86|8488.46|8488.46|8489.11|8489.11|8472.95|8472.95|0
1657634100000|2022-07-12 13:55:00|8487.37|8487.37|8475.97|8475.97|8487.37|8487.37|8473.27|8473.27|0
1657634400000|2022-07-12 14:00:00|8474.36|8474.36|8467.31|8467.31|8475.97|8475.97|8464.75|8464.75|0
1657634700000|2022-07-12 14:05:00|8467.78|8467.78|8461.01|8461.01|8468.25|8468.25|8461.01|8461.01|0
1657635000000|2022-07-12 14:10:00|8458.83|8458.83|8466.69|8466.69|8469.51|8469.51|8458.36|8458.36|0
1657635300000|2022-07-12 14:15:00|8468.1|8468.1|8478.24|8478.24|8478.24|8478.24|8458.18|8458.18|0
1657635600000|2022-07-12 14:20:00|8478.69|8478.69|8476.12|8476.12|8484.4|8484.4|8475.44|8475.44|0
1657635900000|2022-07-12 14:25:00|8476.59|8476.59|8476.65|8476.65|8479.93|8479.93|8470.62|8470.62|0
1657636200000|2022-07-12 14:30:00|8477.38|8477.38|8496.64|8496.64|8499.39|8499.39|8477.38|8477.38|0
1657636500000|2022-07-12 14:35:00|8495.04|8495.04|8500.02|8500.02|8501.63|8501.63|8495.04|8495.04|0
1657636800000|2022-07-12 14:40:00|8500.96|8500.96|8490.21|8490.21|8500.96|8500.96|8488.13|8488.13|0
1657637100000|2022-07-12 14:45:00|8490.93|8490.93|8493.58|8493.58|8495.45|8495.45|8489.48|8489.48|0
1657637400000|2022-07-12 14:50:00|8492.86|8492.86|8488.8|8488.8|8492.86|8492.86|8481.38|8481.38|0
1657637700000|2022-07-12 14:55:00|8487.84|8487.84|8505.68|8505.68|8505.68|8505.68|8487.84|8487.84|0
1657638000000|2022-07-12 15:00:00|8506.15|8506.15|8507.18|8507.18|8512.23|8512.23|8502.77|8502.77|0
1657638300000|2022-07-12 15:05:00|8506.45|8506.45|8506.14|8506.14|8508.52|8508.52|8502.71|8502.71|0
1657638600000|2022-07-12 15:10:00|8507.75|8507.75|8517.75|8517.75|8521.14|8521.14|8507.02|8507.02|0
1657638900000|2022-07-12 15:15:00|8516.14|8516.14|8509.89|8509.89|8516.44|8516.44|8507.08|8507.08|0
1657639200000|2022-07-12 15:20:00|8509.42|8509.42|8502.92|8502.92|8510.04|8510.04|8502.92|8502.92|0
1657639500000|2022-07-12 15:25:00|8503.65|8503.65|8508.44|8508.44|8508.44|8508.44|8499.48|8499.48|0
1657696500000|2022-07-13 07:15:00|8589.79|8589.79|8574.87|8574.87|8590.73|8590.73|8568.44|8568.44|0
1657696800000|2022-07-13 07:20:00|8573.26|8573.26|8570.85|8570.85|8579.7|8579.7|8570.38|8570.38|0
1657697100000|2022-07-13 07:25:00|8574.07|8574.07|8577.6|8577.6|8578.05|8578.05|8566.47|8566.47|0
1657697400000|2022-07-13 07:30:00|8576.66|8576.66|8573.66|8573.66|8583.97|8583.97|8563.99|8563.99|0
1657697700000|2022-07-13 07:35:00|8575.27|8575.27|8573.94|8573.94|8581.33|8581.33|8564.28|8564.28|0
1657698000000|2022-07-13 07:40:00|8571.76|8571.76|8562.6|8562.6|8572.14|8572.14|8562.6|8562.6|0
1657698300000|2022-07-13 07:45:00|8562.13|8562.13|8556.58|8556.58|8563.29|8563.29|8554.97|8554.97|0
1657698600000|2022-07-13 07:50:00|8555.68|8555.68|8548.61|8548.61|8555.68|8555.68|8547.52|8547.52|0
1657698900000|2022-07-13 07:55:00|8547|8547|8548.91|8548.91|8556.13|8556.13|8545.39|8545.39|0
1657699200000|2022-07-13 08:00:00|8547.3|8547.3|8534.16|8534.16|8547.3|8547.3|8534.16|8534.16|0
1657699500000|2022-07-13 08:05:00|8533.71|8533.71|8508.92|8508.92|8536.53|8536.53|8508.92|8508.92|0
1657699800000|2022-07-13 08:10:00|8512.14|8512.14|8515.47|8515.47|8519.98|8519.98|8512.14|8512.14|0
1657700100000|2022-07-13 08:15:00|8517.08|8517.08|8519.92|8519.92|8519.92|8519.92|8512.81|8512.81|0
1657700400000|2022-07-13 08:20:00|8520.82|8520.82|8524.98|8524.98|8524.98|8524.98|8517.31|8517.31|0
1657700700000|2022-07-13 08:25:00|8526.07|8526.07|8539.17|8539.17|8542.79|8542.79|8521.48|8521.48|0
1657701000000|2022-07-13 08:30:00|8540.33|8540.33|8546.92|8546.92|8546.92|8546.92|8540.33|8540.33|0
1657701300000|2022-07-13 08:35:00|8545.31|8545.31|8555.38|8555.38|8558.59|8558.59|8545.31|8545.31|0
1657701600000|2022-07-13 08:40:00|8556.99|8556.99|8551.48|8551.48|8556.99|8556.99|8549.87|8549.87|0
1657701900000|2022-07-13 08:45:00|8547.79|8547.79|8564.97|8564.97|8566.58|8566.58|8546.88|8546.88|0
1657702200000|2022-07-13 08:50:00|8567.15|8567.15|8570.98|8570.98|8574.48|8574.48|8567.15|8567.15|0
1657702500000|2022-07-13 08:55:00|8569.37|8569.37|8574.39|8574.39|8578.74|8578.74|8569.37|8569.37|0
1657702800000|2022-07-13 09:00:00|8572.78|8572.78|8577.09|8577.09|8578.7|8578.7|8565.48|8565.48|0
1657703100000|2022-07-13 09:05:00|8577.82|8577.82|8569.45|8569.45|8577.82|8577.82|8569.45|8569.45|0
1657703400000|2022-07-13 09:10:00|8566.24|8566.24|8569.66|8569.66|8576.57|8576.57|8565.51|8565.51|0
1657703700000|2022-07-13 09:15:00|8568.5|8568.5|8566.63|8566.63|8568.5|8568.5|8566.47|8566.47|0
1657704000000|2022-07-13 09:20:00|8566.33|8566.33|8565.44|8565.44|8568.65|8568.65|8563.12|8563.12|0
1657704300000|2022-07-13 09:25:00|8568.65|8568.65|8583.64|8583.64|8583.64|8583.64|8567.56|8567.56|0
1657704600000|2022-07-13 09:30:00|8586.85|8586.85|8595.74|8595.74|8595.74|8595.74|8581.26|8581.26|0
1657704900000|2022-07-13 09:35:00|8597.35|8597.35|8592.63|8592.63|8597.35|8597.35|8592.63|8592.63|0
1657705200000|2022-07-13 09:40:00|8591.02|8591.02|8579.98|8579.98|8591.02|8591.02|8579.98|8579.98|0
1657705500000|2022-07-13 09:45:00|8581.59|8581.59|8579.88|8579.88|8585.96|8585.96|8577.7|8577.7|0
1657705800000|2022-07-13 09:50:00|8578.27|8578.27|8562.74|8562.74|8578.27|8578.27|8562.74|8562.74|0
1657706100000|2022-07-13 09:55:00|8561.13|8561.13|8557.84|8557.84|8565.44|8565.44|8557.84|8557.84|0
1657706400000|2022-07-13 10:00:00|8556.97|8556.97|8553.76|8553.76|8558.58|8558.58|8553.76|8553.76|0
1657706700000|2022-07-13 10:05:00|8551.57|8551.57|8554.94|8554.94|8556.4|8556.4|8551.57|8551.57|0
1657707000000|2022-07-13 10:10:00|8556.55|8556.55|8546.36|8546.36|8556.55|8556.55|8545.92|8545.92|0
1657707300000|2022-07-13 10:15:00|8545.42|8545.42|8548.88|8548.88|8552.78|8552.78|8545.42|8545.42|0
1657707600000|2022-07-13 10:20:00|8548.41|8548.41|8547.26|8547.26|8548.41|8548.41|8545.19|8545.19|0
1657707900000|2022-07-13 10:25:00|8548.35|8548.35|8535.52|8535.52|8548.35|8548.35|8533.34|8533.34|0
1657708200000|2022-07-13 10:30:00|8537.13|8537.13|8540.35|8540.35|8540.35|8540.35|8537.13|8537.13|0
1657708500000|2022-07-13 10:35:00|8539.77|8539.77|8536.14|8536.14|8539.77|8539.77|8532.61|8532.61|0
1657708800000|2022-07-13 10:40:00|8535.41|8535.41|8543.97|8543.97|8544.84|8544.84|8535.41|8535.41|0
1657709100000|2022-07-13 10:45:00|8542.87|8542.87|8547.84|8547.84|8552.67|8552.67|8542.87|8542.87|0
1657709400000|2022-07-13 10:50:00|8548.75|8548.75|8553.63|8553.63|8553.63|8553.63|8548.75|8548.75|0
1657709700000|2022-07-13 10:55:00|8550.42|8550.42|8550.02|8550.02|8551.22|8551.22|8547.72|8547.72|0
1657710000000|2022-07-13 11:00:00|8551.38|8551.38|8550.13|8550.13|8551.38|8551.38|8546.55|8546.55|0
1657710300000|2022-07-13 11:05:00|8549.66|8549.66|8544.55|8544.55|8549.66|8549.66|8540.75|8540.75|0
1657710600000|2022-07-13 11:10:00|8541.33|8541.33|8543.47|8543.47|8545.54|8545.54|8539.72|8539.72|0
1657710900000|2022-07-13 11:15:00|8543|8543|8538.64|8538.64|8543|8543|8538.64|8538.64|0
1657711200000|2022-07-13 11:20:00|8540.25|8540.25|8518.41|8518.41|8540.25|8540.25|8518.41|8518.41|0
1657711500000|2022-07-13 11:25:00|8515.19|8515.19|8505|8505|8515.19|8515.19|8503.39|8503.39|0
1657711800000|2022-07-13 11:30:00|8503.91|8503.91|8503.9|8503.9|8505.51|8505.51|8500.41|8500.41|0
1657712100000|2022-07-13 11:35:00|8502.29|8502.29|8505.16|8505.16|8509.24|8509.24|8501.2|8501.2|0
1657712400000|2022-07-13 11:40:00|8504.71|8504.71|8506.19|8506.19|8513.91|8513.91|8504.71|8504.71|0
1657712700000|2022-07-13 11:45:00|8507.8|8507.8|8516.85|8516.85|8516.85|8516.85|8507.2|8507.2|0
1657713000000|2022-07-13 11:50:00|8515.69|8515.69|8520.18|8520.18|8522.21|8522.21|8514.08|8514.08|0
1657713300000|2022-07-13 11:55:00|8525.01|8525.01|8525.06|8525.06|8525.95|8525.95|8523.25|8523.25|0
1657713600000|2022-07-13 12:00:00|8523.97|8523.97|8521.27|8521.27|8525.73|8525.73|8521.27|8521.27|0
1657713900000|2022-07-13 12:05:00|8521.56|8521.56|8521.34|8521.34|8524.56|8524.56|8518.07|8518.07|0
1657714200000|2022-07-13 12:10:00|8520.87|8520.87|8520.57|8520.57|8521.02|8521.02|8516.75|8516.75|0
1657714500000|2022-07-13 12:15:00|8519.37|8519.37|8514.91|8514.91|8519.37|8519.37|8512.58|8512.58|0
1657714800000|2022-07-13 12:20:00|8513.31|8513.31|8509.74|8509.74|8516.64|8516.64|8509.74|8509.74|0
1657715100000|2022-07-13 12:25:00|8512.96|8512.96|8534.39|8534.39|8536.45|8536.45|8512.96|8512.96|0
1657715400000|2022-07-13 12:30:00|8532.21|8532.21|8437.96|8437.96|8532.21|8532.21|8428.1|8428.1|0
1657715700000|2022-07-13 12:35:00|8438.48|8438.48|8409.54|8409.54|8438.48|8438.48|8409.54|8409.54|0
1657716000000|2022-07-13 12:40:00|8407.36|8407.36|8391.28|8391.28|8407.36|8407.36|8386.46|8386.46|0
1657716300000|2022-07-13 12:45:00|8390.83|8390.83|8379.95|8379.95|8390.83|8390.83|8375.3|8375.3|0
1657716600000|2022-07-13 12:50:00|8381.04|8381.04|8402.48|8402.48|8402.48|8402.48|8381.04|8381.04|0
1657716900000|2022-07-13 12:55:00|8403.57|8403.57|8420.23|8420.23|8420.23|8420.23|8402.69|8402.69|0
1657717200000|2022-07-13 13:00:00|8420.7|8420.7|8433.26|8433.26|8434.85|8434.85|8417.01|8417.01|0
1657717500000|2022-07-13 13:05:00|8431.65|8431.65|8418.5|8418.5|8435.41|8435.41|8414.69|8414.69|0
1657717800000|2022-07-13 13:10:00|8417.41|8417.41|8413.51|8413.51|8418.09|8418.09|8406.71|8406.71|0
1657718100000|2022-07-13 13:15:00|8413.98|8413.98|8387.3|8387.3|8417.2|8417.2|8386.16|8386.16|0
1657718400000|2022-07-13 13:20:00|8388.91|8388.91|8365.29|8365.29|8388.91|8388.91|8365.29|8365.29|0
1657718700000|2022-07-13 13:25:00|8365.76|8365.76|8356.78|8356.78|8367.37|8367.37|8353.56|8353.56|0
1657719000000|2022-07-13 13:30:00|8358.39|8358.39|8350.49|8350.49|8374.13|8374.13|8344.8|8344.8|0
1657719300000|2022-07-13 13:35:00|8349.4|8349.4|8369.16|8369.16|8369.16|8369.16|8328.85|8328.85|0
1657719600000|2022-07-13 13:40:00|8365.94|8365.94|8363.56|8363.56|8377.52|8377.52|8356.52|8356.52|0
1657719900000|2022-07-13 13:45:00|8365.17|8365.17|8391.33|8391.33|8392.74|8392.74|8360.99|8360.99|0
1657720200000|2022-07-13 13:50:00|8389.72|8389.72|8366.9|8366.9|8389.72|8389.72|8363.68|8363.68|0
1657720500000|2022-07-13 13:55:00|8365.44|8365.44|8357.72|8357.72|8365.44|8365.44|8354.73|8354.73|0
1657720800000|2022-07-13 14:00:00|8358.08|8358.08|8366.07|8366.07|8366.07|8366.07|8348.95|8348.95|0
1657721100000|2022-07-13 14:05:00|8364.98|8364.98|8348.77|8348.77|8365.71|8365.71|8348.77|8348.77|0
1657721400000|2022-07-13 14:10:00|8349.91|8349.91|8366.52|8366.52|8366.52|8366.52|8349.91|8349.91|0
1657721700000|2022-07-13 14:15:00|8364.91|8364.91|8335.07|8335.07|8364.91|8364.91|8333.01|8333.01|0
1657722000000|2022-07-13 14:20:00|8333.66|8333.66|8342.16|8342.16|8345.59|8345.59|8323.77|8323.77|0
1657722300000|2022-07-13 14:25:00|8340.55|8340.55|8343.3|8343.3|8355.93|8355.93|8340.55|8340.55|0
1657722600000|2022-07-13 14:30:00|8344.91|8344.91|8368.15|8368.15|8370.74|8370.74|8344.91|8344.91|0
1657722900000|2022-07-13 14:35:00|8368.88|8368.88|8366.51|8366.51|8377.18|8377.18|8364.43|8364.43|0
1657723200000|2022-07-13 14:40:00|8367.24|8367.24|8386.57|8386.57|8389.79|8389.79|8364.02|8364.02|0
1657723500000|2022-07-13 14:45:00|8387.3|8387.3|8406.68|8406.68|8408.29|8408.29|8387.23|8387.23|0
1657723800000|2022-07-13 14:50:00|8408.29|8408.29|8417.78|8417.78|8427.5|8427.5|8408.29|8408.29|0
1657724100000|2022-07-13 14:55:00|8416.17|8416.17|8432.25|8432.25|8435.91|8435.91|8416.17|8416.17|0
1657724400000|2022-07-13 15:00:00|8430.64|8430.64|8421.51|8421.51|8430.64|8430.64|8420.15|8420.15|0
1657724700000|2022-07-13 15:05:00|8419.9|8419.9|8439.36|8439.36|8442.11|8442.11|8419.9|8419.9|0
1657725000000|2022-07-13 15:10:00|8440.45|8440.45|8440.75|8440.75|8442.06|8442.06|8436.44|8436.44|0
1657725300000|2022-07-13 15:15:00|8441.22|8441.22|8444.73|8444.73|8448.62|8448.62|8441.22|8441.22|0
1657725600000|2022-07-13 15:20:00|8444|8444|8445.37|8445.37|8448.26|8448.26|8443.09|8443.09|0
1657725900000|2022-07-13 15:25:00|8446.1|8446.1|8432.65|8432.65|8446.1|8446.1|8432.65|8432.65|0
1657782900000|2022-07-14 07:15:00|8375.5|8375.5|8401.35|8401.35|8402.44|8402.44|8375.5|8375.5|0
1657783200000|2022-07-14 07:20:00|8409.4|8409.4|8403.54|8403.54|8410.49|8410.49|8402.45|8402.45|0
1657783500000|2022-07-14 07:25:00|8403.83|8403.83|8418.42|8418.42|8418.42|8418.42|8403.83|8403.83|0
1657783800000|2022-07-14 07:30:00|8414.06|8414.06|8407.45|8407.45|8416.24|8416.24|8400.12|8400.12|0
1657784100000|2022-07-14 07:35:00|8410.67|8410.67|8412.57|8412.57|8420.08|8420.08|8410.67|8410.67|0
1657784400000|2022-07-14 07:40:00|8411.48|8411.48|8414.1|8414.1|8414.1|8414.1|8409.16|8409.16|0
1657784700000|2022-07-14 07:45:00|8409.28|8409.28|8403.61|8403.61|8409.28|8409.28|8403.61|8403.61|0
1657785000000|2022-07-14 07:50:00|8404.21|8404.21|8403.34|8403.34|8415.52|8415.52|8403.34|8403.34|0
1657785300000|2022-07-14 07:55:00|8402.61|8402.61|8400.01|8400.01|8402.88|8402.88|8395.18|8395.18|0
1657785600000|2022-07-14 08:00:00|8399.07|8399.07|8405.14|8405.14|8406.75|8406.75|8397.51|8397.51|0
1657785900000|2022-07-14 08:05:00|8403.53|8403.53|8407.55|8407.55|8409.61|8409.61|8403.53|8403.53|0
1657786200000|2022-07-14 08:10:00|8406.61|8406.61|8415.82|8415.82|8416.91|8416.91|8406.61|8406.61|0
1657786500000|2022-07-14 08:15:00|8416.91|8416.91|8432.4|8432.4|8436.71|8436.71|8416.91|8416.91|0
1657786800000|2022-07-14 08:20:00|8431.46|8431.46|8411.8|8411.8|8431.46|8431.46|8411.8|8411.8|0
1657787100000|2022-07-14 08:25:00|8411.07|8411.07|8400.45|8400.45|8411.07|8411.07|8399.04|8399.04|0
1657787400000|2022-07-14 08:30:00|8399.25|8399.25|8394.32|8394.32|8399.25|8399.25|8394.29|8394.29|0
1657787700000|2022-07-14 08:35:00|8395.77|8395.77|8387.16|8387.16|8398.77|8398.77|8387.16|8387.16|0
1657788000000|2022-07-14 08:40:00|8380.73|8380.73|8367.6|8367.6|8380.73|8380.73|8367.6|8367.6|0
1657788300000|2022-07-14 08:45:00|8366.19|8366.19|8363.71|8363.71|8367.06|8367.06|8363.13|8363.13|0
1657788600000|2022-07-14 08:50:00|8361.06|8361.06|8362.29|8362.29|8362.29|8362.29|8361.06|8361.06|0
1657788900000|2022-07-14 08:55:00|8362.76|8362.76|8367.54|8367.54|8377|8377|8359.54|8359.54|0
1657789200000|2022-07-14 09:00:00|8367.87|8367.87|8360.24|8360.24|8367.87|8367.87|8355.17|8355.17|0
1657789500000|2022-07-14 09:05:00|8355.41|8355.41|8354.47|8354.47|8355.41|8355.41|8350.21|8350.21|0
1657789800000|2022-07-14 09:10:00|8355.2|8355.2|8356.01|8356.01|8357.1|8357.1|8352.27|8352.27|0
1657790100000|2022-07-14 09:15:00|8354.4|8354.4|8353.11|8353.11|8356.32|8356.32|8350.93|8350.93|0
1657790400000|2022-07-14 09:20:00|8354.72|8354.72|8350.89|8350.89|8356.32|8356.32|8349.8|8349.8|0
1657790700000|2022-07-14 09:25:00|8354.1|8354.1|8352.96|8352.96|8358.93|8358.93|8352.96|8352.96|0
1657791000000|2022-07-14 09:30:00|8352.67|8352.67|8348.35|8348.35|8352.67|8352.67|8348.35|8348.35|0
1657791300000|2022-07-14 09:35:00|8347.19|8347.19|8347.26|8347.26|8347.55|8347.55|8346.1|8346.1|0
1657791600000|2022-07-14 09:40:00|8346.97|8346.97|8361.49|8361.49|8361.49|8361.49|8346.97|8346.97|0
1657791900000|2022-07-14 09:45:00|8363.84|8363.84|8367.21|8367.21|8367.21|8367.21|8360.56|8360.56|0
1657792200000|2022-07-14 09:50:00|8368.08|8368.08|8372.45|8372.45|8373.54|8373.54|8368.08|8368.08|0
1657792500000|2022-07-14 09:55:00|8375.66|8375.66|8381.6|8381.6|8384.08|8384.08|8375.66|8375.66|0
1657792800000|2022-07-14 10:00:00|8379.42|8379.42|8376.42|8376.42|8380.2|8380.2|8375.84|8375.84|0
1657793100000|2022-07-14 10:05:00|8375.95|8375.95|8384.34|8384.34|8384.34|8384.34|8375.95|8375.95|0
1657793400000|2022-07-14 10:10:00|8386.59|8386.59|8391.38|8391.38|8397.91|8397.91|8386.59|8386.59|0
1657793700000|2022-07-14 10:15:00|8390.29|8390.29|8395.98|8395.98|8395.98|8395.98|8390|8390|0
1657794000000|2022-07-14 10:20:00|8394.38|8394.38|8392.09|8392.09|8394.38|8394.38|8389.26|8389.26|0
1657794300000|2022-07-14 10:25:00|8390.92|8390.92|8390.61|8390.61|8394.28|8394.28|8390.61|8390.61|0
1657794600000|2022-07-14 10:30:00|8389.52|8389.52|8389.29|8389.29|8389.81|8389.81|8388.2|8388.2|0
1657794900000|2022-07-14 10:35:00|8390.02|8390.02|8388.41|8388.41|8390.02|8390.02|8382.86|8382.86|0
1657795200000|2022-07-14 10:40:00|8389.86|8389.86|8386.83|8386.83|8390.64|8390.64|8386.83|8386.83|0
1657795500000|2022-07-14 10:45:00|8387.74|8387.74|8376.35|8376.35|8389.35|8389.35|8374.74|8374.74|0
1657795800000|2022-07-14 10:50:00|8374.74|8374.74|8371.48|8371.48|8374.74|8374.74|8367.52|8367.52|0
1657796100000|2022-07-14 10:55:00|8370.54|8370.54|8377.66|8377.66|8377.66|8377.66|8368.72|8368.72|0
1657796400000|2022-07-14 11:00:00|8376.79|8376.79|8387.61|8387.61|8387.61|8387.61|8376.21|8376.21|0
1657796700000|2022-07-14 11:05:00|8388.07|8388.07|8386.99|8386.99|8388.65|8388.65|8382.41|8382.41|0
1657797000000|2022-07-14 11:10:00|8386.52|8386.52|8382.09|8382.09|8386.52|8386.52|8376.79|8376.79|0
1657797300000|2022-07-14 11:15:00|8381.8|8381.8|8385.92|8385.92|8385.92|8385.92|8380.61|8380.61|0
1657797600000|2022-07-14 11:20:00|8386.82|8386.82|8394.56|8394.56|8394.56|8394.56|8385.47|8385.47|0
1657797900000|2022-07-14 11:25:00|8392.95|8392.95|8389.14|8389.14|8393.42|8393.42|8389.14|8389.14|0
1657798200000|2022-07-14 11:30:00|8390.75|8390.75|8399.71|8399.71|8406.95|8406.95|8390.75|8390.75|0
1657798500000|2022-07-14 11:35:00|8399.24|8399.24|8396.8|8396.8|8399.24|8399.24|8392.71|8392.71|0
1657798800000|2022-07-14 11:40:00|8395.19|8395.19|8403.3|8403.3|8403.3|8403.3|8395.19|8395.19|0
1657799100000|2022-07-14 11:45:00|8402.36|8402.36|8399.13|8399.13|8404.57|8404.57|8398.37|8398.37|0
1657799400000|2022-07-14 11:50:00|8399.71|8399.71|8401.15|8401.15|8403.83|8403.83|8399.71|8399.71|0
1657799700000|2022-07-14 11:55:00|8399.69|8399.69|8397.22|8397.22|8399.69|8399.69|8396.28|8396.28|0
1657800000000|2022-07-14 12:00:00|8398.12|8398.12|8395.58|8395.58|8398.12|8398.12|8395.58|8395.58|0
1657800300000|2022-07-14 12:05:00|8388.35|8388.35|8377.95|8377.95|8388.35|8388.35|8377.95|8377.95|0
1657800600000|2022-07-14 12:10:00|8377.37|8377.37|8381.08|8381.08|8381.82|8381.82|8374.24|8374.24|0
1657800900000|2022-07-14 12:15:00|8381.66|8381.66|8382.04|8382.04|8385.26|8385.26|8381.66|8381.66|0
1657801200000|2022-07-14 12:20:00|8380.44|8380.44|8371.2|8371.2|8380.44|8380.44|8371.2|8371.2|0
1657801500000|2022-07-14 12:25:00|8370.91|8370.91|8361.59|8361.59|8370.91|8370.91|8361.59|8361.59|0
1657801800000|2022-07-14 12:30:00|8363.92|8363.92|8352.89|8352.89|8363.92|8363.92|8351.28|8351.28|0
1657802100000|2022-07-14 12:35:00|8352.31|8352.31|8351.46|8351.46|8352.5|8352.5|8343.77|8343.77|0
1657802400000|2022-07-14 12:40:00|8353.07|8353.07|8348.44|8348.44|8353.58|8353.58|8347.99|8347.99|0
1657802700000|2022-07-14 12:45:00|8342.01|8342.01|8341.61|8341.61|8350.97|8350.97|8341.61|8341.61|0
1657803000000|2022-07-14 12:50:00|8340|8340|8335.13|8335.13|8340|8340|8335.13|8335.13|0
1657803300000|2022-07-14 12:55:00|8334.84|8334.84|8335.72|8335.72|8335.72|8335.72|8328.79|8328.79|0
1657803600000|2022-07-14 13:00:00|8335.43|8335.43|8350.36|8350.36|8350.36|8350.36|8335.43|8335.43|0
1657803900000|2022-07-14 13:05:00|8351.08|8351.08|8343.8|8343.8|8351.08|8351.08|8342.19|8342.19|0
1657804200000|2022-07-14 13:10:00|8347.02|8347.02|8358.18|8358.18|8358.18|8358.18|8347.02|8347.02|0
1657804500000|2022-07-14 13:15:00|8360.36|8360.36|8362.81|8362.81|8366.06|8366.06|8360.36|8360.36|0
1657804800000|2022-07-14 13:20:00|8362.08|8362.08|8369.69|8369.69|8370.78|8370.78|8358.86|8358.86|0
1657805100000|2022-07-14 13:25:00|8368.79|8368.79|8368.08|8368.08|8372.91|8372.91|8360.72|8360.72|0
1657805400000|2022-07-14 13:30:00|8366.99|8366.99|8357.23|8357.23|8382.5|8382.5|8357.23|8357.23|0
1657805700000|2022-07-14 13:35:00|8354.75|8354.75|8355.45|8355.45|8358.82|8358.82|8344.72|8344.72|0
1657806000000|2022-07-14 13:40:00|8357.06|8357.06|8335.15|8335.15|8357.06|8357.06|8335.15|8335.15|0
1657806300000|2022-07-14 13:45:00|8333.12|8333.12|8336.92|8336.92|8343.04|8343.04|8330.36|8330.36|0
1657806600000|2022-07-14 13:50:00|8335.31|8335.31|8330.44|8330.44|8339.39|8339.39|8328.36|8328.36|0
1657806900000|2022-07-14 13:55:00|8329.35|8329.35|8313.38|8313.38|8336.52|8336.52|8313.38|8313.38|0
1657807200000|2022-07-14 14:00:00|8311.93|8311.93|8289.59|8289.59|8312.18|8312.18|8289.59|8289.59|0
1657807500000|2022-07-14 14:05:00|8291.19|8291.19|8272.36|8272.36|8291.19|8291.19|8272.36|8272.36|0
1657807800000|2022-07-14 14:10:00|8273.01|8273.01|8277.3|8277.3|8278.91|8278.91|8269.26|8269.26|0
1657808100000|2022-07-14 14:15:00|8278.91|8278.91|8272.84|8272.84|8282.6|8282.6|8272.55|8272.55|0
1657808400000|2022-07-14 14:20:00|8274.45|8274.45|8287.13|8287.13|8288.33|8288.33|8272.84|8272.84|0
1657808700000|2022-07-14 14:25:00|8286.66|8286.66|8294.69|8294.69|8295.02|8295.02|8284.02|8284.02|0
1657809000000|2022-07-14 14:30:00|8294.11|8294.11|8303.99|8303.99|8304.72|8304.72|8294.11|8294.11|0
1657809300000|2022-07-14 14:35:00|8304.72|8304.72|8303.78|8303.78|8306.78|8306.78|8299.52|8299.52|0
1657809600000|2022-07-14 14:40:00|8305.39|8305.39|8295.16|8295.16|8305.39|8305.39|8295.16|8295.16|0
1657809900000|2022-07-14 14:45:00|8295.45|8295.45|8293|8293|8295.45|8295.45|8287.72|8287.72|0
1657810200000|2022-07-14 14:50:00|8292.53|8292.53|8312.7|8312.7|8312.7|8312.7|8290.52|8290.52|0
1657810500000|2022-07-14 14:55:00|8313.79|8313.79|8311.45|8311.45|8313.79|8313.79|8307.79|8307.79|0
1657810800000|2022-07-14 15:00:00|8312.86|8312.86|8327.22|8327.22|8328.56|8328.56|8312.86|8312.86|0
1657811100000|2022-07-14 15:05:00|8325.61|8325.61|8327.5|8327.5|8330.71|8330.71|8322.34|8322.34|0
1657811400000|2022-07-14 15:10:00|8329.11|8329.11|8330.37|8330.37|8333.67|8333.67|8328.51|8328.51|0
1657811700000|2022-07-14 15:15:00|8329.9|8329.9|8336.69|8336.69|8336.69|8336.69|8324.87|8324.87|0
1657812000000|2022-07-14 15:20:00|8338.3|8338.3|8343.72|8343.72|8345.1|8345.1|8338.3|8338.3|0
1657812300000|2022-07-14 15:25:00|8343.25|8343.25|8330.09|8330.09|8343.25|8343.25|8330.09|8330.09|0
1657869300000|2022-07-15 07:15:00|8321.66|8321.66|8325.03|8325.03|8327.74|8327.74|8312.3|8312.3|0
1657869600000|2022-07-15 07:20:00|8326.64|8326.64|8342.33|8342.33|8343.87|8343.87|8326.64|8326.64|0
1657869900000|2022-07-15 07:25:00|8342.78|8342.78|8360.84|8360.84|8364.06|8364.06|8342.78|8342.78|0
1657870200000|2022-07-15 07:30:00|8362.45|8362.45|8343.71|8343.71|8366.19|8366.19|8343.71|8343.71|0
1657870500000|2022-07-15 07:35:00|8342.26|8342.26|8345.87|8345.87|8349.27|8349.27|8341.32|8341.32|0
1657870800000|2022-07-15 07:40:00|8346.6|8346.6|8340.26|8340.26|8346.6|8346.6|8336.99|8336.99|0
1657871100000|2022-07-15 07:45:00|8345.09|8345.09|8340.74|8340.74|8349.97|8349.97|8340.01|8340.01|0
1657871400000|2022-07-15 07:50:00|8341.47|8341.47|8349.13|8349.13|8349.13|8349.13|8336.58|8336.58|0
1657871700000|2022-07-15 07:55:00|8350.49|8350.49|8365.6|8365.6|8365.6|8365.6|8350.49|8350.49|0
1657872000000|2022-07-15 08:00:00|8371.36|8371.36|8382.28|8382.28|8384.04|8384.04|8370.17|8370.17|0
1657872300000|2022-07-15 08:05:00|8383.89|8383.89|8389.59|8389.59|8393.65|8393.65|8382.28|8382.28|0
1657872600000|2022-07-15 08:10:00|8386.37|8386.37|8390.49|8390.49|8393.48|8393.48|8384.77|8384.77|0
1657872900000|2022-07-15 08:15:00|8391.36|8391.36|8400.09|8400.09|8403.28|8403.28|8391.36|8391.36|0
1657873200000|2022-07-15 08:20:00|8401.7|8401.7|8394.75|8394.75|8404.51|8404.51|8394.75|8394.75|0
1657873500000|2022-07-15 08:25:00|8394.28|8394.28|8392.52|8392.52|8394.6|8394.6|8388.51|8388.51|0
1657873800000|2022-07-15 08:30:00|8394.13|8394.13|8392.38|8392.38|8398.86|8398.86|8392.38|8392.38|0
1657874100000|2022-07-15 08:35:00|8391.91|8391.91|8400.72|8400.72|8403.94|8403.94|8391.91|8391.91|0
1657874400000|2022-07-15 08:40:00|8399.99|8399.99|8415.95|8415.95|8415.95|8415.95|8399.26|8399.26|0
1657874700000|2022-07-15 08:45:00|8416.55|8416.55|8419.42|8419.42|8419.42|8419.42|8415.87|8415.87|0
1657875000000|2022-07-15 08:50:00|8417.81|8417.81|8415.32|8415.32|8421.47|8421.47|8414.75|8414.75|0
1657875300000|2022-07-15 08:55:00|8412.1|8412.1|8403.3|8403.3|8412.1|8412.1|8403.3|8403.3|0
1657875600000|2022-07-15 09:00:00|8403.9|8403.9|8412.07|8412.07|8413.68|8413.68|8403.43|8403.43|0
1657875900000|2022-07-15 09:05:00|8413.68|8413.68|8410|8410|8417.51|8417.51|8410|8410|0
1657876200000|2022-07-15 09:10:00|8410.47|8410.47|8409.06|8409.06|8410.73|8410.73|8409.06|8409.06|0
1657876500000|2022-07-15 09:15:00|8399.41|8399.41|8375.72|8375.72|8402.63|8402.63|8374.26|8374.26|0
1657876800000|2022-07-15 09:20:00|8378.94|8378.94|8374.06|8374.06|8378.94|8378.94|8368.91|8368.91|0
1657877100000|2022-07-15 09:25:00|8372.6|8372.6|8374.07|8374.07|8375.82|8375.82|8370.13|8370.13|0
1657877400000|2022-07-15 09:30:00|8372.47|8372.47|8382.14|8382.14|8383.84|8383.84|8370.86|8370.86|0
1657877700000|2022-07-15 09:35:00|8380.53|8380.53|8387.77|8387.77|8387.77|8387.77|8379.93|8379.93|0
1657878000000|2022-07-15 09:40:00|8384.76|8384.76|8381.75|8381.75|8384.76|8384.76|8378.08|8378.08|0
1657878300000|2022-07-15 09:45:00|8381.46|8381.46|8372.23|8372.23|8381.46|8381.46|8372.23|8372.23|0
1657878600000|2022-07-15 09:50:00|8373.84|8373.84|8365.54|8365.54|8373.84|8373.84|8360.51|8360.51|0
1657878900000|2022-07-15 09:55:00|8367.15|8367.15|8366.51|8366.51|8373.53|8373.53|8366.05|8366.05|0
1657879200000|2022-07-15 10:00:00|8368.12|8368.12|8359.08|8359.08|8369.06|8369.06|8354.49|8354.49|0
1657879500000|2022-07-15 10:05:00|8357.99|8357.99|8355.19|8355.19|8363.86|8363.86|8355.19|8355.19|0
1657879800000|2022-07-15 10:10:00|8356.8|8356.8|8365.89|8365.89|8365.89|8365.89|8356.8|8356.8|0
1657880100000|2022-07-15 10:15:00|8366.36|8366.36|8368.55|8368.55|8368.55|8368.55|8366.36|8366.36|0
1657880400000|2022-07-15 10:20:00|8366.94|8366.94|8361.57|8361.57|8369.51|8369.51|8361.57|8361.57|0
1657880700000|2022-07-15 10:25:00|8363.18|8363.18|8365.31|8365.31|8368.53|8368.53|8363.18|8363.18|0
1657881000000|2022-07-15 10:30:00|8366.92|8366.92|8363.7|8363.7|8366.92|8366.92|8363.7|8363.7|0
1657881300000|2022-07-15 10:35:00|8364.79|8364.79|8363.18|8363.18|8364.79|8364.79|8357.78|8357.78|0
1657881600000|2022-07-15 10:40:00|8364.79|8364.79|8361.09|8361.09|8364.79|8364.79|8360.8|8360.8|0
1657881900000|2022-07-15 10:45:00|8362.7|8362.7|8371.23|8371.23|8371.23|8371.23|8362.7|8362.7|0
1657882200000|2022-07-15 10:50:00|8372.84|8372.84|8373.43|8373.43|8373.43|8373.43|8367|8367|0
1657882500000|2022-07-15 10:55:00|8375.61|8375.61|8370.68|8370.68|8375.61|8375.61|8369.95|8369.95|0
1657882800000|2022-07-15 11:00:00|8369.23|8369.23|8374.32|8374.32|8374.32|8374.32|8365.49|8365.49|0
1657883100000|2022-07-15 11:05:00|8373.85|8373.85|8369.26|8369.26|8377.67|8377.67|8369.26|8369.26|0
1657883400000|2022-07-15 11:10:00|8370.2|8370.2|8376.62|8376.62|8377.49|8377.49|8366.98|8366.98|0
1657883700000|2022-07-15 11:15:00|8376.33|8376.33|8372.22|8372.22|8376.33|8376.33|8372.22|8372.22|0
1657884000000|2022-07-15 11:20:00|8372.51|8372.51|8374.3|8374.3|8374.3|8374.3|8369.95|8369.95|0
1657884300000|2022-07-15 11:25:00|8375.03|8375.03|8375.17|8375.17|8381.17|8381.17|8375.03|8375.03|0
1657884600000|2022-07-15 11:30:00|8376.77|8376.77|8388.5|8388.5|8391.72|8391.72|8376.77|8376.77|0
1657884900000|2022-07-15 11:35:00|8390.11|8390.11|8382.46|8382.46|8390.11|8390.11|8382.17|8382.17|0
1657885200000|2022-07-15 11:40:00|8379.91|8379.91|8379.98|8379.98|8379.98|8379.98|8376.49|8376.49|0
1657885500000|2022-07-15 11:45:00|8380.56|8380.56|8386.44|8386.44|8386.44|8386.44|8380.56|8380.56|0
1657885800000|2022-07-15 11:50:00|8385.86|8385.86|8381.1|8381.1|8385.86|8385.86|8376.27|8376.27|0
1657886100000|2022-07-15 11:55:00|8380.63|8380.63|8365.89|8365.89|8380.63|8380.63|8365.89|8365.89|0
1657886400000|2022-07-15 12:00:00|8366.62|8366.62|8363.11|8363.11|8366.62|8366.62|8363.11|8363.11|0
1657886700000|2022-07-15 12:05:00|8364.72|8364.72|8371.89|8371.89|8371.89|8371.89|8364.72|8364.72|0
1657887000000|2022-07-15 12:10:00|8371.42|8371.42|8364.28|8364.28|8371.42|8371.42|8364.28|8364.28|0
1657887300000|2022-07-15 12:15:00|8365.89|8365.89|8362.82|8362.82|8365.89|8365.89|8360.49|8360.49|0
1657887600000|2022-07-15 12:20:00|8361.21|8361.21|8366.92|8366.92|8366.92|8366.92|8361.21|8361.21|0
1657887900000|2022-07-15 12:25:00|8367.64|8367.64|8370.03|8370.03|8372.43|8372.43|8365.87|8365.87|0
1657888200000|2022-07-15 12:30:00|8369.45|8369.45|8366.37|8366.37|8377.73|8377.73|8358.24|8358.24|0
1657888500000|2022-07-15 12:35:00|8365.64|8365.64|8377.94|8377.94|8379.55|8379.55|8365.64|8365.64|0
1657888800000|2022-07-15 12:40:00|8379.1|8379.1|8377.76|8377.76|8382.9|8382.9|8372.28|8372.28|0
1657889100000|2022-07-15 12:45:00|8379.37|8379.37|8382.88|8382.88|8384.49|8384.49|8379.37|8379.37|0
1657889400000|2022-07-15 12:50:00|8381.27|8381.27|8386.77|8386.77|8387.57|8387.57|8381.27|8381.27|0
1657889700000|2022-07-15 12:55:00|8385.17|8385.17|8388.41|8388.41|8389.5|8389.5|8373.33|8373.33|0
1657890000000|2022-07-15 13:00:00|8386.81|8386.81|8400.06|8400.06|8401.02|8401.02|8386.81|8386.81|0
1657890300000|2022-07-15 13:05:00|8399.12|8399.12|8395.35|8395.35|8399.12|8399.12|8391.97|8391.97|0
1657890600000|2022-07-15 13:10:00|8392.14|8392.14|8391.24|8391.24|8393.75|8393.75|8389.59|8389.59|0
1657890900000|2022-07-15 13:15:00|8391.97|8391.97|8388.62|8388.62|8391.97|8391.97|8387.01|8387.01|0
1657891200000|2022-07-15 13:20:00|8390.22|8390.22|8396.89|8396.89|8399.1|8399.1|8387.89|8387.89|0
1657891500000|2022-07-15 13:25:00|8399.59|8399.59|8407.62|8407.62|8414.36|8414.36|8399.59|8399.59|0
1657891800000|2022-07-15 13:30:00|8407.1|8407.1|8416.42|8416.42|8420.54|8420.54|8395.38|8395.38|0
1657892100000|2022-07-15 13:35:00|8417|8417|8402.39|8402.39|8427.54|8427.54|8402.39|8402.39|0
1657892400000|2022-07-15 13:40:00|8404|8404|8399.89|8399.89|8409.82|8409.82|8399.42|8399.42|0
1657892700000|2022-07-15 13:45:00|8398.8|8398.8|8397.62|8397.62|8398.8|8398.8|8386.75|8386.75|0
1657893000000|2022-07-15 13:50:00|8399.23|8399.23|8377.46|8377.46|8405.74|8405.74|8377.46|8377.46|0
1657893300000|2022-07-15 13:55:00|8376.73|8376.73|8381.02|8381.02|8381.02|8381.02|8370.21|8370.21|0
1657893600000|2022-07-15 14:00:00|8381.62|8381.62|8403.76|8403.76|8403.76|8403.76|8381.62|8381.62|0
1657893900000|2022-07-15 14:05:00|8404.85|8404.85|8392.94|8392.94|8406.75|8406.75|8392.94|8392.94|0
1657894200000|2022-07-15 14:10:00|8393.41|8393.41|8399.93|8399.93|8405.45|8405.45|8393.41|8393.41|0
1657894500000|2022-07-15 14:15:00|8403.15|8403.15|8433.72|8433.72|8433.72|8433.72|8403.15|8403.15|0
1657894800000|2022-07-15 14:20:00|8434.66|8434.66|8446.95|8446.95|8446.95|8446.95|8427.06|8427.06|0
1657895100000|2022-07-15 14:25:00|8447.42|8447.42|8449.59|8449.59|8452.82|8452.82|8444.01|8444.01|0
1657895400000|2022-07-15 14:30:00|8451.05|8451.05|8431.22|8431.22|8451.05|8451.05|8431.22|8431.22|0
1657895700000|2022-07-15 14:35:00|8431.95|8431.95|8444.88|8444.88|8444.88|8444.88|8425.31|8425.31|0
1657896000000|2022-07-15 14:40:00|8446.33|8446.33|8450.59|8450.59|8451.46|8451.46|8446.33|8446.33|0
1657896300000|2022-07-15 14:45:00|8449.5|8449.5|8448.3|8448.3|8449.5|8449.5|8438.35|8438.35|0
1657896600000|2022-07-15 14:50:00|8447.83|8447.83|8448.83|8448.83|8450.74|8450.74|8447.42|8447.42|0
1657896900000|2022-07-15 14:55:00|8449.56|8449.56|8461.65|8461.65|8461.65|8461.65|8446.09|8446.09|0
1657897200000|2022-07-15 15:00:00|8460.69|8460.69|8462.52|8462.52|8462.52|8462.52|8455.94|8455.94|0
1657897500000|2022-07-15 15:05:00|8461.79|8461.79|8481.26|8481.26|8481.26|8481.26|8460.65|8460.65|0
1657897800000|2022-07-15 15:10:00|8481.98|8481.98|8484.07|8484.07|8484.07|8484.07|8478.47|8478.47|0
1657898100000|2022-07-15 15:15:00|8484.65|8484.65|8481.49|8481.49|8490.03|8490.03|8480.4|8480.4|0
1657898400000|2022-07-15 15:20:00|8481.96|8481.96|8489.55|8489.55|8490.55|8490.55|8480.77|8480.77|0
1657898700000|2022-07-15 15:25:00|8489.08|8489.08|8488.64|8488.64|8490.65|8490.65|8484.44|8484.44|0
1658128500000|2022-07-18 07:15:00|8537.93|8537.93|8551.02|8551.02|8561.93|8561.93|8537.93|8537.93|0
1658128800000|2022-07-18 07:20:00|8550.29|8550.29|8560.46|8560.46|8563.68|8563.68|8549.2|8549.2|0
1658129100000|2022-07-18 07:25:00|8558.11|8558.11|8544.17|8544.17|8561.75|8561.75|8539.21|8539.21|0
1658129400000|2022-07-18 07:30:00|8547.39|8547.39|8561.7|8561.7|8561.7|8561.7|8541.12|8541.12|0
1658129700000|2022-07-18 07:35:00|8562.43|8562.43|8550.41|8550.41|8567.32|8567.32|8545.58|8545.58|0
1658130000000|2022-07-18 07:40:00|8553.62|8553.62|8571.04|8571.04|8572.13|8572.13|8553.62|8553.62|0
1658130300000|2022-07-18 07:45:00|8570.31|8570.31|8563.7|8563.7|8571.92|8571.92|8557.14|8557.14|0
1658130600000|2022-07-18 07:50:00|8565.31|8565.31|8552.02|8552.02|8565.31|8565.31|8550.82|8550.82|0
1658130900000|2022-07-18 07:55:00|8550.41|8550.41|8544.43|8544.43|8550.41|8550.41|8543.12|8543.12|0
1658131200000|2022-07-18 08:00:00|8540.07|8540.07|8533.72|8533.72|8540.07|8540.07|8526.5|8526.5|0
1658131500000|2022-07-18 08:05:00|8530.51|8530.51|8528.26|8528.26|8532.58|8532.58|8524.84|8524.84|0
1658131800000|2022-07-18 08:10:00|8521.83|8521.83|8528.38|8528.38|8530.12|8530.12|8518.61|8518.61|0
1658132100000|2022-07-18 08:15:00|8531.6|8531.6|8525.46|8525.46|8531.6|8531.6|8525.46|8525.46|0
1658132400000|2022-07-18 08:20:00|8523.85|8523.85|8517.09|8517.09|8524.88|8524.88|8517.09|8517.09|0
1658132700000|2022-07-18 08:25:00|8520.31|8520.31|8537.14|8537.14|8538.6|8538.6|8519.27|8519.27|0
1658133000000|2022-07-18 08:30:00|8536.67|8536.67|8534.51|8534.51|8540.63|8540.63|8531.3|8531.3|0
1658133300000|2022-07-18 08:35:00|8534.04|8534.04|8538.05|8538.05|8538.05|8538.05|8532.38|8532.38|0
1658133600000|2022-07-18 08:40:00|8536.96|8536.96|8531.08|8531.08|8543.5|8543.5|8530.36|8530.36|0
1658133900000|2022-07-18 08:45:00|8527.87|8527.87|8531.99|8531.99|8533.19|8533.19|8526.26|8526.26|0
1658134200000|2022-07-18 08:50:00|8532.46|8532.46|8526.94|8526.94|8533.81|8533.81|8524.13|8524.13|0
1658134500000|2022-07-18 08:55:00|8527.67|8527.67|8523.04|8523.04|8529.27|8529.27|8523.04|8523.04|0
1658134800000|2022-07-18 09:00:00|8524.65|8524.65|8499.81|8499.81|8524.65|8524.65|8499.81|8499.81|0
1658135100000|2022-07-18 09:05:00|8498.72|8498.72|8492.76|8492.76|8498.72|8498.72|8483.97|8483.97|0
1658135400000|2022-07-18 09:10:00|8494.22|8494.22|8498.59|8498.59|8501.45|8501.45|8494.22|8494.22|0
1658135700000|2022-07-18 09:15:00|8497.86|8497.86|8494.87|8494.87|8498.15|8498.15|8490.05|8490.05|0
1658136000000|2022-07-18 09:20:00|8495.6|8495.6|8497.89|8497.89|8505.72|8505.72|8494.87|8494.87|0
1658136300000|2022-07-18 09:25:00|8497.42|8497.42|8495.09|8495.09|8497.42|8497.42|8494.36|8494.36|0
1658136600000|2022-07-18 09:30:00|8498.31|8498.31|8501.52|8501.52|8501.52|8501.52|8498.31|8498.31|0
1658136900000|2022-07-18 09:35:00|8498.23|8498.23|8494.03|8494.03|8499.17|8499.17|8494.03|8494.03|0
1658137200000|2022-07-18 09:40:00|8495.64|8495.64|8492.56|8492.56|8495.64|8495.64|8489.29|8489.29|0
1658137500000|2022-07-18 09:45:00|8491.98|8491.98|8490.18|8490.18|8491.98|8491.98|8488.47|8488.47|0
1658137800000|2022-07-18 09:50:00|8490.91|8490.91|8492.12|8492.12|8495.99|8495.99|8490.91|8490.91|0
1658138100000|2022-07-18 09:55:00|8491.54|8491.54|8489.27|8489.27|8491.54|8491.54|8489.27|8489.27|0
1658138400000|2022-07-18 10:00:00|8488.4|8488.4|8485.65|8485.65|8488.4|8488.4|8485.65|8485.65|0
1658139000000|2022-07-18 10:10:00|8487.26|8487.26|8490.87|8490.87|8490.87|8490.87|8487.26|8487.26|0
1658139300000|2022-07-18 10:15:00|8491.74|8491.74|8491.35|8491.35|8492.03|8492.03|8489.75|8489.75|0
1658139600000|2022-07-18 10:20:00|8488.14|8488.14|8482.66|8482.66|8488.14|8488.14|8481.05|8481.05|0
1658139900000|2022-07-18 10:25:00|8481.05|8481.05|8466.42|8466.42|8483.13|8483.13|8460.91|8460.91|0
1658140200000|2022-07-18 10:30:00|8467.55|8467.55|8487.12|8487.12|8490.34|8490.34|8467.55|8467.55|0
1658140500000|2022-07-18 10:35:00|8491.95|8491.95|8487.69|8487.69|8491.95|8491.95|8487.69|8487.69|0
1658140800000|2022-07-18 10:40:00|8488.16|8488.16|8491.75|8491.75|8492.69|8492.69|8487.87|8487.87|0
1658141100000|2022-07-18 10:45:00|8492.22|8492.22|8487.39|8487.39|8492.22|8492.22|8485.78|8485.78|0
1658141400000|2022-07-18 10:50:00|8489|8489|8489.21|8489.21|8491.39|8491.39|8489|8489|0
1658141700000|2022-07-18 10:55:00|8489.94|8489.94|8485.46|8485.46|8489.94|8489.94|8483.85|8483.85|0
1658142000000|2022-07-18 11:00:00|8486.92|8486.92|8488.13|8488.13|8488.13|8488.13|8480.39|8480.39|0
1658142300000|2022-07-18 11:05:00|8487.4|8487.4|8484.76|8484.76|8487.4|8487.4|8484.18|8484.18|0
1658142600000|2022-07-18 11:10:00|8483.15|8483.15|8483.15|8483.15|8486.37|8486.37|8483.15|8483.15|0
1658142900000|2022-07-18 11:15:00|8482.68|8482.68|8485.65|8485.65|8487.11|8487.11|8482.68|8482.68|0
1658143200000|2022-07-18 11:20:00|8484.05|8484.05|8484.34|8484.34|8487.62|8487.62|8483.46|8483.46|0
1658143500000|2022-07-18 11:25:00|8482.73|8482.73|8494.72|8494.72|8494.72|8494.72|8482.26|8482.26|0
1658143800000|2022-07-18 11:30:00|8496.33|8496.33|8496.53|8496.53|8498.14|8498.14|8496.33|8496.33|0
1658144100000|2022-07-18 11:35:00|8495.8|8495.8|8493.98|8493.98|8496.67|8496.67|8493.98|8493.98|0
1658144400000|2022-07-18 11:40:00|8492.38|8492.38|8498.52|8498.52|8498.52|8498.52|8489.16|8489.16|0
1658144700000|2022-07-18 11:45:00|8499.25|8499.25|8501.01|8501.01|8506.2|8506.2|8499.25|8499.25|0
1658145000000|2022-07-18 11:50:00|8501.74|8501.74|8502.11|8502.11|8505.9|8505.9|8501.01|8501.01|0
1658145300000|2022-07-18 11:55:00|8503.2|8503.2|8501.78|8501.78|8503.49|8503.49|8498.09|8498.09|0
1658145600000|2022-07-18 12:00:00|8502.5|8502.5|8498.51|8498.51|8506.79|8506.79|8498.51|8498.51|0
1658145900000|2022-07-18 12:05:00|8500.7|8500.7|8496.83|8496.83|8500.7|8500.7|8496.83|8496.83|0
1658146200000|2022-07-18 12:10:00|8497.3|8497.3|8504.24|8504.24|8506.03|8506.03|8497.3|8497.3|0
1658146500000|2022-07-18 12:15:00|8503.95|8503.95|8503.34|8503.34|8508.07|8508.07|8502.31|8502.31|0
1658146800000|2022-07-18 12:20:00|8501.16|8501.16|8493.74|8493.74|8501.16|8501.16|8493.74|8493.74|0
1658147100000|2022-07-18 12:25:00|8490.52|8490.52|8484.68|8484.68|8491.25|8491.25|8481.46|8481.46|0
1658147400000|2022-07-18 12:30:00|8485.26|8485.26|8482.25|8482.25|8487.14|8487.14|8481.37|8481.37|0
1658147700000|2022-07-18 12:35:00|8479.04|8479.04|8473.99|8473.99|8481.38|8481.38|8473.99|8473.99|0
1658148000000|2022-07-18 12:40:00|8474.19|8474.19|8482.99|8482.99|8484.04|8484.04|8474.17|8474.17|0
1658148300000|2022-07-18 12:45:00|8481.38|8481.38|8477.74|8477.74|8482.99|8482.99|8472.45|8472.45|0
1658148600000|2022-07-18 12:50:00|8476.8|8476.8|8476.13|8476.13|8476.8|8476.8|8474.1|8474.1|0
1658148900000|2022-07-18 12:55:00|8476.6|8476.6|8484.46|8484.46|8484.46|8484.46|8476.6|8476.6|0
1658149200000|2022-07-18 13:00:00|8485.55|8485.55|8489.58|8489.58|8492.8|8492.8|8482.33|8482.33|0
1658149500000|2022-07-18 13:05:00|8491.19|8491.19|8492.62|8492.62|8496.3|8496.3|8491.19|8491.19|0
1658149800000|2022-07-18 13:10:00|8494.22|8494.22|8490.35|8490.35|8494.22|8494.22|8490.35|8490.35|0
1658150100000|2022-07-18 13:15:00|8491.96|8491.96|8496.67|8496.67|8496.67|8496.67|8489.41|8489.41|0
1658150400000|2022-07-18 13:20:00|8497.61|8497.61|8490.95|8490.95|8497.61|8497.61|8490.22|8490.22|0
1658150700000|2022-07-18 13:25:00|8489.54|8489.54|8498.24|8498.24|8498.84|8498.84|8489.54|8489.54|0
1658151000000|2022-07-18 13:30:00|8497.15|8497.15|8507.95|8507.95|8516.83|8516.83|8495.54|8495.54|0
1658151300000|2022-07-18 13:35:00|8506.34|8506.34|8506.63|8506.63|8512.68|8512.68|8504.25|8504.25|0
1658151600000|2022-07-18 13:40:00|8505.02|8505.02|8505.47|8505.47|8507.08|8507.08|8502.26|8502.26|0
1658151900000|2022-07-18 13:45:00|8505.94|8505.94|8512.81|8512.81|8512.81|8512.81|8504.01|8504.01|0
1658152200000|2022-07-18 13:50:00|8512.08|8512.08|8499.52|8499.52|8513.49|8513.49|8498.66|8498.66|0
1658152500000|2022-07-18 13:55:00|8501.13|8501.13|8501.95|8501.95|8505.28|8505.28|8501.01|8501.01|0
1658152800000|2022-07-18 14:00:00|8503.56|8503.56|8497|8497|8503.56|8503.56|8496.64|8496.64|0
1658153100000|2022-07-18 14:05:00|8495.12|8495.12|8489.85|8489.85|8495.12|8495.12|8488.18|8488.18|0
1658153400000|2022-07-18 14:10:00|8489.25|8489.25|8475.63|8475.63|8489.25|8489.25|8475.63|8475.63|0
1658153700000|2022-07-18 14:15:00|8477.23|8477.23|8474.31|8474.31|8483.54|8483.54|8474.31|8474.31|0
1658154000000|2022-07-18 14:20:00|8475.4|8475.4|8476.02|8476.02|8483.77|8483.77|8475.18|8475.18|0
1658154300000|2022-07-18 14:25:00|8475.55|8475.55|8485.61|8485.61|8485.61|8485.61|8473.94|8473.94|0
1658154600000|2022-07-18 14:30:00|8486.08|8486.08|8484.3|8484.3|8488.17|8488.17|8482.34|8482.34|0
1658154900000|2022-07-18 14:35:00|8482.69|8482.69|8480.41|8480.41|8484.77|8484.77|8480.41|8480.41|0
1658155200000|2022-07-18 14:40:00|8479.94|8479.94|8481.5|8481.5|8483.39|8483.39|8479.94|8479.94|0
1658155500000|2022-07-18 14:45:00|8480.4|8480.4|8476.36|8476.36|8480.87|8480.87|8476.06|8476.06|0
1658155800000|2022-07-18 14:50:00|8477.09|8477.09|8488.78|8488.78|8488.78|8488.78|8477.09|8477.09|0
1658156100000|2022-07-18 14:55:00|8489.07|8489.07|8489.76|8489.76|8492.3|8492.3|8486|8486|0
1658156400000|2022-07-18 15:00:00|8490.7|8490.7|8493.81|8493.81|8493.81|8493.81|8489.09|8489.09|0
1658156700000|2022-07-18 15:05:00|8495.01|8495.01|8489.45|8489.45|8497.2|8497.2|8489.45|8489.45|0
1658157000000|2022-07-18 15:10:00|8490.18|8490.18|8481.38|8481.38|8491.79|8491.79|8479.77|8479.77|0
1658157300000|2022-07-18 15:15:00|8480.25|8480.25|8484.26|8484.26|8484.26|8484.26|8477.11|8477.11|0
1658157600000|2022-07-18 15:20:00|8482.65|8482.65|8484.12|8484.12|8486.8|8486.8|8480.9|8480.9|0
1658157900000|2022-07-18 15:25:00|8482.51|8482.51|8484.02|8484.02|8487.82|8487.82|8478.63|8478.63|0
1658214900000|2022-07-19 07:15:00|8437.31|8437.31|8427.61|8427.61|8439.17|8439.17|8426|8426|0
1658215200000|2022-07-19 07:20:00|8429.22|8429.22|8429.43|8429.43|8434.08|8434.08|8426.2|8426.2|0
1658215500000|2022-07-19 07:25:00|8431.78|8431.78|8435.01|8435.01|8436.62|8436.62|8431.78|8431.78|0
1658215800000|2022-07-19 07:30:00|8433.6|8433.6|8420.77|8420.77|8434.07|8434.07|8413.91|8413.91|0
1658216100000|2022-07-19 07:35:00|8417.55|8417.55|8420.91|8420.91|8422|8422|8417.55|8417.55|0
1658216400000|2022-07-19 07:40:00|8419.3|8419.3|8412.76|8412.76|8424.57|8424.57|8411.6|8411.6|0
1658216700000|2022-07-19 07:45:00|8411.15|8411.15|8421.29|8421.29|8421.29|8421.29|8411.15|8411.15|0
1658217000000|2022-07-19 07:50:00|8422.16|8422.16|8427.35|8427.35|8428.29|8428.29|8422.16|8422.16|0
1658217300000|2022-07-19 07:55:00|8424.14|8424.14|8423.19|8423.19|8425.45|8425.45|8417.37|8417.37|0
1658217600000|2022-07-19 08:00:00|8422.9|8422.9|8433.57|8433.57|8434.8|8434.8|8422.9|8422.9|0
1658217900000|2022-07-19 08:05:00|8431.96|8431.96|8433.29|8433.29|8433.29|8433.29|8427.33|8427.33|0
1658218200000|2022-07-19 08:10:00|8431.68|8431.68|8428.59|8428.59|8433.29|8433.29|8425.05|8425.05|0
1658218500000|2022-07-19 08:15:00|8428.12|8428.12|8431.03|8431.03|8440.36|8440.36|8428.12|8428.12|0
1658218800000|2022-07-19 08:20:00|8431.5|8431.5|8439.85|8439.85|8439.85|8439.85|8430.53|8430.53|0
1658219100000|2022-07-19 08:25:00|8440.43|8440.43|8431.98|8431.98|8440.43|8440.43|8431.98|8431.98|0
1658219400000|2022-07-19 08:30:00|8430.52|8430.52|8440.22|8440.22|8440.22|8440.22|8429.22|8429.22|0
1658219700000|2022-07-19 08:35:00|8438.61|8438.61|8449.8|8449.8|8452.31|8452.31|8437|8437|0
1658220000000|2022-07-19 08:40:00|8450.74|8450.74|8454.66|8454.66|8457.23|8457.23|8449.13|8449.13|0
1658220300000|2022-07-19 08:45:00|8453.05|8453.05|8446.75|8446.75|8453.05|8453.05|8446.75|8446.75|0
1658220600000|2022-07-19 08:50:00|8448.36|8448.36|8446.01|8446.01|8448.36|8448.36|8446.01|8446.01|0
1658220900000|2022-07-19 08:55:00|8452.53|8452.53|8468.47|8468.47|8469.07|8469.07|8451.41|8451.41|0
1658221200000|2022-07-19 09:00:00|8468.76|8468.76|8455.32|8455.32|8469.23|8469.23|8453.72|8453.72|0
1658221500000|2022-07-19 09:05:00|8454.59|8454.59|8458.38|8458.38|8461.91|8461.91|8449.19|8449.19|0
1658221800000|2022-07-19 09:10:00|8460.12|8460.12|8464.55|8464.55|8467.77|8467.77|8455.45|8455.45|0
1658222100000|2022-07-19 09:15:00|8467.77|8467.77|8463.36|8463.36|8469.23|8469.23|8459.2|8459.2|0
1658222400000|2022-07-19 09:20:00|8464.45|8464.45|8477.41|8477.41|8480.69|8480.69|8463.36|8463.36|0
1658222700000|2022-07-19 09:25:00|8477.7|8477.7|8473.88|8473.88|8478.02|8478.02|8471.04|8471.04|0
1658223000000|2022-07-19 09:30:00|8474.82|8474.82|8472.7|8472.7|8477.37|8477.37|8472.27|8472.27|0
1658223300000|2022-07-19 09:35:00|8472.99|8472.99|8484.5|8484.5|8484.5|8484.5|8472.99|8472.99|0
1658223600000|2022-07-19 09:40:00|8487.72|8487.72|8481.33|8481.33|8488.19|8488.19|8481.33|8481.33|0
1658223900000|2022-07-19 09:45:00|8481.04|8481.04|8475.47|8475.47|8481.04|8481.04|8475.47|8475.47|0
1658224200000|2022-07-19 09:50:00|8479.84|8479.84|8484.85|8484.85|8484.85|8484.85|8479.32|8479.32|0
1658224500000|2022-07-19 09:55:00|8485.58|8485.58|8485.29|8485.29|8485.98|8485.98|8481.21|8481.21|0
1658224800000|2022-07-19 10:00:00|8484.42|8484.42|8481.55|8481.55|8490.4|8490.4|8480.82|8480.82|0
1658225100000|2022-07-19 10:05:00|8482.28|8482.28|8493.15|8493.15|8493.15|8493.15|8481.55|8481.55|0
1658225400000|2022-07-19 10:10:00|8493.88|8493.88|8488.59|8488.59|8493.88|8493.88|8486.37|8486.37|0
1658225700000|2022-07-19 10:15:00|8489.19|8489.19|8487.82|8487.82|8491.07|8491.07|8487.82|8487.82|0
1658226000000|2022-07-19 10:20:00|8486.72|8486.72|8492.44|8492.44|8492.44|8492.44|8486.72|8486.72|0
1658226300000|2022-07-19 10:25:00|8491.5|8491.5|8491.5|8491.5|8492.24|8492.24|8487.1|8487.1|0
1658226600000|2022-07-19 10:30:00|8494.72|8494.72|8498.59|8498.59|8503.1|8503.1|8491.5|8491.5|0
1658226900000|2022-07-19 10:35:00|8500.77|8500.77|8499.99|8499.99|8502.04|8502.04|8498.39|8498.39|0
1658227200000|2022-07-19 10:40:00|8499.27|8499.27|8497.04|8497.04|8502.07|8502.07|8496.31|8496.31|0
1658227500000|2022-07-19 10:45:00|8496.1|8496.1|8502.37|8502.37|8504.45|8504.45|8496.1|8496.1|0
1658227800000|2022-07-19 10:50:00|8499.15|8499.15|8512.87|8512.87|8512.87|8512.87|8499.15|8499.15|0
1658228100000|2022-07-19 10:55:00|8509.65|8509.65|8501.83|8501.83|8509.65|8509.65|8501.83|8501.83|0
1658228400000|2022-07-19 11:00:00|8500.63|8500.63|8511.12|8511.12|8511.12|8511.12|8500.16|8500.16|0
1658228700000|2022-07-19 11:05:00|8511.7|8511.7|8507.27|8507.27|8512.79|8512.79|8507.27|8507.27|0
1658229000000|2022-07-19 11:10:00|8506.54|8506.54|8511.95|8511.95|8511.95|8511.95|8506.54|8506.54|0
1658229300000|2022-07-19 11:15:00|8511.01|8511.01|8505.67|8505.67|8512.58|8512.58|8505.67|8505.67|0
1658229600000|2022-07-19 11:20:00|8508.89|8508.89|8508.34|8508.34|8509.33|8509.33|8507.87|8507.87|0
1658229900000|2022-07-19 11:25:00|8511.56|8511.56|8509.8|8509.8|8511.56|8511.56|8509.22|8509.22|0
1658230200000|2022-07-19 11:30:00|8511.41|8511.41|8508.64|8508.64|8511.41|8511.41|8508.17|8508.17|0
1658230500000|2022-07-19 11:35:00|8507.03|8507.03|8503.57|8503.57|8507.03|8507.03|8502.25|8502.25|0
1658230800000|2022-07-19 11:40:00|8504.22|8504.22|8502.4|8502.4|8504.98|8504.98|8502.4|8502.4|0
1658231100000|2022-07-19 11:45:00|8501.93|8501.93|8508.8|8508.8|8512.77|8512.77|8501.8|8501.8|0
1658231400000|2022-07-19 11:50:00|8509.89|8509.89|8515.07|8515.07|8519.37|8519.37|8509.89|8509.89|0
1658231700000|2022-07-19 11:55:00|8515.8|8515.8|8519.38|8519.38|8520.84|8520.84|8514.34|8514.34|0
1658232000000|2022-07-19 12:00:00|8518.29|8518.29|8515.39|8515.39|8521.2|8521.2|8515.39|8515.39|0
1658232300000|2022-07-19 12:05:00|8515.71|8515.71|8515.21|8515.21|8516.04|8516.04|8514.07|8514.07|0
1658232600000|2022-07-19 12:10:00|8516.3|8516.3|8514.95|8514.95|8518.16|8518.16|8514.95|8514.95|0
1658232900000|2022-07-19 12:15:00|8516.4|8516.4|8513.48|8513.48|8516.7|8516.7|8513.48|8513.48|0
1658233200000|2022-07-19 12:20:00|8512.9|8512.9|8508.96|8508.96|8513.63|8513.63|8506.77|8506.77|0
1658233500000|2022-07-19 12:25:00|8508.49|8508.49|8506.29|8506.29|8508.78|8508.78|8505.56|8505.56|0
1658233800000|2022-07-19 12:30:00|8505.82|8505.82|8504.4|8504.4|8506.89|8506.89|8503.44|8503.44|0
1658234100000|2022-07-19 12:35:00|8504.11|8504.11|8506.39|8506.39|8506.98|8506.98|8502.15|8502.15|0
1658234400000|2022-07-19 12:40:00|8507.56|8507.56|8511.82|8511.82|8512.29|8512.29|8507.56|8507.56|0
1658234700000|2022-07-19 12:45:00|8519.86|8519.86|8531.48|8531.48|8531.48|8531.48|8519.86|8519.86|0
1658235000000|2022-07-19 12:50:00|8530.75|8530.75|8538.48|8538.48|8538.48|8538.48|8530.75|8530.75|0
1658235300000|2022-07-19 12:55:00|8540.09|8540.09|8529.31|8529.31|8540.09|8540.09|8529.31|8529.31|0
1658235600000|2022-07-19 13:00:00|8529.02|8529.02|8538.48|8538.48|8538.48|8538.48|8529.02|8529.02|0
1658235900000|2022-07-19 13:05:00|8539.94|8539.94|8541.51|8541.51|8541.51|8541.51|8533.06|8533.06|0
1658236200000|2022-07-19 13:10:00|8541.98|8541.98|8542.35|8542.35|8546.04|8546.04|8541.98|8541.98|0
1658236500000|2022-07-19 13:15:00|8540.74|8540.74|8541.93|8541.93|8544.48|8544.48|8539.2|8539.2|0
1658236800000|2022-07-19 13:20:00|8537.11|8537.11|8542.25|8542.25|8545.02|8545.02|8534.28|8534.28|0
1658237100000|2022-07-19 13:25:00|8542.98|8542.98|8538.67|8538.67|8546.04|8546.04|8537.21|8537.21|0
1658237400000|2022-07-19 13:30:00|8540.28|8540.28|8539.39|8539.39|8547.5|8547.5|8532.4|8532.4|0
1658237700000|2022-07-19 13:35:00|8540.12|8540.12|8538.16|8538.16|8542.58|8542.58|8537.95|8537.95|0
1658238000000|2022-07-19 13:40:00|8538.89|8538.89|8539.23|8539.23|8541|8541|8529.52|8529.52|0
1658238300000|2022-07-19 13:45:00|8538.1|8538.1|8540.15|8540.15|8547.21|8547.21|8530.15|8530.15|0
1658238600000|2022-07-19 13:50:00|8539.21|8539.21|8548.07|8548.07|8554.36|8554.36|8532.87|8532.87|0
1658238900000|2022-07-19 13:55:00|8548.54|8548.54|8561.27|8561.27|8561.27|8561.27|8547.6|8547.6|0
1658239200000|2022-07-19 14:00:00|8559.09|8559.09|8550.89|8550.89|8566.99|8566.99|8550.42|8550.42|0
1658239500000|2022-07-19 14:05:00|8550.16|8550.16|8548.65|8548.65|8554.91|8554.91|8548.18|8548.18|0
1658239800000|2022-07-19 14:10:00|8549.74|8549.74|8595.25|8595.25|8595.25|8595.25|8548.65|8548.65|0
1658240100000|2022-07-19 14:15:00|8595.97|8595.97|8633.31|8633.31|8634.25|8634.25|8593.64|8593.64|0
1658240400000|2022-07-19 14:20:00|8633.78|8633.78|8655.07|8655.07|8668.08|8668.08|8633.78|8633.78|0
1658240700000|2022-07-19 14:25:00|8654.49|8654.49|8657.35|8657.35|8662.96|8662.96|8652.2|8652.2|0
1658241000000|2022-07-19 14:30:00|8656.62|8656.62|8649.66|8649.66|8660.16|8660.16|8649.45|8649.45|0
1658241300000|2022-07-19 14:35:00|8649.37|8649.37|8640.12|8640.12|8652.73|8652.73|8640.12|8640.12|0
1658241600000|2022-07-19 14:40:00|8638.22|8638.22|8645.46|8645.46|8645.46|8645.46|8628.65|8628.65|0
1658241900000|2022-07-19 14:45:00|8646.59|8646.59|8673.18|8673.18|8673.18|8673.18|8646.59|8646.59|0
1658242200000|2022-07-19 14:50:00|8674.27|8674.27|8671.98|8671.98|8675.99|8675.99|8667.72|8667.72|0
1658242500000|2022-07-19 14:55:00|8673.59|8673.59|8662.17|8662.17|8673.59|8673.59|8660.47|8660.47|0
1658242800000|2022-07-19 15:00:00|8661.7|8661.7|8672.34|8672.34|8672.34|8672.34|8661.7|8661.7|0
1658243100000|2022-07-19 15:05:00|8673.95|8673.95|8667.73|8667.73|8675.56|8675.56|8667.73|8667.73|0
1658243400000|2022-07-19 15:10:00|8667.15|8667.15|8664.65|8664.65|8672.41|8672.41|8664.65|8664.65|0
1658243700000|2022-07-19 15:15:00|8666.26|8666.26|8655.73|8655.73|8666.26|8666.26|8655.44|8655.44|0
1658244000000|2022-07-19 15:20:00|8655.26|8655.26|8660.13|8660.13|8660.13|8660.13|8653.68|8653.68|0
1658244300000|2022-07-19 15:25:00|8660.6|8660.6|8660.12|8660.12|8667.44|8667.44|8656.93|8656.93|0
1658301300000|2022-07-20 07:15:00|8726.91|8726.91|8731.74|8731.74|8732.68|8732.68|8716.53|8716.53|0
1658301600000|2022-07-20 07:20:00|8732.47|8732.47|8735.01|8735.01|8739.78|8739.78|8722.85|8722.85|0
1658301900000|2022-07-20 07:25:00|8733.41|8733.41|8740.65|8740.65|8740.65|8740.65|8727.47|8727.47|0
1658302200000|2022-07-20 07:30:00|8748.7|8748.7|8756.85|8756.85|8756.85|8756.85|8747.77|8747.77|0
1658302500000|2022-07-20 07:35:00|8755.24|8755.24|8734.04|8734.04|8755.24|8755.24|8734.04|8734.04|0
1658302800000|2022-07-20 07:40:00|8730.75|8730.75|8721.87|8721.87|8730.75|8730.75|8721.87|8721.87|0
1658303100000|2022-07-20 07:45:00|8726.69|8726.69|8706.43|8706.43|8726.69|8726.69|8704.09|8704.09|0
1658303400000|2022-07-20 07:50:00|8705.83|8705.83|8711.56|8711.56|8714.78|8714.78|8705.83|8705.83|0
1658303700000|2022-07-20 07:55:00|8709.95|8709.95|8709.88|8709.88|8711.04|8711.04|8703.29|8703.29|0
1658304000000|2022-07-20 08:00:00|8710.61|8710.61|8728.03|8728.03|8730.52|8730.52|8709.46|8709.46|0
1658304300000|2022-07-20 08:05:00|8724.81|8724.81|8725.95|8725.95|8725.95|8725.95|8720.66|8720.66|0
1658304600000|2022-07-20 08:10:00|8727.83|8727.83|8736.68|8736.68|8742.22|8742.22|8727.83|8727.83|0
1658304900000|2022-07-20 08:15:00|8739.9|8739.9|8730.7|8730.7|8739.9|8739.9|8730.7|8730.7|0
1658305200000|2022-07-20 08:20:00|8729.09|8729.09|8731.28|8731.28|8731.28|8731.28|8725.92|8725.92|0
1658305500000|2022-07-20 08:25:00|8731.75|8731.75|8735.96|8735.96|8736.63|8736.63|8730.14|8730.14|0
1658305800000|2022-07-20 08:30:00|8732.74|8732.74|8730.91|8730.91|8736.11|8736.11|8730.91|8730.91|0
1658306100000|2022-07-20 08:35:00|8730.18|8730.18|8737.59|8737.59|8737.59|8737.59|8730.18|8730.18|0
1658306400000|2022-07-20 08:40:00|8739.85|8739.85|8738.8|8738.8|8741.92|8741.92|8737.86|8737.86|0
1658306700000|2022-07-20 08:45:00|8735.58|8735.58|8726.78|8726.78|8735.58|8735.58|8724.9|8724.9|0
1658307000000|2022-07-20 08:50:00|8725.17|8725.17|8732.22|8732.22|8732.22|8732.22|8724.7|8724.7|0
1658307300000|2022-07-20 08:55:00|8729|8729|8732.25|8732.25|8732.25|8732.25|8729|8729|0
1658307600000|2022-07-20 09:00:00|8734.6|8734.6|8739.12|8739.12|8741.82|8741.82|8734.6|8734.6|0
1658307900000|2022-07-20 09:05:00|8740.06|8740.06|8743.23|8743.23|8743.9|8743.9|8738.93|8738.93|0
1658308200000|2022-07-20 09:10:00|8745.55|8745.55|8750.87|8750.87|8752.8|8752.8|8741.21|8741.21|0
1658308500000|2022-07-20 09:15:00|8754.14|8754.14|8755.57|8755.57|8757.65|8757.65|8749.52|8749.52|0
1658308800000|2022-07-20 09:20:00|8753.96|8753.96|8744.43|8744.43|8754.1|8754.1|8741.65|8741.65|0
1658309100000|2022-07-20 09:25:00|8741.21|8741.21|8739.8|8739.8|8743.39|8743.39|8739.6|8739.6|0
1658309400000|2022-07-20 09:30:00|8738.71|8738.71|8730.07|8730.07|8738.71|8738.71|8728.87|8728.87|0
1658309700000|2022-07-20 09:35:00|8732.26|8732.26|8751.59|8751.59|8751.59|8751.59|8732.26|8732.26|0
1658310000000|2022-07-20 09:40:00|8749.98|8749.98|8743.66|8743.66|8749.98|8749.98|8743.66|8743.66|0
1658310300000|2022-07-20 09:45:00|8742.57|8742.57|8737.45|8737.45|8744.75|8744.75|8737.45|8737.45|0
1658310600000|2022-07-20 09:50:00|8737.74|8737.74|8740.68|8740.68|8740.68|8740.68|8732.9|8732.9|0
1658310900000|2022-07-20 09:55:00|8739.07|8739.07|8732.85|8732.85|8741.28|8741.28|8732.18|8732.18|0
1658311200000|2022-07-20 10:00:00|8732.12|8732.12|8722.2|8722.2|8734.14|8734.14|8721.24|8721.24|0
1658311500000|2022-07-20 10:05:00|8722.93|8722.93|8724.65|8724.65|8725.12|8725.12|8722.57|8722.57|0
1658311800000|2022-07-20 10:10:00|8723.04|8723.04|8732.68|8732.68|8737.75|8737.75|8723.04|8723.04|0
1658312100000|2022-07-20 10:15:00|8730.41|8730.41|8737.66|8737.66|8737.66|8737.66|8730.41|8730.41|0
1658312400000|2022-07-20 10:20:00|8738.13|8738.13|8750.4|8750.4|8750.4|8750.4|8738.13|8738.13|0
1658312700000|2022-07-20 10:25:00|8751.13|8751.13|8734.84|8734.84|8752.26|8752.26|8734.84|8734.84|0
1658313000000|2022-07-20 10:30:00|8733.23|8733.23|8698.9|8698.9|8733.23|8733.23|8698.9|8698.9|0
1658313300000|2022-07-20 10:35:00|8699.99|8699.99|8696.09|8696.09|8699.99|8699.99|8693.88|8693.88|0
1658313600000|2022-07-20 10:40:00|8697.7|8697.7|8709.94|8709.94|8710.82|8710.82|8695.06|8695.06|0
1658313900000|2022-07-20 10:45:00|8708.33|8708.33|8706.95|8706.95|8708.33|8708.33|8706.95|8706.95|0
1658314200000|2022-07-20 10:50:00|8707.42|8707.42|8712.87|8712.87|8712.87|8712.87|8707.42|8707.42|0
1658314500000|2022-07-20 10:55:00|8716.09|8716.09|8724.18|8724.18|8725.59|8725.59|8716.09|8716.09|0
1658314800000|2022-07-20 11:00:00|8723.24|8723.24|8724.55|8724.55|8724.55|8724.55|8723.24|8723.24|0
1658315100000|2022-07-20 11:05:00|8725.15|8725.15|8727.89|8727.89|8727.89|8727.89|8725.15|8725.15|0
1658315400000|2022-07-20 11:10:00|8726.28|8726.28|8730.07|8730.07|8730.07|8730.07|8726.28|8726.28|0
1658315700000|2022-07-20 11:15:00|8733.29|8733.29|8727.16|8727.16|8733.29|8733.29|8727.16|8727.16|0
1658316000000|2022-07-20 11:20:00|8727.76|8727.76|8733.45|8733.45|8735.05|8735.05|8727.76|8727.76|0
1658316300000|2022-07-20 11:25:00|8732.98|8732.98|8730.39|8730.39|8734.92|8734.92|8730.39|8730.39|0
1658316600000|2022-07-20 11:30:00|8732|8732|8730.87|8730.87|8732|8732|8729.26|8729.26|0
1658316900000|2022-07-20 11:35:00|8730.4|8730.4|8732.38|8732.38|8732.38|8732.38|8727.39|8727.39|0
1658317200000|2022-07-20 11:40:00|8733.03|8733.03|8727.67|8727.67|8733.03|8733.03|8727.38|8727.38|0
1658317500000|2022-07-20 11:45:00|8727.2|8727.2|8733.25|8733.25|8733.97|8733.97|8726.8|8726.8|0
1658317800000|2022-07-20 11:50:00|8731.64|8731.64|8726.89|8726.89|8731.64|8731.64|8725.95|8725.95|0
1658318100000|2022-07-20 11:55:00|8728.3|8728.3|8724.15|8724.15|8731.52|8731.52|8724.15|8724.15|0
1658318400000|2022-07-20 12:00:00|8723.21|8723.21|8721.08|8721.08|8725.24|8725.24|8721.08|8721.08|0
1658318700000|2022-07-20 12:05:00|8719.47|8719.47|8722.47|8722.47|8723.09|8723.09|8717.92|8717.92|0
1658319000000|2022-07-20 12:10:00|8721.06|8721.06|8717.12|8717.12|8721.06|8721.06|8717.12|8717.12|0
1658319300000|2022-07-20 12:15:00|8718.28|8718.28|8719.42|8719.42|8719.89|8719.89|8718.28|8718.28|0
1658319600000|2022-07-20 12:20:00|8721.02|8721.02|8696.68|8696.68|8721.02|8721.02|8694.82|8694.82|0
1658319900000|2022-07-20 12:25:00|8694.5|8694.5|8689.93|8689.93|8694.5|8694.5|8688.11|8688.11|0
1658320200000|2022-07-20 12:30:00|8690.59|8690.59|8700.53|8700.53|8701|8701|8687.89|8687.89|0
1658320500000|2022-07-20 12:35:00|8698.92|8698.92|8696.35|8696.35|8698.92|8698.92|8695.77|8695.77|0
1658320800000|2022-07-20 12:40:00|8697.08|8697.08|8699|8699|8702.3|8702.3|8693.27|8693.27|0
1658321100000|2022-07-20 12:45:00|8700.61|8700.61|8703.29|8703.29|8704.31|8704.31|8694.8|8694.8|0
1658321400000|2022-07-20 12:50:00|8704.89|8704.89|8713.02|8713.02|8721.3|8721.3|8704.89|8704.89|0
1658321700000|2022-07-20 12:55:00|8717.85|8717.85|8711.4|8711.4|8719.48|8719.48|8710.67|8710.67|0
1658322000000|2022-07-20 13:00:00|8708.18|8708.18|8705.61|8705.61|8708.18|8708.18|8702.98|8702.98|0
1658322300000|2022-07-20 13:05:00|8706.21|8706.21|8703.46|8703.46|8707.15|8707.15|8703.46|8703.46|0
1658322600000|2022-07-20 13:10:00|8703.93|8703.93|8700.66|8700.66|8703.93|8703.93|8700.66|8700.66|0
1658322900000|2022-07-20 13:15:00|8701.26|8701.26|8707.02|8707.02|8707.02|8707.02|8701.26|8701.26|0
1658323200000|2022-07-20 13:20:00|8707.31|8707.31|8710.91|8710.91|8712.52|8712.52|8705.89|8705.89|0
1658323500000|2022-07-20 13:25:00|8709.97|8709.97|8709.86|8709.86|8713.98|8713.98|8709.57|8709.57|0
1658323800000|2022-07-20 13:30:00|8709.39|8709.39|8718.56|8718.56|8720.17|8720.17|8702.22|8702.22|0
1658324100000|2022-07-20 13:35:00|8719.65|8719.65|8721.11|8721.11|8724.6|8724.6|8718.36|8718.36|0
1658324400000|2022-07-20 13:40:00|8717.89|8717.89|8729.09|8729.09|8729.09|8729.09|8716.51|8716.51|0
1658324700000|2022-07-20 13:45:00|8730.69|8730.69|8729.11|8729.11|8731.9|8731.9|8725.4|8725.4|0
1658325000000|2022-07-20 13:50:00|8729.58|8729.58|8712.46|8712.46|8736.45|8736.45|8712.46|8712.46|0
1658325300000|2022-07-20 13:55:00|8711.73|8711.73|8702.6|8702.6|8711.73|8711.73|8702.56|8702.56|0
1658325600000|2022-07-20 14:00:00|8704.21|8704.21|8712.66|8712.66|8712.66|8712.66|8703.74|8703.74|0
1658325900000|2022-07-20 14:05:00|8710.39|8710.39|8725.18|8725.18|8725.76|8725.76|8702.81|8702.81|0
1658326200000|2022-07-20 14:10:00|8726.27|8726.27|8729.48|8729.48|8740.09|8740.09|8723.53|8723.53|0
1658326500000|2022-07-20 14:15:00|8729.01|8729.01|8718.68|8718.68|8731.12|8731.12|8718.21|8718.21|0
1658326800000|2022-07-20 14:20:00|8720.29|8720.29|8735.88|8735.88|8736.48|8736.48|8717.95|8717.95|0
1658327100000|2022-07-20 14:25:00|8734.27|8734.27|8744.6|8744.6|8747.47|8747.47|8734.27|8734.27|0
1658327400000|2022-07-20 14:30:00|8747.81|8747.81|8757.53|8757.53|8757.53|8757.53|8744.31|8744.31|0
1658327700000|2022-07-20 14:35:00|8755.92|8755.92|8757.07|8757.07|8758.23|8758.23|8750.52|8750.52|0
1658328000000|2022-07-20 14:40:00|8757.54|8757.54|8746.74|8746.74|8759.26|8759.26|8744.65|8744.65|0
1658328300000|2022-07-20 14:45:00|8745.13|8745.13|8745.2|8745.2|8750.04|8750.04|8742.58|8742.58|0
1658328600000|2022-07-20 14:50:00|8744.73|8744.73|8740.53|8740.53|8745.07|8745.07|8740.53|8740.53|0
1658328900000|2022-07-20 14:55:00|8741.66|8741.66|8737.93|8737.93|8742.26|8742.26|8734.91|8734.91|0
1658329200000|2022-07-20 15:00:00|8737.2|8737.2|8728.7|8728.7|8739.06|8739.06|8728.27|8728.27|0
1658329500000|2022-07-20 15:05:00|8727.09|8727.09|8742.17|8742.17|8742.17|8742.17|8725.49|8725.49|0
1658329800000|2022-07-20 15:10:00|8743.78|8743.78|8741.88|8741.88|8744.67|8744.67|8738.43|8738.43|0
1658330100000|2022-07-20 15:15:00|8741.59|8741.59|8742.99|8742.99|8742.99|8742.99|8734.96|8734.96|0
1658330400000|2022-07-20 15:20:00|8741.86|8741.86|8729.64|8729.64|8742.57|8742.57|8729.64|8729.64|0
1658330700000|2022-07-20 15:25:00|8729.17|8729.17|8726.09|8726.09|8733.58|8733.58|8726.09|8726.09|0
1658387700000|2022-07-21 07:15:00|8893.45|8893.45|8892.85|8892.85|8911.87|8911.87|8887.07|8887.07|0
1658388000000|2022-07-21 07:20:00|8897.68|8897.68|8895.65|8895.65|8904.89|8904.89|8889.75|8889.75|0
1658388300000|2022-07-21 07:25:00|8895.07|8895.07|8877.52|8877.52|8896.01|8896.01|8872.62|8872.62|0
1658388600000|2022-07-21 07:30:00|8879.4|8879.4|8875.46|8875.46|8890.79|8890.79|8874.05|8874.05|0
1658388900000|2022-07-21 07:35:00|8878.68|8878.68|8899.44|8899.44|8899.44|8899.44|8873.46|8873.46|0
1658389200000|2022-07-21 07:40:00|8900.85|8900.85|8882.57|8882.57|8910.81|8910.81|8882.57|8882.57|0
1658389500000|2022-07-21 07:45:00|8881.16|8881.16|8883.03|8883.03|8885.53|8885.53|8875.61|8875.61|0
1658389800000|2022-07-21 07:50:00|8881.57|8881.57|8883.63|8883.63|8891.22|8891.22|8869.72|8869.72|0
1658390100000|2022-07-21 07:55:00|8890.06|8890.06|8893.85|8893.85|8896.21|8896.21|8888.05|8888.05|0
1658390400000|2022-07-21 08:00:00|8890.58|8890.58|8901.28|8901.28|8910.41|8910.41|8886.63|8886.63|0
1658390700000|2022-07-21 08:05:00|8899.67|8899.67|8902.82|8902.82|8902.82|8902.82|8898.06|8898.06|0
1658391000000|2022-07-21 08:10:00|8899.61|8899.61|8897.57|8897.57|8909.16|8909.16|8896.44|8896.44|0
1658391300000|2022-07-21 08:15:00|8895.39|8895.39|8903.35|8903.35|8906.08|8906.08|8893.93|8893.93|0
1658391600000|2022-07-21 08:20:00|8905.23|8905.23|8871.96|8871.96|8905.23|8905.23|8871.96|8871.96|0
1658391900000|2022-07-21 08:25:00|8876.79|8876.79|8904.27|8904.27|8904.27|8904.27|8876.79|8876.79|0
1658392200000|2022-07-21 08:30:00|8905.88|8905.88|8907.56|8907.56|8907.56|8907.56|8897.36|8897.36|0
1658392500000|2022-07-21 08:35:00|8904.34|8904.34|8900.03|8900.03|8904.34|8904.34|8898|8898|0
1658392800000|2022-07-21 08:40:00|8902.85|8902.85|8898.04|8898.04|8911.76|8911.76|8896.59|8896.59|0
1658393100000|2022-07-21 08:45:00|8899.65|8899.65|8899.8|8899.8|8901.88|8901.88|8894.36|8894.36|0
1658393400000|2022-07-21 08:50:00|8899.33|8899.33|8889.37|8889.37|8907.65|8907.65|8889.37|8889.37|0
1658393700000|2022-07-21 08:55:00|8890.83|8890.83|8868.74|8868.74|8891.56|8891.56|8867.55|8867.55|0
1658394000000|2022-07-21 09:00:00|8867.14|8867.14|8884.47|8884.47|8884.47|8884.47|8867.14|8867.14|0
1658394300000|2022-07-21 09:05:00|8885.88|8885.88|8894.47|8894.47|8894.47|8894.47|8883.8|8883.8|0
1658394600000|2022-07-21 09:10:00|8895.2|8895.2|8894.63|8894.63|8899.45|8899.45|8893.59|8893.59|0
1658394900000|2022-07-21 09:15:00|8896.24|8896.24|8898.88|8898.88|8898.88|8898.88|8889.48|8889.48|0
1658395200000|2022-07-21 09:20:00|8899.35|8899.35|8909|8909|8911.87|8911.87|8899.35|8899.35|0
1658395500000|2022-07-21 09:25:00|8909.47|8909.47|8906.78|8906.78|8909.47|8909.47|8905.14|8905.14|0
1658395800000|2022-07-21 09:30:00|8908.39|8908.39|8904.02|8904.02|8908.39|8908.39|8895.71|8895.71|0
1658396100000|2022-07-21 09:35:00|8900.8|8900.8|8909.41|8909.41|8909.41|8909.41|8894.58|8894.58|0
1658396400000|2022-07-21 09:40:00|8909.7|8909.7|8906.28|8906.28|8912.27|8912.27|8906.28|8906.28|0
1658396700000|2022-07-21 09:45:00|8904.67|8904.67|8907.42|8907.42|8914.31|8914.31|8903.27|8903.27|0
1658397000000|2022-07-21 09:50:00|8909.03|8909.03|8912.41|8912.41|8924.52|8924.52|8907.42|8907.42|0
1658397300000|2022-07-21 09:55:00|8913.14|8913.14|8924.13|8924.13|8924.13|8924.13|8909.14|8909.14|0
1658397600000|2022-07-21 10:00:00|8925.74|8925.74|8938.27|8938.27|8938.27|8938.27|8924.33|8924.33|0
1658397900000|2022-07-21 10:05:00|8940.45|8940.45|8956.37|8956.37|8956.37|8956.37|8934.31|8934.31|0
1658398200000|2022-07-21 10:10:00|8956.84|8956.84|8969.24|8969.24|8972.19|8972.19|8955.75|8955.75|0
1658398500000|2022-07-21 10:15:00|8970.52|8970.52|8978.13|8978.13|8978.13|8978.13|8967.83|8967.83|0
1658398800000|2022-07-21 10:20:00|8979.22|8979.22|8986.1|8986.1|8992.06|8992.06|8978.57|8978.57|0
1658399100000|2022-07-21 10:25:00|8985.63|8985.63|8988.74|8988.74|8992.07|8992.07|8984.22|8984.22|0
1658399400000|2022-07-21 10:30:00|8988.16|8988.16|8987.76|8987.76|8989.36|8989.36|8985.61|8985.61|0
1658399700000|2022-07-21 10:35:00|8992.58|8992.58|8991.43|8991.43|8997.04|8997.04|8990.49|8990.49|0
1658400000000|2022-07-21 10:40:00|8992.16|8992.16|8981.35|8981.35|8992.16|8992.16|8977.51|8977.51|0
1658400300000|2022-07-21 10:45:00|8980.62|8980.62|8982.95|8982.95|8983.89|8983.89|8978.07|8978.07|0
1658400600000|2022-07-21 10:50:00|8984.56|8984.56|8978.85|8978.85|8984.56|8984.56|8978.25|8978.25|0
1658400900000|2022-07-21 10:55:00|8977.91|8977.91|8987.99|8987.99|8988.51|8988.51|8976.3|8976.3|0
1658401200000|2022-07-21 11:00:00|8986.38|8986.38|8991.78|8991.78|8992.87|8992.87|8985.91|8985.91|0
1658401500000|2022-07-21 11:05:00|8992.72|8992.72|8989.19|8989.19|8992.72|8992.72|8988.16|8988.16|0
1658401800000|2022-07-21 11:10:00|8988.1|8988.1|8983.38|8983.38|8988.1|8988.1|8983.38|8983.38|0
1658402100000|2022-07-21 11:15:00|8983.85|8983.85|8984.94|8984.94|8986.55|8986.55|8983.85|8983.85|0
1658402400000|2022-07-21 11:20:00|8984.07|8984.07|8988.19|8988.19|8992.18|8992.18|8984.07|8984.07|0
1658402700000|2022-07-21 11:25:00|8987.1|8987.1|8979.59|8979.59|8987.1|8987.1|8979.59|8979.59|0
1658403000000|2022-07-21 11:30:00|8977.71|8977.71|8980.75|8980.75|8982.48|8982.48|8977.71|8977.71|0
1658403300000|2022-07-21 11:35:00|8979.46|8979.46|8977.19|8977.19|8980.49|8980.49|8971.1|8971.1|0
1658403600000|2022-07-21 11:40:00|8978.8|8978.8|8972.98|8972.98|8983.11|8983.11|8971.67|8971.67|0
1658403900000|2022-07-21 11:45:00|8973.45|8973.45|8977.4|8977.4|8978.34|8978.34|8973.34|8973.34|0
1658404200000|2022-07-21 11:50:00|8976.67|8976.67|8960.75|8960.75|8976.67|8976.67|8960.11|8960.11|0
1658404500000|2022-07-21 11:55:00|8959.88|8959.88|8966.72|8966.72|8966.72|8966.72|8959.88|8959.88|0
1658404800000|2022-07-21 12:00:00|8964.54|8964.54|8970.86|8970.86|8973.04|8973.04|8964.54|8964.54|0
1658405100000|2022-07-21 12:05:00|8969.77|8969.77|8974.38|8974.38|8980.29|8980.29|8969.77|8969.77|0
1658405400000|2022-07-21 12:10:00|8975.98|8975.98|8977.9|8977.9|8980.8|8980.8|8973.59|8973.59|0
1658405700000|2022-07-21 12:15:00|8973.95|8973.95|8970.73|8970.73|8975.56|8975.56|8949.93|8949.93|0
1658406000000|2022-07-21 12:20:00|8973.43|8973.43|8963.09|8963.09|8978.52|8978.52|8957.53|8957.53|0
1658406300000|2022-07-21 12:25:00|8961.48|8961.48|8958.71|8958.71|8961.48|8961.48|8951.22|8951.22|0
1658406600000|2022-07-21 12:30:00|8959.44|8959.44|8969.02|8969.02|8970.63|8970.63|8959.44|8959.44|0
1658406900000|2022-07-21 12:35:00|8970.63|8970.63|8970.46|8970.46|8970.63|8970.63|8963.26|8963.26|0
1658407200000|2022-07-21 12:40:00|8968.85|8968.85|8970.82|8970.82|8972.07|8972.07|8967.24|8967.24|0
1658407500000|2022-07-21 12:45:00|8971.4|8971.4|8978.9|8978.9|8982.39|8982.39|8969.73|8969.73|0
1658407800000|2022-07-21 12:50:00|8978.61|8978.61|8961.71|8961.71|8978.61|8978.61|8961.71|8961.71|0
1658408100000|2022-07-21 12:55:00|8963.32|8963.32|8967.18|8967.18|8968.31|8968.31|8960.98|8960.98|0
1658408400000|2022-07-21 13:00:00|8968.79|8968.79|8973.88|8973.88|8975.82|8975.82|8967.7|8967.7|0
1658408700000|2022-07-21 13:05:00|8972.78|8972.78|8958.25|8958.25|8975.48|8975.48|8957.12|8957.12|0
1658409000000|2022-07-21 13:10:00|8957.16|8957.16|8955.75|8955.75|8965.65|8965.65|8955.75|8955.75|0
1658409300000|2022-07-21 13:15:00|8957.36|8957.36|8951.74|8951.74|8965.72|8965.72|8951.74|8951.74|0
1658409600000|2022-07-21 13:20:00|8950.13|8950.13|8945.97|8945.97|8959.06|8959.06|8942.48|8942.48|0
1658409900000|2022-07-21 13:25:00|8946.91|8946.91|8954.82|8954.82|8954.82|8954.82|8946.91|8946.91|0
1658410200000|2022-07-21 13:30:00|8955.55|8955.55|8957.81|8957.81|8962.56|8962.56|8945.42|8945.42|0
1658410500000|2022-07-21 13:35:00|8956.36|8956.36|8964.98|8964.98|8973.66|8973.66|8953.26|8953.26|0
1658410800000|2022-07-21 13:40:00|8966.59|8966.59|8977.01|8977.01|8982.5|8982.5|8961.17|8961.17|0
1658411100000|2022-07-21 13:45:00|8975.4|8975.4|8983.73|8983.73|8986.66|8986.66|8973.99|8973.99|0
1658411400000|2022-07-21 13:50:00|8985.34|8985.34|9002.66|9002.66|9002.66|9002.66|8981.72|8981.72|0
1658411700000|2022-07-21 13:55:00|9003.86|9003.86|9002.24|9002.24|9010.82|9010.82|8998.37|8998.37|0
1658412000000|2022-07-21 14:00:00|9001.37|9001.37|8991.39|8991.39|9007.45|9007.45|8989.48|8989.48|0
1658412300000|2022-07-21 14:05:00|8988.18|8988.18|9009.07|9009.07|9010.01|9010.01|8985.27|8985.27|0
1658412600000|2022-07-21 14:10:00|9010.68|9010.68|9000.4|9000.4|9011.26|9011.26|8995.15|8995.15|0
1658412900000|2022-07-21 14:15:00|8998.79|8998.79|9008.55|9008.55|9011.76|9011.76|8994.89|8994.89|0
1658413200000|2022-07-21 14:20:00|9009.28|9009.28|9000.48|9000.48|9010.01|9010.01|8993.73|8993.73|0
1658413500000|2022-07-21 14:25:00|9000.19|9000.19|8990.44|8990.44|9000.19|9000.19|8981.4|8981.4|0
1658413800000|2022-07-21 14:30:00|8992.05|8992.05|8985.23|8985.23|8995.27|8995.27|8982.94|8982.94|0
1658414100000|2022-07-21 14:35:00|8984.51|8984.51|9011.64|9011.64|9011.64|9011.64|8983.34|8983.34|0
1658414400000|2022-07-21 14:40:00|9012.58|9012.58|9004.71|9004.71|9014.38|9014.38|9004.71|9004.71|0
1658414700000|2022-07-21 14:45:00|9004.24|9004.24|9007.67|9007.67|9007.88|9007.88|9002.16|9002.16|0
1658415000000|2022-07-21 14:50:00|9009.28|9009.28|9017.16|9017.16|9019.99|9019.99|9008.96|9008.96|0
1658415300000|2022-07-21 14:55:00|9016.69|9016.69|9023.72|9023.72|9023.72|9023.72|9012.32|9012.32|0
1658415600000|2022-07-21 15:00:00|9022.26|9022.26|9024.73|9024.73|9026.17|9026.17|9017.08|9017.08|0
1658415900000|2022-07-21 15:05:00|9026.34|9026.34|9022.2|9022.2|9028.68|9028.68|9019.43|9019.43|0
1658416200000|2022-07-21 15:10:00|9021.11|9021.11|9032.32|9032.32|9032.51|9032.51|9019.37|9019.37|0
1658416500000|2022-07-21 15:15:00|9033.41|9033.41|9030.92|9030.92|9035.8|9035.8|9026.62|9026.62|0
1658416800000|2022-07-21 15:20:00|9031.21|9031.21|9031.06|9031.06|9034.92|9034.92|9028.14|9028.14|0
1658417100000|2022-07-21 15:25:00|9029.45|9029.45|9015.51|9015.51|9033.14|9033.14|9015.51|9015.51|0
1658474100000|2022-07-22 07:15:00|9033.15|9033.15|9024.96|9024.96|9034.09|9034.09|9020.65|9020.65|0
1658474400000|2022-07-22 07:20:00|9020.13|9020.13|9026.31|9026.31|9034.63|9034.63|9020.13|9020.13|0
1658474700000|2022-07-22 07:25:00|9027.04|9027.04|9028.79|9028.79|9039.66|9039.66|9026.1|9026.1|0
1658475000000|2022-07-22 07:30:00|9030.4|9030.4|9019.75|9019.75|9030.4|9030.4|9019.75|9019.75|0
1658475300000|2022-07-22 07:35:00|9022.97|9022.97|9020.77|9020.77|9029.08|9029.08|9019.23|9019.23|0
1658475600000|2022-07-22 07:40:00|9019.16|9019.16|9005.39|9005.39|9019.16|9019.16|9002.69|9002.69|0
1658475900000|2022-07-22 07:45:00|9004.29|9004.29|9008.39|9008.39|9008.39|9008.39|9001.38|9001.38|0
1658476200000|2022-07-22 07:50:00|9010|9010|9017.92|9017.92|9017.92|9017.92|9010|9010|0
1658476500000|2022-07-22 07:55:00|9020.74|9020.74|9031.17|9031.17|9031.46|9031.46|9020.74|9020.74|0
1658476800000|2022-07-22 08:00:00|9033.43|9033.43|9055.76|9055.76|9057.29|9057.29|9033.43|9033.43|0
1658477100000|2022-07-22 08:05:00|9057.37|9057.37|9062.64|9062.64|9063.08|9063.08|9057.37|9057.37|0
1658477400000|2022-07-22 08:10:00|9063.37|9063.37|9090.42|9090.42|9093.64|9093.64|9063.37|9063.37|0
1658477700000|2022-07-22 08:15:00|9091.15|9091.15|9096.43|9096.43|9098.72|9098.72|9091.15|9091.15|0
1658478000000|2022-07-22 08:20:00|9095.7|9095.7|9110.62|9110.62|9110.62|9110.62|9088.72|9088.72|0
1658478300000|2022-07-22 08:25:00|9112.03|9112.03|9114.68|9114.68|9118.47|9118.47|9110.68|9110.68|0
1658478600000|2022-07-22 08:30:00|9113.55|9113.55|9115.54|9115.54|9115.54|9115.54|9112.72|9112.72|0
1658478900000|2022-07-22 08:35:00|9116.01|9116.01|9116.32|9116.32|9126.3|9126.3|9114.6|9114.6|0
1658479200000|2022-07-22 08:40:00|9119.54|9119.54|9109.56|9109.56|9122.76|9122.76|9109.56|9109.56|0
1658479500000|2022-07-22 08:45:00|9109.88|9109.88|9103.56|9103.56|9116.19|9116.19|9103.56|9103.56|0
1658479800000|2022-07-22 08:50:00|9104.29|9104.29|9103.01|9103.01|9105.71|9105.71|9100.46|9100.46|0
1658480100000|2022-07-22 08:55:00|9104.1|9104.1|9113.94|9113.94|9113.94|9113.94|9104.1|9104.1|0
1658480400000|2022-07-22 09:00:00|9116.2|9116.2|9117.31|9117.31|9122.13|9122.13|9115.76|9115.76|0
1658480700000|2022-07-22 09:05:00|9116.99|9116.99|9109.77|9109.77|9123.54|9123.54|9109.77|9109.77|0
1658481000000|2022-07-22 09:10:00|9112.98|9112.98|9114.07|9114.07|9114.54|9114.54|9112.66|9112.66|0
1658481300000|2022-07-22 09:15:00|9113.2|9113.2|9117.76|9117.76|9120.11|9120.11|9110.93|9110.93|0
1658481600000|2022-07-22 09:20:00|9118.63|9118.63|9130.96|9130.96|9132.73|9132.73|9118.63|9118.63|0
1658481900000|2022-07-22 09:25:00|9129.35|9129.35|9124.43|9124.43|9133.08|9133.08|9124.43|9124.43|0
1658482200000|2022-07-22 09:30:00|9122.82|9122.82|9117.26|9117.26|9123.55|9123.55|9112.44|9112.44|0
1658482500000|2022-07-22 09:35:00|9115.66|9115.66|9120.57|9120.57|9120.57|9120.57|9114.56|9114.56|0
1658482800000|2022-07-22 09:40:00|9123.79|9123.79|9129.86|9129.86|9129.86|9129.86|9123.79|9123.79|0
1658483100000|2022-07-22 09:45:00|9130.46|9130.46|9134.71|9134.71|9136.31|9136.31|9130.46|9130.46|0
1658483400000|2022-07-22 09:50:00|9136.12|9136.12|9133.45|9133.45|9140.4|9140.4|9132.08|9132.08|0
1658483700000|2022-07-22 09:55:00|9134.54|9134.54|9132.59|9132.59|9140.3|9140.3|9132.59|9132.59|0
1658484000000|2022-07-22 10:00:00|9135.81|9135.81|9132.54|9132.54|9139.62|9139.62|9132.54|9132.54|0
1658484300000|2022-07-22 10:05:00|9135.76|9135.76|9138.96|9138.96|9140.01|9140.01|9134.8|9134.8|0
1658484600000|2022-07-22 10:10:00|9137.35|9137.35|9145.28|9145.28|9150.41|9150.41|9137.35|9137.35|0
1658484900000|2022-07-22 10:15:00|9146.22|9146.22|9143.03|9143.03|9146.69|9146.69|9140.13|9140.13|0
1658485200000|2022-07-22 10:20:00|9143.5|9143.5|9141.89|9141.89|9146.71|9146.71|9141.89|9141.89|0
1658485500000|2022-07-22 10:25:00|9142.62|9142.62|9147.33|9147.33|9147.33|9147.33|9140.95|9140.95|0
1658485800000|2022-07-22 10:30:00|9148.42|9148.42|9147.24|9147.24|9150.25|9150.25|9146.34|9146.34|0
1658486100000|2022-07-22 10:35:00|9148.84|9148.84|9163.72|9163.72|9163.72|9163.72|9148.84|9148.84|0
1658486400000|2022-07-22 10:40:00|9164.45|9164.45|9164.31|9164.31|9164.92|9164.92|9162.22|9162.22|0
1658486700000|2022-07-22 10:45:00|9165.25|9165.25|9167.92|9167.92|9168.39|9168.39|9164.31|9164.31|0
1658487000000|2022-07-22 10:50:00|9166.31|9166.31|9167.92|9167.92|9169.53|9169.53|9164.49|9164.49|0
1658487300000|2022-07-22 10:55:00|9169.53|9169.53|9162.48|9162.48|9169.53|9169.53|9161.07|9161.07|0
1658487600000|2022-07-22 11:00:00|9161.75|9161.75|9160.17|9160.17|9162.51|9162.51|9160.17|9160.17|0
1658487900000|2022-07-22 11:05:00|9161.78|9161.78|9156.34|9156.34|9167.55|9167.55|9156.01|9156.01|0
1658488200000|2022-07-22 11:10:00|9156.81|9156.81|9154.7|9154.7|9158.42|9158.42|9151.48|9151.48|0
1658488500000|2022-07-22 11:15:00|9156.31|9156.31|9162.8|9162.8|9167.04|9167.04|9156.31|9156.31|0
1658488800000|2022-07-22 11:20:00|9161.19|9161.19|9164.06|9164.06|9165.11|9165.11|9159.58|9159.58|0
1658489100000|2022-07-22 11:25:00|9162.97|9162.97|9162.88|9162.88|9162.97|9162.97|9158.65|9158.65|0
1658489400000|2022-07-22 11:30:00|9163.61|9163.61|9169.75|9169.75|9169.75|9169.75|9162.84|9162.84|0
1658489700000|2022-07-22 11:35:00|9171.36|9171.36|9163.65|9163.65|9171.4|9171.4|9163.65|9163.65|0
1658490000000|2022-07-22 11:40:00|9166.87|9166.87|9168.22|9168.22|9171.18|9171.18|9166.87|9166.87|0
1658490300000|2022-07-22 11:45:00|9167.75|9167.75|9167.38|9167.38|9170.96|9170.96|9166.95|9166.95|0
1658490600000|2022-07-22 11:50:00|9168.98|9168.98|9168.09|9168.09|9168.98|9168.98|9161.77|9161.77|0
1658490900000|2022-07-22 11:55:00|9168.82|9168.82|9164.66|9164.66|9171.98|9171.98|9164.66|9164.66|0
1658491200000|2022-07-22 12:00:00|9164.37|9164.37|9170.13|9170.13|9170.13|9170.13|9164.37|9164.37|0
1658491500000|2022-07-22 12:05:00|9171.07|9171.07|9165.51|9165.51|9171.07|9171.07|9159.07|9159.07|0
1658491800000|2022-07-22 12:10:00|9166.38|9166.38|9165.49|9165.49|9166.38|9166.38|9159.8|9159.8|0
1658492100000|2022-07-22 12:15:00|9167.1|9167.1|9180.53|9180.53|9180.82|9180.82|9167.1|9167.1|0
1658492400000|2022-07-22 12:20:00|9182.13|9182.13|9197.29|9197.29|9197.29|9197.29|9181.66|9181.66|0
1658492700000|2022-07-22 12:25:00|9195.68|9195.68|9196.47|9196.47|9198.08|9198.08|9191.81|9191.81|0
1658493000000|2022-07-22 12:30:00|9196.94|9196.94|9197.31|9197.31|9199.39|9199.39|9195.27|9195.27|0
1658493300000|2022-07-22 12:35:00|9198.92|9198.92|9195.52|9195.52|9200.53|9200.53|9195.52|9195.52|0
1658493600000|2022-07-22 12:40:00|9195.23|9195.23|9189.04|9189.04|9195.23|9195.23|9187.45|9187.45|0
1658493900000|2022-07-22 12:45:00|9187.91|9187.91|9185.52|9185.52|9190.83|9190.83|9184.39|9184.39|0
1658494200000|2022-07-22 12:50:00|9183.91|9183.91|9178.87|9178.87|9186.24|9186.24|9177.26|9177.26|0
1658494500000|2022-07-22 12:55:00|9177.26|9177.26|9165.93|9165.93|9177.26|9177.26|9164.37|9164.37|0
1658494800000|2022-07-22 13:00:00|9167.54|9167.54|9181.22|9181.22|9183.15|9183.15|9167.07|9167.07|0
1658495100000|2022-07-22 13:05:00|9179.61|9179.61|9179.04|9179.04|9181.06|9181.06|9175.6|9175.6|0
1658495400000|2022-07-22 13:10:00|9177.44|9177.44|9177.81|9177.81|9180.65|9180.65|9175.83|9175.83|0
1658495700000|2022-07-22 13:15:00|9177.52|9177.52|9174.62|9174.62|9177.52|9177.52|9172.37|9172.37|0
1658496000000|2022-07-22 13:20:00|9175.56|9175.56|9177.26|9177.26|9183.28|9183.28|9175.24|9175.24|0
1658496300000|2022-07-22 13:25:00|9177.86|9177.86|9180.79|9180.79|9181.5|9181.5|9176.64|9176.64|0
1658496600000|2022-07-22 13:30:00|9180.32|9180.32|9169.93|9169.93|9180.32|9180.32|9166.13|9166.13|0
1658496900000|2022-07-22 13:35:00|9168.32|9168.32|9175.75|9175.75|9175.75|9175.75|9165.02|9165.02|0
1658497200000|2022-07-22 13:40:00|9175.02|9175.02|9170.67|9170.67|9176.69|9176.69|9170.67|9170.67|0
1658497500000|2022-07-22 13:45:00|9171.14|9171.14|9179.3|9179.3|9179.3|9179.3|9167.86|9167.86|0
1658497800000|2022-07-22 13:50:00|9180.91|9180.91|9163.71|9163.71|9185.13|9185.13|9160.64|9160.64|0
1658498100000|2022-07-22 13:55:00|9162.1|9162.1|9140.07|9140.07|9162.1|9162.1|9137.7|9137.7|0
1658498400000|2022-07-22 14:00:00|9138.46|9138.46|9135.01|9135.01|9139.35|9139.35|9125.06|9125.06|0
1658498700000|2022-07-22 14:05:00|9134.54|9134.54|9117.17|9117.17|9134.54|9134.54|9114.07|9114.07|0
1658499000000|2022-07-22 14:10:00|9116.08|9116.08|9122.98|9122.98|9124.44|9124.44|9112.44|9112.44|0
1658499300000|2022-07-22 14:15:00|9121.89|9121.89|9134.34|9134.34|9137.45|9137.45|9121.89|9121.89|0
1658499600000|2022-07-22 14:20:00|9132.74|9132.74|9127.64|9127.64|9133.22|9133.22|9124.22|9124.22|0
1658499900000|2022-07-22 14:25:00|9126.03|9126.03|9116.22|9116.22|9126.03|9126.03|9112.64|9112.64|0
1658500200000|2022-07-22 14:30:00|9116.95|9116.95|9124.9|9124.9|9127.64|9127.64|9116.95|9116.95|0
1658500500000|2022-07-22 14:35:00|9123.77|9123.77|9129.87|9129.87|9129.87|9129.87|9119.62|9119.62|0
1658500800000|2022-07-22 14:40:00|9128.26|9128.26|9136.75|9136.75|9138.54|9138.54|9128.13|9128.13|0
1658501100000|2022-07-22 14:45:00|9135.66|9135.66|9136.6|9136.6|9140.5|9140.5|9133.12|9133.12|0
1658501400000|2022-07-22 14:50:00|9135|9135|9127.9|9127.9|9135|9135|9124.29|9124.29|0
1658501700000|2022-07-22 14:55:00|9129.51|9129.51|9129.64|9129.64|9132.32|9132.32|9127.96|9127.96|0
1658502000000|2022-07-22 15:00:00|9131.25|9131.25|9125.46|9125.46|9134.34|9134.34|9125.46|9125.46|0
1658502300000|2022-07-22 15:05:00|9123.85|9123.85|9117.53|9117.53|9123.85|9123.85|9116.3|9116.3|0
1658502600000|2022-07-22 15:10:00|9117.24|9117.24|9119.69|9119.69|9124.33|9124.33|9115.83|9115.83|0
1658502900000|2022-07-22 15:15:00|9118.97|9118.97|9109.9|9109.9|9118.97|9118.97|9107.83|9107.83|0
1658503200000|2022-07-22 15:20:00|9109.43|9109.43|9097.01|9097.01|9109.43|9109.43|9095.4|9095.4|0
1658503500000|2022-07-22 15:25:00|9097.48|9097.48|9096.21|9096.21|9100.15|9100.15|9095.61|9095.61|0
1658733300000|2022-07-25 07:15:00|9030.38|9030.38|9029.74|9029.74|9034.73|9034.73|9022.34|9022.34|0
1658733600000|2022-07-25 07:20:00|9031.35|9031.35|8984.97|8984.97|9031.35|9031.35|8975.79|8975.79|0
1658733900000|2022-07-25 07:25:00|8988.24|8988.24|9001.2|9001.2|9003.91|9003.91|8988.24|8988.24|0
1658734200000|2022-07-25 07:30:00|9004.42|9004.42|9007.03|9007.03|9012.32|9012.32|9003.81|9003.81|0
1658734500000|2022-07-25 07:35:00|9002.2|9002.2|9005.17|9005.17|9014.24|9014.24|9000.91|9000.91|0
1658734800000|2022-07-25 07:40:00|9004.7|9004.7|9024.81|9024.81|9024.81|9024.81|9004.7|9004.7|0
1658735100000|2022-07-25 07:45:00|9026.22|9026.22|9029.86|9029.86|9041.65|9041.65|9023|9023|0
1658735400000|2022-07-25 07:50:00|9034.69|9034.69|9030.9|9030.9|9038.48|9038.48|9029.44|9029.44|0
1658735700000|2022-07-25 07:55:00|9030.61|9030.61|9028.04|9028.04|9033.44|9033.44|9028.04|9028.04|0
1658736000000|2022-07-25 08:00:00|9028.51|9028.51|9026.51|9026.51|9028.63|9028.63|9023.75|9023.75|0
1658736300000|2022-07-25 08:05:00|9024.9|9024.9|9013.05|9013.05|9024.9|9024.9|9011.08|9011.08|0
1658736600000|2022-07-25 08:10:00|9011.44|9011.44|9004.07|9004.07|9011.44|9011.44|9003.34|9003.34|0
1658736900000|2022-07-25 08:15:00|9005.16|9005.16|9010.95|9010.95|9012.84|9012.84|9003.55|9003.55|0
1658737200000|2022-07-25 08:20:00|9009.34|9009.34|9007.44|9007.44|9010.95|9010.95|9007.44|9007.44|0
1658737500000|2022-07-25 08:25:00|9009.79|9009.79|9011.75|9011.75|9014.61|9014.61|9009.79|9009.79|0
1658737800000|2022-07-25 08:30:00|9010.14|9010.14|9011.88|9011.88|9012.4|9012.4|9006.83|9006.83|0
1658738100000|2022-07-25 08:35:00|9014.14|9014.14|9027.96|9027.96|9027.96|9027.96|9012.54|9012.54|0
1658738400000|2022-07-25 08:40:00|9024.74|9024.74|9022.91|9022.91|9025.83|9025.83|9021.01|9021.01|0
1658738700000|2022-07-25 08:45:00|9023.64|9023.64|9023.64|9023.64|9027.65|9027.65|9021.15|9021.15|0
1658739000000|2022-07-25 08:50:00|9020.42|9020.42|9018.23|9018.23|9025.25|9025.25|9015.63|9015.63|0
1658739300000|2022-07-25 08:55:00|9016.78|9016.78|9014.54|9014.54|9016.78|9016.78|9011.01|9011.01|0
1658739600000|2022-07-25 09:00:00|9015.01|9015.01|9013.92|9013.92|9018.23|9018.23|9013.4|9013.4|0
1658739900000|2022-07-25 09:05:00|9016.1|9016.1|9016.74|9016.74|9028.32|9028.32|9014.49|9014.49|0
1658740200000|2022-07-25 09:10:00|9013.76|9013.76|9009.59|9009.59|9016.57|9016.57|9008.47|9008.47|0
1658740500000|2022-07-25 09:15:00|9011.2|9011.2|9020.9|9020.9|9020.9|9020.9|9010|9010|0
1658740800000|2022-07-25 09:20:00|9019.29|9019.29|9026.52|9026.52|9026.52|9026.52|9016.74|9016.74|0
1658741100000|2022-07-25 09:25:00|9026.99|9026.99|9021.21|9021.21|9028.59|9028.59|9021.21|9021.21|0
1658741400000|2022-07-25 09:30:00|9019.6|9019.6|9018.31|9018.31|9021.94|9021.94|9013.37|9013.37|0
1658741700000|2022-07-25 09:35:00|9017.22|9017.22|9017.86|9017.86|9020.48|9020.48|9015.66|9015.66|0
1658742000000|2022-07-25 09:40:00|9016.26|9016.26|9013.81|9013.81|9016.26|9016.26|9012.68|9012.68|0
1658742300000|2022-07-25 09:45:00|9010.59|9010.59|9015.27|9015.27|9015.27|9015.27|9008.56|9008.56|0
1658742600000|2022-07-25 09:50:00|9014.07|9014.07|9013.15|9013.15|9015.27|9015.27|9012.06|9012.06|0
1658742900000|2022-07-25 09:55:00|9013.79|9013.79|9020.87|9020.87|9023.03|9023.03|9013.79|9013.79|0
1658743200000|2022-07-25 10:00:00|9021.81|9021.81|9031.01|9031.01|9031.01|9031.01|9021.81|9021.81|0
1658743500000|2022-07-25 10:05:00|9034.23|9034.23|9029.83|9029.83|9034.23|9034.23|9029.4|9029.4|0
1658743800000|2022-07-25 10:10:00|9030.77|9030.77|9038.66|9038.66|9038.66|9038.66|9030.77|9030.77|0
1658744100000|2022-07-25 10:15:00|9039.13|9039.13|9036|9036|9039.13|9039.13|9035.53|9035.53|0
1658744400000|2022-07-25 10:20:00|9037.13|9037.13|9038.27|9038.27|9038.74|9038.74|9037.13|9037.13|0
1658744700000|2022-07-25 10:25:00|9037.8|9037.8|9043.76|9043.76|9043.76|9043.76|9037.8|9037.8|0
1658745000000|2022-07-25 10:30:00|9045.37|9045.37|9042.72|9042.72|9045.37|9045.37|9041.29|9041.29|0
1658745300000|2022-07-25 10:35:00|9043.45|9043.45|9034.3|9034.3|9043.45|9043.45|9034.3|9034.3|0
1658745600000|2022-07-25 10:40:00|9033.57|9033.57|9032.67|9032.67|9033.61|9033.61|9030.87|9030.87|0
1658745900000|2022-07-25 10:45:00|9031.73|9031.73|9032.29|9032.29|9037.3|9037.3|9031.73|9031.73|0
1658746200000|2022-07-25 10:50:00|9031.56|9031.56|9025.77|9025.77|9031.56|9031.56|9024.64|9024.64|0
1658746500000|2022-07-25 10:55:00|9027.33|9027.33|9027.81|9027.81|9027.81|9027.81|9026.2|9026.2|0
1658746800000|2022-07-25 11:00:00|9028.28|9028.28|9026.54|9026.54|9028.28|9028.28|9023.17|9023.17|0
1658747100000|2022-07-25 11:05:00|9026.25|9026.25|9024.37|9024.37|9026.45|9026.45|9024.37|9024.37|0
1658747400000|2022-07-25 11:10:00|9024.08|9024.08|9020.91|9020.91|9024.08|9024.08|9017.65|9017.65|0
1658747700000|2022-07-25 11:15:00|9022.51|9022.51|9021.73|9021.73|9023.94|9023.94|9016.44|9016.44|0
1658748000000|2022-07-25 11:20:00|9022.38|9022.38|9027.31|9027.31|9027.31|9027.31|9022.38|9022.38|0
1658748300000|2022-07-25 11:25:00|9027.02|9027.02|9018.96|9018.96|9027.02|9027.02|9015.25|9015.25|0
1658748600000|2022-07-25 11:30:00|9019.43|9019.43|9024.22|9024.22|9026.97|9026.97|9019.43|9019.43|0
1658748900000|2022-07-25 11:35:00|9022.61|9022.61|9022.79|9022.79|9024.33|9024.33|9021.52|9021.52|0
1658749200000|2022-07-25 11:40:00|9024.4|9024.4|9023.4|9023.4|9024.4|9024.4|9023.27|9023.27|0
1658749500000|2022-07-25 11:45:00|9023.98|9023.98|9015.94|9015.94|9027.15|9027.15|9013.4|9013.4|0
1658749800000|2022-07-25 11:50:00|9014.53|9014.53|9023.11|9023.11|9023.11|9023.11|9014.53|9014.53|0
1658750100000|2022-07-25 11:55:00|9022.64|9022.64|9025.42|9025.42|9025.42|9025.42|9018.15|9018.15|0
1658750400000|2022-07-25 12:00:00|9025.89|9025.89|9028.58|9028.58|9031.59|9031.59|9025.89|9025.89|0
1658750700000|2022-07-25 12:05:00|9026.97|9026.97|9025.37|9025.37|9027.7|9027.7|9025.37|9025.37|0
1658751000000|2022-07-25 12:10:00|9026.5|9026.5|9020.99|9020.99|9030.17|9030.17|9019.13|9019.13|0
1658751300000|2022-07-25 12:15:00|9022.6|9022.6|9024.41|9024.41|9024.41|9024.41|9020.99|9020.99|0
1658751600000|2022-07-25 12:20:00|9024.88|9024.88|9032.79|9032.79|9032.79|9032.79|9024.88|9024.88|0
1658751900000|2022-07-25 12:25:00|9033.12|9033.12|9029.41|9029.41|9034.21|9034.21|9029.15|9029.15|0
1658752200000|2022-07-25 12:30:00|9028.32|9028.32|9032.24|9032.24|9032.24|9032.24|9027.97|9027.97|0
1658752500000|2022-07-25 12:35:00|9030.63|9030.63|9032.51|9032.51|9032.51|9032.51|9027.97|9027.97|0
1658752800000|2022-07-25 12:40:00|9032.98|9032.98|9036.54|9036.54|9038.15|9038.15|9032.26|9032.26|0
1658753100000|2022-07-25 12:45:00|9037.14|9037.14|9040.51|9040.51|9041.4|9041.4|9037.14|9037.14|0
1658753400000|2022-07-25 12:50:00|9041.24|9041.24|9032.33|9032.33|9041.24|9041.24|9032.12|9032.12|0
1658753700000|2022-07-25 12:55:00|9035.55|9035.55|9038.46|9038.46|9038.46|9038.46|9035.55|9035.55|0
1658754000000|2022-07-25 13:00:00|9036.85|9036.85|9038.92|9038.92|9039.5|9039.5|9035.24|9035.24|0
1658754300000|2022-07-25 13:05:00|9038.34|9038.34|9037.03|9037.03|9042.17|9042.17|9037.03|9037.03|0
1658754600000|2022-07-25 13:10:00|9036.56|9036.56|9034.44|9034.44|9036.56|9036.56|9030.74|9030.74|0
1658754900000|2022-07-25 13:15:00|9032.83|9032.83|9039.27|9039.27|9040.36|9040.36|9032.83|9032.83|0
1658755200000|2022-07-25 13:20:00|9038.33|9038.33|9033.35|9033.35|9038.33|9038.33|9033.35|9033.35|0
1658755500000|2022-07-25 13:25:00|9031.09|9031.09|9019.06|9019.06|9031.09|9031.09|9018.1|9018.1|0
1658755800000|2022-07-25 13:30:00|9017.45|9017.45|9017.2|9017.2|9020.57|9020.57|9011.39|9011.39|0
1658756100000|2022-07-25 13:35:00|9018.61|9018.61|8995.16|8995.16|9018.61|9018.61|8991.47|8991.47|0
1658756400000|2022-07-25 13:40:00|8995.89|8995.89|9012.59|9012.59|9019.11|9019.11|8994.69|8994.69|0
1658756700000|2022-07-25 13:45:00|9011.5|9011.5|9001.98|9001.98|9016.32|9016.32|9001.98|9001.98|0
1658757000000|2022-07-25 13:50:00|9000.37|9000.37|9004.55|9004.55|9004.55|9004.55|8996.01|8996.01|0
1658757300000|2022-07-25 13:55:00|9003.82|9003.82|9012.27|9012.27|9016.37|9016.37|9002.22|9002.22|0
1658757600000|2022-07-25 14:00:00|9013.36|9013.36|9001.82|9001.82|9019.2|9019.2|9001.82|9001.82|0
1658757900000|2022-07-25 14:05:00|8998.6|8998.6|8996.51|8996.51|9000.21|9000.21|8992.25|8992.25|0
1658758200000|2022-07-25 14:10:00|8996.98|8996.98|9005.38|9005.38|9010.17|9010.17|8996.98|8996.98|0
1658758500000|2022-07-25 14:15:00|9003.77|9003.77|8989.08|8989.08|9003.77|9003.77|8989.08|8989.08|0
1658758800000|2022-07-25 14:20:00|8991.63|8991.63|8994.39|8994.39|8994.39|8994.39|8990.49|8990.49|0
1658759100000|2022-07-25 14:25:00|8994.86|8994.86|8970.97|8970.97|8995.33|8995.33|8961.81|8961.81|0
1658759400000|2022-07-25 14:30:00|8967.75|8967.75|8983.38|8983.38|8983.38|8983.38|8965.48|8965.48|0
1658759700000|2022-07-25 14:35:00|8984.99|8984.99|8983.84|8983.84|8987.54|8987.54|8982.19|8982.19|0
1658760000000|2022-07-25 14:40:00|8982.38|8982.38|8971.84|8971.84|8982.38|8982.38|8970.02|8970.02|0
1658760300000|2022-07-25 14:45:00|8970.23|8970.23|8961.06|8961.06|8971.14|8971.14|8958.32|8958.32|0
1658760600000|2022-07-25 14:50:00|8962.66|8962.66|8952.01|8952.01|8962.66|8962.66|8950.08|8950.08|0
1658760900000|2022-07-25 14:55:00|8950.92|8950.92|8955.56|8955.56|8956.13|8956.13|8948.35|8948.35|0
1658761200000|2022-07-25 15:00:00|8953.95|8953.95|8955.04|8955.04|8955.04|8955.04|8950.56|8950.56|0
1658761500000|2022-07-25 15:05:00|8955.51|8955.51|8958.99|8958.99|8960.4|8960.4|8952.02|8952.02|0
1658761800000|2022-07-25 15:10:00|8959.93|8959.93|8939.52|8939.52|8961.85|8961.85|8939.52|8939.52|0
1658762100000|2022-07-25 15:15:00|8941.13|8941.13|8938.75|8938.75|8943.47|8943.47|8938.75|8938.75|0
1658762400000|2022-07-25 15:20:00|8938.28|8938.28|8940.82|8940.82|8946.01|8946.01|8936.4|8936.4|0
1658762700000|2022-07-25 15:25:00|8941.29|8941.29|8942.6|8942.6|8949.93|8949.93|8937.97|8937.97|0
1658819700000|2022-07-26 07:15:00|8909.57|8909.57|8909.27|8909.27|8915.7|8915.7|8897.38|8897.38|0
1658820000000|2022-07-26 07:20:00|8912.48|8912.48|8907.66|8907.66|8915.76|8915.76|8907.66|8907.66|0
1658820300000|2022-07-26 07:25:00|8912.48|8912.48|8911.47|8911.47|8912.48|8912.48|8903.57|8903.57|0
1658820600000|2022-07-26 07:30:00|8913.74|8913.74|8925.73|8925.73|8935.38|8935.38|8910.97|8910.97|0
1658820900000|2022-07-26 07:35:00|8927.34|8927.34|8924.3|8924.3|8930.64|8930.64|8923.46|8923.46|0
1658821200000|2022-07-26 07:40:00|8929.12|8929.12|8941.44|8941.44|8941.44|8941.44|8929.12|8929.12|0
1658821500000|2022-07-26 07:45:00|8942.64|8942.64|8930.29|8930.29|8944.25|8944.25|8929.2|8929.2|0
1658821800000|2022-07-26 07:50:00|8931.38|8931.38|8933.46|8933.46|8934.08|8934.08|8929.28|8929.28|0
1658822100000|2022-07-26 07:55:00|8932.01|8932.01|8946.86|8946.86|8947.59|8947.59|8932.01|8932.01|0
1658822400000|2022-07-26 08:00:00|8948.47|8948.47|8952.83|8952.83|8952.83|8952.83|8944.79|8944.79|0
1658822700000|2022-07-26 08:05:00|8951.22|8951.22|8957.43|8957.43|8957.43|8957.43|8951.22|8951.22|0
1658823000000|2022-07-26 08:10:00|8959.04|8959.04|8949.22|8949.22|8959.04|8959.04|8946.8|8946.8|0
1658823300000|2022-07-26 08:15:00|8950.83|8950.83|8951.28|8951.28|8951.28|8951.28|8943.33|8943.33|0
1658823600000|2022-07-26 08:20:00|8954.5|8954.5|8957.32|8957.32|8958.93|8958.93|8953.49|8953.49|0
1658823900000|2022-07-26 08:25:00|8955.71|8955.71|8950.86|8950.86|8958.45|8958.45|8950.86|8950.86|0
1658824200000|2022-07-26 08:30:00|8949.92|8949.92|8955.86|8955.86|8957.47|8957.47|8947.22|8947.22|0
1658824500000|2022-07-26 08:35:00|8954.25|8954.25|8940.18|8940.18|8954.25|8954.25|8938.57|8938.57|0
1658824800000|2022-07-26 08:40:00|8941.79|8941.79|8946.05|8946.05|8947.66|8947.66|8940.7|8940.7|0
1658825100000|2022-07-26 08:45:00|8945.32|8945.32|8950.89|8950.89|8954.1|8954.1|8945.32|8945.32|0
1658825400000|2022-07-26 08:50:00|8949.28|8949.28|8952.34|8952.34|8952.34|8952.34|8948.15|8948.15|0
1658825700000|2022-07-26 08:55:00|8953.95|8953.95|8945.89|8945.89|8955.56|8955.56|8944.28|8944.28|0
1658826000000|2022-07-26 09:00:00|8947.49|8947.49|8950.09|8950.09|8950.09|8950.09|8944.95|8944.95|0
1658826300000|2022-07-26 09:05:00|8951.69|8951.69|8935.02|8935.02|8951.69|8951.69|8931.59|8931.59|0
1658826600000|2022-07-26 09:10:00|8931.73|8931.73|8928.26|8928.26|8931.73|8931.73|8928.26|8928.26|0
1658826900000|2022-07-26 09:15:00|8927.68|8927.68|8928.73|8928.73|8928.73|8928.73|8926.55|8926.55|0
1658827200000|2022-07-26 09:20:00|8929.46|8929.46|8924.53|8924.53|8929.46|8929.46|8924.53|8924.53|0
1658827500000|2022-07-26 09:25:00|8923.44|8923.44|8914.69|8914.69|8924.31|8924.31|8914.69|8914.69|0
1658827800000|2022-07-26 09:30:00|8912.51|8912.51|8914.97|8914.97|8916.06|8916.06|8912.04|8912.04|0
1658828100000|2022-07-26 09:35:00|8915.91|8915.91|8919.91|8919.91|8919.91|8919.91|8914.3|8914.3|0
1658828400000|2022-07-26 09:40:00|8921.07|8921.07|8921.4|8921.4|8923.01|8923.01|8918.23|8918.23|0
1658828700000|2022-07-26 09:45:00|8919.8|8919.8|8927.3|8927.3|8928.91|8928.91|8919.8|8919.8|0
1658829000000|2022-07-26 09:50:00|8928.91|8928.91|8931.71|8931.71|8933.32|8933.32|8928.91|8928.91|0
1658829300000|2022-07-26 09:55:00|8931.24|8931.24|8941.25|8941.25|8941.25|8941.25|8931.24|8931.24|0
1658829600000|2022-07-26 10:00:00|8941.72|8941.72|8932.96|8932.96|8941.72|8941.72|8932.96|8932.96|0
1658829900000|2022-07-26 10:05:00|8929.69|8929.69|8935.42|8935.42|8941.57|8941.57|8929.69|8929.69|0
1658830200000|2022-07-26 10:10:00|8932.15|8932.15|8926.79|8926.79|8932.61|8932.61|8926.79|8926.79|0
1658830500000|2022-07-26 10:15:00|8927.26|8927.26|8925.12|8925.12|8928.87|8928.87|8925.12|8925.12|0
1658830800000|2022-07-26 10:20:00|8924.65|8924.65|8909.52|8909.52|8925.12|8925.12|8907.91|8907.91|0
1658831100000|2022-07-26 10:25:00|8908.11|8908.11|8904.68|8904.68|8908.11|8908.11|8902.49|8902.49|0
1658831400000|2022-07-26 10:30:00|8902.41|8902.41|8901.47|8901.47|8906.2|8906.2|8901.47|8901.47|0
1658831700000|2022-07-26 10:35:00|8899.86|8899.86|8900.38|8900.38|8901.98|8901.98|8898.77|8898.77|0
1658832000000|2022-07-26 10:40:00|8899.8|8899.8|8903.7|8903.7|8904.83|8904.83|8893.29|8893.29|0
1658832300000|2022-07-26 10:45:00|8905.31|8905.31|8908.77|8908.77|8909.37|8909.37|8905.31|8905.31|0
1658832600000|2022-07-26 10:50:00|8907.16|8907.16|8914.96|8914.96|8914.96|8914.96|8907.16|8907.16|0
1658832900000|2022-07-26 10:55:00|8918.18|8918.18|8920.02|8920.02|8920.02|8920.02|8913.35|8913.35|0
1658833200000|2022-07-26 11:00:00|8921.15|8921.15|8920.89|8920.89|8924.75|8924.75|8917.94|8917.94|0
1658833500000|2022-07-26 11:05:00|8921.36|8921.36|8921.22|8921.22|8921.69|8921.69|8919.26|8919.26|0
1658833800000|2022-07-26 11:10:00|8920.06|8920.06|8920.06|8920.06|8920.06|8920.06|8920.06|8920.06|0
1658834100000|2022-07-26 11:15:00|8919.77|8919.77|8925.83|8925.83|8929.35|8929.35|8919.3|8919.3|0
1658834400000|2022-07-26 11:20:00|8924.74|8924.74|8923.28|8923.28|8926.43|8926.43|8923.13|8923.13|0
1658834700000|2022-07-26 11:25:00|8922.15|8922.15|8924.31|8924.31|8924.31|8924.31|8919.15|8919.15|0
1658835000000|2022-07-26 11:30:00|8925.44|8925.44|8924.44|8924.44|8926.57|8926.57|8924.44|8924.44|0
1658835300000|2022-07-26 11:35:00|8925.04|8925.04|8932.22|8932.22|8932.22|8932.22|8925.04|8925.04|0
1658835600000|2022-07-26 11:40:00|8931.75|8931.75|8935.9|8935.9|8935.9|8935.9|8931.75|8931.75|0
1658835900000|2022-07-26 11:45:00|8935.61|8935.61|8929.68|8929.68|8935.61|8935.61|8929.08|8929.08|0
1658836200000|2022-07-26 11:50:00|8927.5|8927.5|8920.61|8920.61|8928.59|8928.59|8920.61|8920.61|0
1658836500000|2022-07-26 11:55:00|8922.22|8922.22|8911.13|8911.13|8922.22|8922.22|8911.13|8911.13|0
1658836800000|2022-07-26 12:00:00|8910.66|8910.66|8907.1|8907.1|8910.66|8910.66|8903.1|8903.1|0
1658837100000|2022-07-26 12:05:00|8908.04|8908.04|8906.7|8906.7|8908.04|8908.04|8901.87|8901.87|0
1658837400000|2022-07-26 12:10:00|8904.43|8904.43|8908.11|8908.11|8908.58|8908.58|8904.43|8904.43|0
1658837700000|2022-07-26 12:15:00|8907.64|8907.64|8905.92|8905.92|8908.11|8908.11|8905.92|8905.92|0
1658838000000|2022-07-26 12:20:00|8905.45|8905.45|8901.29|8901.29|8905.45|8905.45|8900.63|8900.63|0
1658838300000|2022-07-26 12:25:00|8901.76|8901.76|8904.23|8904.23|8909.08|8909.08|8901.76|8901.76|0
1658838600000|2022-07-26 12:30:00|8904.7|8904.7|8903.07|8903.07|8906.46|8906.46|8902.62|8902.62|0
1658838900000|2022-07-26 12:35:00|8903.54|8903.54|8909.11|8909.11|8913.3|8913.3|8903.54|8903.54|0
1658839200000|2022-07-26 12:40:00|8910.72|8910.72|8902.52|8902.52|8910.72|8910.72|8902.52|8902.52|0
1658839500000|2022-07-26 12:45:00|8901.79|8901.79|8892.33|8892.33|8901.79|8901.79|8892.33|8892.33|0
1658839800000|2022-07-26 12:50:00|8892.93|8892.93|8883.9|8883.9|8892.93|8892.93|8883.9|8883.9|0
1658840100000|2022-07-26 12:55:00|8883.3|8883.3|8890.12|8890.12|8890.12|8890.12|8883.3|8883.3|0
1658840400000|2022-07-26 13:00:00|8889.39|8889.39|8862.5|8862.5|8889.39|8889.39|8861.66|8861.66|0
1658840700000|2022-07-26 13:05:00|8863.91|8863.91|8851.72|8851.72|8867.12|8867.12|8850.11|8850.11|0
1658841000000|2022-07-26 13:10:00|8850.62|8850.62|8845.64|8845.64|8853.71|8853.71|8845.64|8845.64|0
1658841300000|2022-07-26 13:15:00|8844.91|8844.91|8848.56|8848.56|8848.56|8848.56|8843.59|8843.59|0
1658841600000|2022-07-26 13:20:00|8849.03|8849.03|8852.17|8852.17|8857.19|8857.19|8849.03|8849.03|0
1658841900000|2022-07-26 13:25:00|8853.78|8853.78|8851.87|8851.87|8855.38|8855.38|8847.2|8847.2|0
1658842200000|2022-07-26 13:30:00|8851.58|8851.58|8846.36|8846.36|8856.71|8856.71|8842.81|8842.81|0
1658842500000|2022-07-26 13:35:00|8847.97|8847.97|8833.48|8833.48|8847.97|8847.97|8833.19|8833.19|0
1658842800000|2022-07-26 13:40:00|8835.09|8835.09|8850.59|8850.59|8855.24|8855.24|8835.09|8835.09|0
1658843100000|2022-07-26 13:45:00|8849.5|8849.5|8836.11|8836.11|8849.5|8849.5|8833.22|8833.22|0
1658843400000|2022-07-26 13:50:00|8837.57|8837.57|8846.46|8846.46|8846.46|8846.46|8835.96|8835.96|0
1658843700000|2022-07-26 13:55:00|8845.99|8845.99|8848.52|8848.52|8849.46|8849.46|8844.29|8844.29|0
1658844000000|2022-07-26 14:00:00|8847.07|8847.07|8855.61|8855.61|8859.35|8859.35|8836.79|8836.79|0
1658844300000|2022-07-26 14:05:00|8854.88|8854.88|8858.49|8858.49|8863.32|8863.32|8850.09|8850.09|0
1658844600000|2022-07-26 14:10:00|8856.89|8856.89|8864.14|8864.14|8864.14|8864.14|8854.08|8854.08|0
1658844900000|2022-07-26 14:15:00|8863.85|8863.85|8862.04|8862.04|8865.3|8865.3|8859.02|8859.02|0
1658845200000|2022-07-26 14:20:00|8863.65|8863.65|8854.95|8854.95|8864.53|8864.53|8853.34|8853.34|0
1658845500000|2022-07-26 14:25:00|8853.34|8853.34|8853.63|8853.63|8856.85|8856.85|8851.55|8851.55|0
1658845800000|2022-07-26 14:30:00|8854.23|8854.23|8851.03|8851.03|8854.83|8854.83|8848.4|8848.4|0
1658846100000|2022-07-26 14:35:00|8852.64|8852.64|8840.25|8840.25|8852.64|8852.64|8838.35|8838.35|0
1658846400000|2022-07-26 14:40:00|8841.85|8841.85|8852.76|8852.76|8852.76|8852.76|8841.38|8841.38|0
1658846700000|2022-07-26 14:45:00|8851.82|8851.82|8862.58|8862.58|8862.58|8862.58|8851.82|8851.82|0
1658847000000|2022-07-26 14:50:00|8864.19|8864.19|8868.32|8868.32|8870.71|8870.71|8862.11|8862.11|0
1658847300000|2022-07-26 14:55:00|8869.05|8869.05|8882.13|8882.13|8882.13|8882.13|8866.65|8866.65|0
1658847600000|2022-07-26 15:00:00|8881.55|8881.55|8875|8875|8883.16|8883.16|8875|8875|0
1658847900000|2022-07-26 15:05:00|8873.39|8873.39|8871.44|8871.44|8873.39|8873.39|8868.95|8868.95|0
1658848200000|2022-07-26 15:10:00|8869.83|8869.83|8873.62|8873.62|8873.62|8873.62|8869.83|8869.83|0
1658848500000|2022-07-26 15:15:00|8875.22|8875.22|8878.13|8878.13|8880.38|8880.38|8875.22|8875.22|0
1658848800000|2022-07-26 15:20:00|8876.52|8876.52|8873.96|8873.96|8878.59|8878.59|8872.22|8872.22|0
1658849100000|2022-07-26 15:25:00|8874.83|8874.83|8875.06|8875.06|8880.24|8880.24|8871.51|8871.51|0
1658906100000|2022-07-27 07:15:00|8829.79|8829.79|8822.03|8822.03|8829.79|8829.79|8811.67|8811.67|0
1658906400000|2022-07-27 07:20:00|8822.97|8822.97|8861.94|8861.94|8861.94|8861.94|8822.97|8822.97|0
1658906700000|2022-07-27 07:25:00|8863.39|8863.39|8880.89|8880.89|8881.52|8881.52|8863.39|8863.39|0
1658907000000|2022-07-27 07:30:00|8877.67|8877.67|8883.05|8883.05|8887.88|8887.88|8877.67|8877.67|0
1658907300000|2022-07-27 07:35:00|8884.51|8884.51|8915.1|8915.1|8922.68|8922.68|8884.51|8884.51|0
1658907600000|2022-07-27 07:40:00|8916.19|8916.19|8931.26|8931.26|8943.68|8943.68|8916.19|8916.19|0
1658907900000|2022-07-27 07:45:00|8928.04|8928.04|8925.32|8925.32|8928.04|8928.04|8922.3|8922.3|0
1658908200000|2022-07-27 07:50:00|8922.1|8922.1|8930.41|8930.41|8932.13|8932.13|8920.69|8920.69|0
1658908500000|2022-07-27 07:55:00|8931.5|8931.5|8928.54|8928.54|8932.7|8932.7|8927.35|8927.35|0
1658908800000|2022-07-27 08:00:00|8929.12|8929.12|8929.34|8929.34|8930.43|8930.43|8925.91|8925.91|0
1658909100000|2022-07-27 08:05:00|8930.95|8930.95|8941.16|8941.16|8946.2|8946.2|8930.57|8930.57|0
1658909400000|2022-07-27 08:10:00|8942.77|8942.77|8931.12|8931.12|8942.77|8942.77|8931.12|8931.12|0
1658909700000|2022-07-27 08:15:00|8933.38|8933.38|8926.69|8926.69|8936.77|8936.77|8926.69|8926.69|0
1658910000000|2022-07-27 08:20:00|8928.3|8928.3|8920.14|8920.14|8928.3|8928.3|8920.14|8920.14|0
1658910300000|2022-07-27 08:25:00|8918.53|8918.53|8920.95|8920.95|8922.56|8922.56|8915.14|8915.14|0
1658910600000|2022-07-27 08:30:00|8920.22|8920.22|8904.36|8904.36|8920.22|8920.22|8904.36|8904.36|0
1658910900000|2022-07-27 08:35:00|8905.81|8905.81|8919.38|8919.38|8923.53|8923.53|8905.81|8905.81|0
1658911200000|2022-07-27 08:40:00|8918.91|8918.91|8918.32|8918.32|8918.91|8918.91|8913.14|8913.14|0
1658911500000|2022-07-27 08:45:00|8919.93|8919.93|8942.68|8942.68|8945.02|8945.02|8919.93|8919.93|0
1658911800000|2022-07-27 08:50:00|8943.15|8943.15|8948.96|8948.96|8948.96|8948.96|8943.15|8943.15|0
1658912100000|2022-07-27 08:55:00|8947.36|8947.36|8949.24|8949.24|8956.13|8956.13|8944.14|8944.14|0
1658912400000|2022-07-27 09:00:00|8950.84|8950.84|8953.66|8953.66|8956.08|8956.08|8950.53|8950.53|0
1658912700000|2022-07-27 09:05:00|8955.4|8955.4|8955.11|8955.11|8958.79|8958.79|8952.19|8952.19|0
1658913000000|2022-07-27 09:10:00|8956.71|8956.71|8953.72|8953.72|8957.18|8957.18|8953.72|8953.72|0
1658913300000|2022-07-27 09:15:00|8952.31|8952.31|8948.15|8948.15|8952.31|8952.31|8948.04|8948.04|0
1658913600000|2022-07-27 09:20:00|8949.24|8949.24|8943.03|8943.03|8949.24|8949.24|8943.03|8943.03|0
1658913900000|2022-07-27 09:25:00|8944.64|8944.64|8940.95|8940.95|8944.64|8944.64|8938.47|8938.47|0
1658914200000|2022-07-27 09:30:00|8939.34|8939.34|8941.22|8941.22|8942.83|8942.83|8934.61|8934.61|0
1658914500000|2022-07-27 09:35:00|8944.13|8944.13|8936.57|8936.57|8944.34|8944.34|8935.37|8935.37|0
1658914800000|2022-07-27 09:40:00|8934.97|8934.97|8923.33|8923.33|8934.97|8934.97|8920.11|8920.11|0
1658915100000|2022-07-27 09:45:00|8921.72|8921.72|8925.68|8925.68|8925.68|8925.68|8920.32|8920.32|0
1658915400000|2022-07-27 09:50:00|8927.42|8927.42|8929.64|8929.64|8931.05|8931.05|8925.81|8925.81|0
1658915700000|2022-07-27 09:55:00|8931.25|8931.25|8929.39|8929.39|8931.25|8931.25|8928.66|8928.66|0
1658916000000|2022-07-27 10:00:00|8927.78|8927.78|8925.97|8925.97|8927.78|8927.78|8920.73|8920.73|0
1658916300000|2022-07-27 10:05:00|8927.06|8927.06|8933.5|8933.5|8933.5|8933.5|8927.06|8927.06|0
1658916600000|2022-07-27 10:10:00|8936.71|8936.71|8947.97|8947.97|8947.97|8947.97|8936.27|8936.27|0
1658916900000|2022-07-27 10:15:00|8947.03|8947.03|8946.36|8946.36|8947.5|8947.5|8944.28|8944.28|0
1658917200000|2022-07-27 10:20:00|8944.95|8944.95|8949.71|8949.71|8949.71|8949.71|8944.01|8944.01|0
1658917500000|2022-07-27 10:25:00|8950.8|8950.8|8951.32|8951.32|8952.92|8952.92|8949.56|8949.56|0
1658917800000|2022-07-27 10:30:00|8949.71|8949.71|8951.7|8951.7|8953.31|8953.31|8948.11|8948.11|0
1658918100000|2022-07-27 10:35:00|8953.31|8953.31|8949.47|8949.47|8954.76|8954.76|8948.33|8948.33|0
1658918400000|2022-07-27 10:40:00|8949.94|8949.94|8952.68|8952.68|8963.94|8963.94|8944.1|8944.1|0
1658918700000|2022-07-27 10:45:00|8953.62|8953.62|8953.6|8953.6|8954.54|8954.54|8951.32|8951.32|0
1658919000000|2022-07-27 10:50:00|8954.69|8954.69|8951.48|8951.48|8954.69|8954.69|8951.48|8951.48|0
1658919300000|2022-07-27 10:55:00|8953.36|8953.36|8956.57|8956.57|8958.18|8958.18|8953.36|8953.36|0
1658919600000|2022-07-27 11:00:00|8955.44|8955.44|8937.58|8937.58|8957.05|8957.05|8936.64|8936.64|0
1658919900000|2022-07-27 11:05:00|8937.11|8937.11|8946.27|8946.27|8948.61|8948.61|8936.9|8936.9|0
1658920200000|2022-07-27 11:10:00|8944.39|8944.39|8943.78|8943.78|8944.39|8944.39|8940.23|8940.23|0
1658920500000|2022-07-27 11:15:00|8943.49|8943.49|8944.05|8944.05|8946.72|8946.72|8942.36|8942.36|0
1658920800000|2022-07-27 11:20:00|8945.21|8945.21|8942.43|8942.43|8945.21|8945.21|8940.72|8940.72|0
1658921100000|2022-07-27 11:25:00|8944.04|8944.04|8942.43|8942.43|8944.04|8944.04|8942.43|8942.43|0
1658921400000|2022-07-27 11:30:00|8944.04|8944.04|8940.35|8940.35|8944.04|8944.04|8940.35|8940.35|0
1658921700000|2022-07-27 11:35:00|8938.75|8938.75|8933.29|8933.29|8938.75|8938.75|8933.29|8933.29|0
1658922000000|2022-07-27 11:40:00|8932.16|8932.16|8928.75|8928.75|8932.16|8932.16|8928.75|8928.75|0
1658922300000|2022-07-27 11:45:00|8927.59|8927.59|8926.32|8926.32|8928.53|8928.53|8926.32|8926.32|0
1658922600000|2022-07-27 11:50:00|8927.93|8927.93|8931.15|8931.15|8931.15|8931.15|8927.93|8927.93|0
1658922900000|2022-07-27 11:55:00|8931.62|8931.62|8937.01|8937.01|8937.01|8937.01|8931.62|8931.62|0
1658923200000|2022-07-27 12:00:00|8937.95|8937.95|8940.28|8940.28|8944.23|8944.23|8937.95|8937.95|0
1658923500000|2022-07-27 12:05:00|8939.34|8939.34|8929.97|8929.97|8939.34|8939.34|8929.97|8929.97|0
1658923800000|2022-07-27 12:10:00|8931.57|8931.57|8933.18|8933.18|8933.18|8933.18|8931.57|8931.57|0
1658924100000|2022-07-27 12:15:00|8932.09|8932.09|8939.35|8939.35|8939.35|8939.35|8932.09|8932.09|0
1658924400000|2022-07-27 12:20:00|8939.82|8939.82|8946.01|8946.01|8946.01|8946.01|8939.82|8939.82|0
1658924700000|2022-07-27 12:25:00|8947.61|8947.61|8945.26|8945.26|8947.61|8947.61|8945.26|8945.26|0
1658925000000|2022-07-27 12:30:00|8944.32|8944.32|8938.71|8938.71|8944.32|8944.32|8932.27|8932.27|0
1658925300000|2022-07-27 12:35:00|8939.65|8939.65|8936.01|8936.01|8941.26|8941.26|8936.01|8936.01|0
1658925600000|2022-07-27 12:40:00|8936.3|8936.3|8936.01|8936.01|8936.3|8936.3|8934.4|8934.4|0
1658925900000|2022-07-27 12:45:00|8937.62|8937.62|8951.04|8951.04|8951.04|8951.04|8937.33|8937.33|0
1658926200000|2022-07-27 12:50:00|8951.51|8951.51|8954.02|8954.02|8954.02|8954.02|8951.25|8951.25|0
1658926500000|2022-07-27 12:55:00|8952.41|8952.41|8952.6|8952.6|8956.21|8956.21|8950.01|8950.01|0
1658926800000|2022-07-27 13:00:00|8950.99|8950.99|8952.92|8952.92|8952.92|8952.92|8943.89|8943.89|0
1658927100000|2022-07-27 13:05:00|8954.52|8954.52|8947.85|8947.85|8955.66|8955.66|8947.85|8947.85|0
1658927400000|2022-07-27 13:10:00|8947.38|8947.38|8953.11|8953.11|8953.11|8953.11|8942.21|8942.21|0
1658927700000|2022-07-27 13:15:00|8951.51|8951.51|8951.65|8951.65|8956.64|8956.64|8950.34|8950.34|0
1658928000000|2022-07-27 13:20:00|8948.43|8948.43|8931.47|8931.47|8948.43|8948.43|8929.07|8929.07|0
1658928300000|2022-07-27 13:25:00|8932.05|8932.05|8931.64|8931.64|8933.99|8933.99|8930.23|8930.23|0
1658928600000|2022-07-27 13:30:00|8931.17|8931.17|8935.04|8935.04|8941.07|8941.07|8925.86|8925.86|0
1658928900000|2022-07-27 13:35:00|8936.65|8936.65|8941.81|8941.81|8949.65|8949.65|8936.65|8936.65|0
1658929200000|2022-07-27 13:40:00|8943.41|8943.41|8953.34|8953.34|8956.08|8956.08|8943.41|8943.41|0
1658929500000|2022-07-27 13:45:00|8954.95|8954.95|8973.73|8973.73|8973.73|8973.73|8953.34|8953.34|0
1658929800000|2022-07-27 13:50:00|8975.33|8975.33|8967.26|8967.26|8979.12|8979.12|8967.26|8967.26|0
1658930100000|2022-07-27 13:55:00|8968.35|8968.35|8966.29|8966.29|8972.04|8972.04|8964.88|8964.88|0
1658930400000|2022-07-27 14:00:00|8964.88|8964.88|8953.92|8953.92|8966.74|8966.74|8952.78|8952.78|0
1658930700000|2022-07-27 14:05:00|8956.47|8956.47|8965.53|8965.53|8972.28|8972.28|8956.47|8956.47|0
1658931000000|2022-07-27 14:10:00|8966.47|8966.47|8968.07|8968.07|8968.07|8968.07|8964.21|8964.21|0
1658931300000|2022-07-27 14:15:00|8966.46|8966.46|8980.39|8980.39|8980.39|8980.39|8966.46|8966.46|0
1658931600000|2022-07-27 14:20:00|8981.8|8981.8|8985.12|8985.12|8990.24|8990.24|8981.07|8981.07|0
1658931900000|2022-07-27 14:25:00|8983.51|8983.51|8975.36|8975.36|8983.51|8983.51|8975.04|8975.04|0
1658932200000|2022-07-27 14:30:00|8975.96|8975.96|8966.68|8966.68|8975.96|8975.96|8965.54|8965.54|0
1658932500000|2022-07-27 14:35:00|8967.4|8967.4|8966.03|8966.03|8967.4|8967.4|8962.16|8962.16|0
1658932800000|2022-07-27 14:40:00|8967.63|8967.63|8959.84|8959.84|8967.63|8967.63|8957.68|8957.68|0
1658933100000|2022-07-27 14:45:00|8960.13|8960.13|8957.59|8957.59|8960.13|8960.13|8957.59|8957.59|0
1658933400000|2022-07-27 14:50:00|8958.19|8958.19|8961.71|8961.71|8961.71|8961.71|8957.82|8957.82|0
1658933700000|2022-07-27 14:55:00|8962.18|8962.18|8962.53|8962.53|8962.91|8962.91|8957.79|8957.79|0
1658934000000|2022-07-27 15:00:00|8960.92|8960.92|8962.01|8962.01|8964.09|8964.09|8960.92|8960.92|0
1658934300000|2022-07-27 15:05:00|8964.09|8964.09|8965.99|8965.99|8968.12|8968.12|8962.87|8962.87|0
1658934600000|2022-07-27 15:10:00|8964.39|8964.39|8961.58|8961.58|8965.11|8965.11|8960.59|8960.59|0
1658934900000|2022-07-27 15:15:00|8962.05|8962.05|8967.91|8967.91|8969.04|8969.04|8961.58|8961.58|0
1658935200000|2022-07-27 15:20:00|8968.38|8968.38|8971|8971|8971.94|8971.94|8967.25|8967.25|0
1658935500000|2022-07-27 15:25:00|8970.27|8970.27|8974.36|8974.36|8974.36|8974.36|8963.92|8963.92|0
1658992500000|2022-07-28 07:15:00|9036.07|9036.07|9017.19|9017.19|9038.1|9038.1|9017.19|9017.19|0
1658992800000|2022-07-28 07:20:00|9011.89|9011.89|9038.7|9038.7|9040.31|9040.31|9011.89|9011.89|0
1658993100000|2022-07-28 07:25:00|9039.83|9039.83|9033.49|9033.49|9046.59|9046.59|9033.49|9033.49|0
1658993400000|2022-07-28 07:30:00|9034.22|9034.22|9035.78|9035.78|9044.55|9044.55|9033.52|9033.52|0
1658993700000|2022-07-28 07:35:00|9035.18|9035.18|9008.96|9008.96|9035.18|9035.18|9008.96|9008.96|0
1658994000000|2022-07-28 07:40:00|9005.74|9005.74|9000.34|9000.34|9007.77|9007.77|9000.34|9000.34|0
1658994300000|2022-07-28 07:45:00|9001.95|9001.95|9014.65|9014.65|9022.36|9022.36|9001.95|9001.95|0
1658994600000|2022-07-28 07:50:00|9016.1|9016.1|9017.91|9017.91|9020.32|9020.32|9006.76|9006.76|0
1658994900000|2022-07-28 07:55:00|9019.52|9019.52|9032.69|9032.69|9032.69|9032.69|9019.52|9019.52|0
1658995200000|2022-07-28 08:00:00|9036.09|9036.09|9032.85|9032.85|9036.09|9036.09|9028.35|9028.35|0
1658995500000|2022-07-28 08:05:00|9032.12|9032.12|9006.57|9006.57|9032.12|9032.12|9004.96|9004.96|0
1658995800000|2022-07-28 08:10:00|9008.18|9008.18|9024.55|9024.55|9025.64|9025.64|9008.18|9008.18|0
1658996100000|2022-07-28 08:15:00|9023.61|9023.61|9049.6|9049.6|9049.6|9049.6|9023.61|9023.61|0
1658996400000|2022-07-28 08:20:00|9048.51|9048.51|9042.27|9042.27|9048.51|9048.51|9037.25|9037.25|0
1658996700000|2022-07-28 08:25:00|9039.06|9039.06|9029.69|9029.69|9039.06|9039.06|9029.69|9029.69|0
1658997000000|2022-07-28 08:30:00|9028.96|9028.96|9017.86|9017.86|9029.69|9029.69|9017.86|9017.86|0
1658997300000|2022-07-28 08:35:00|9015.67|9015.67|9024.5|9024.5|9026.11|9026.11|9012|9012|0
1658997600000|2022-07-28 08:40:00|9025.96|9025.96|9018.11|9018.11|9027.05|9027.05|9018.11|9018.11|0
1658997900000|2022-07-28 08:45:00|9016.23|9016.23|9012.65|9012.65|9017.28|9017.28|9012.65|9012.65|0
1658998200000|2022-07-28 08:50:00|9014.26|9014.26|9000.38|9000.38|9014.26|9014.26|8997.17|8997.17|0
1658998500000|2022-07-28 08:55:00|8999.29|8999.29|9003.85|9003.85|9006.87|9006.87|8998.2|8998.2|0
1658998800000|2022-07-28 09:00:00|9005.46|9005.46|9007.81|9007.81|9009.41|9009.41|9005.46|9005.46|0
1658999100000|2022-07-28 09:05:00|9011.02|9011.02|9003.96|9003.96|9012.07|9012.07|9001.88|9001.88|0
1658999400000|2022-07-28 09:10:00|9004.56|9004.56|9002.96|9002.96|9007.65|9007.65|8999.79|8999.79|0
1658999700000|2022-07-28 09:15:00|9002.09|9002.09|9007.01|9007.01|9010.23|9010.23|9000.48|9000.48|0
1659000000000|2022-07-28 09:20:00|9007.59|9007.59|9000.94|9000.94|9009.04|9009.04|9000.94|9000.94|0
1659000300000|2022-07-28 09:25:00|8999.33|8999.33|8992.12|8992.12|9002.49|9002.49|8992.12|8992.12|0
1659000600000|2022-07-28 09:30:00|8993.73|8993.73|8998.21|8998.21|8998.5|8998.5|8990.52|8990.52|0
1659000900000|2022-07-28 09:35:00|8996.6|8996.6|8995.42|8995.42|9003.16|9003.16|8993.81|8993.81|0
1659001200000|2022-07-28 09:40:00|8993.81|8993.81|8988.09|8988.09|8994.75|8994.75|8985.54|8985.54|0
1659001500000|2022-07-28 09:45:00|8988.82|8988.82|8988.12|8988.12|8990.43|8990.43|8987.83|8987.83|0
1659001800000|2022-07-28 09:50:00|8987.39|8987.39|8979.26|8979.26|8987.39|8987.39|8979.26|8979.26|0
1659002100000|2022-07-28 09:55:00|8977.65|8977.65|8986.28|8986.28|8986.28|8986.28|8974.04|8974.04|0
1659002400000|2022-07-28 10:00:00|8987.89|8987.89|8994.28|8994.28|8995|8995|8987.89|8987.89|0
1659002700000|2022-07-28 10:05:00|8992.1|8992.1|8988.46|8988.46|8993.7|8993.7|8988.46|8988.46|0
1659003000000|2022-07-28 10:10:00|8989.06|8989.06|8978.52|8978.52|8989.06|8989.06|8978.52|8978.52|0
1659003300000|2022-07-28 10:15:00|8977.43|8977.43|8974.73|8974.73|8977.43|8977.43|8973.49|8973.49|0
1659003600000|2022-07-28 10:20:00|8973.12|8973.12|8973.59|8973.59|8973.59|8973.59|8970.78|8970.78|0
1659003900000|2022-07-28 10:25:00|8972.99|8972.99|8986.55|8986.55|8986.55|8986.55|8972.99|8972.99|0
1659004200000|2022-07-28 10:30:00|8987.49|8987.49|8983.53|8983.53|8987.49|8987.49|8983.53|8983.53|0
1659004500000|2022-07-28 10:35:00|8984|8984|8980.94|8980.94|8984|8984|8980.94|8980.94|0
1659004800000|2022-07-28 10:40:00|8980.47|8980.47|8980.94|8980.94|8980.94|8980.94|8980.47|8980.47|0
1659005100000|2022-07-28 10:45:00|8982.54|8982.54|8972.59|8972.59|8983.71|8983.71|8972.59|8972.59|0
1659005400000|2022-07-28 10:50:00|8972.12|8972.12|8974.14|8974.14|8974.61|8974.61|8972.12|8972.12|0
1659005700000|2022-07-28 10:55:00|8975.75|8975.75|8976.55|8976.55|8977.64|8977.64|8970.58|8970.58|0
1659006000000|2022-07-28 11:00:00|8977.02|8977.02|8972.87|8972.87|8978.63|8978.63|8971.26|8971.26|0
1659006300000|2022-07-28 11:05:00|8974.48|8974.48|8974.48|8974.48|8977.7|8977.7|8974.48|8974.48|0
1659006600000|2022-07-28 11:10:00|8974.01|8974.01|8972.49|8972.49|8974.01|8974.01|8969.47|8969.47|0
1659006900000|2022-07-28 11:15:00|8972.96|8972.96|8976.24|8976.24|8976.24|8976.24|8972.02|8972.02|0
1659007200000|2022-07-28 11:20:00|8974.63|8974.63|8972.67|8972.67|8974.63|8974.63|8972.67|8972.67|0
1659007500000|2022-07-28 11:25:00|8971.06|8971.06|8963.31|8963.31|8971.06|8971.06|8963.31|8963.31|0
1659007800000|2022-07-28 11:30:00|8961.86|8961.86|8970.1|8970.1|8970.1|8970.1|8960|8960|0
1659008100000|2022-07-28 11:35:00|8969.16|8969.16|8977.58|8977.58|8977.58|8977.58|8967.56|8967.56|0
1659008400000|2022-07-28 11:40:00|8975.97|8975.97|8984.7|8984.7|8984.7|8984.7|8975.97|8975.97|0
1659008700000|2022-07-28 11:45:00|8985.83|8985.83|8987.36|8987.36|8992.99|8992.99|8985.83|8985.83|0
1659009000000|2022-07-28 11:50:00|8986.49|8986.49|8979.63|8979.63|8986.49|8986.49|8979.63|8979.63|0
1659009300000|2022-07-28 11:55:00|8978.9|8978.9|8963.97|8963.97|8978.9|8978.9|8963.25|8963.25|0
1659009600000|2022-07-28 12:00:00|8964.26|8964.26|8954.75|8954.75|8964.26|8964.26|8954.75|8954.75|0
1659009900000|2022-07-28 12:05:00|8954.28|8954.28|8959.03|8959.03|8959.03|8959.03|8954.28|8954.28|0
1659010200000|2022-07-28 12:10:00|8957.42|8957.42|8959.5|8959.5|8959.5|8959.5|8957.42|8957.42|0
1659010500000|2022-07-28 12:15:00|8958.63|8958.63|8960.93|8960.93|8961.87|8961.87|8958.63|8958.63|0
1659010800000|2022-07-28 12:20:00|8964.2|8964.2|8965.78|8965.78|8966.72|8966.72|8963.8|8963.8|0
1659011100000|2022-07-28 12:25:00|8966.72|8966.72|8975.89|8975.89|8975.89|8975.89|8965.78|8965.78|0
1659011400000|2022-07-28 12:30:00|8974.44|8974.44|8970.71|8970.71|8987.13|8987.13|8963.6|8963.6|0
1659011700000|2022-07-28 12:35:00|8971.8|8971.8|8978.9|8978.9|8978.9|8978.9|8971.8|8971.8|0
1659012000000|2022-07-28 12:40:00|8978.43|8978.43|8979.82|8979.82|8980.04|8980.04|8977.12|8977.12|0
1659012300000|2022-07-28 12:45:00|8981.43|8981.43|8983.56|8983.56|8986.84|8986.84|8978.37|8978.37|0
1659012600000|2022-07-28 12:50:00|8982.62|8982.62|8982.94|8982.94|8985.89|8985.89|8979.81|8979.81|0
1659012900000|2022-07-28 12:55:00|8982.36|8982.36|8979.63|8979.63|8983.16|8983.16|8977.44|8977.44|0
1659013200000|2022-07-28 13:00:00|8980.72|8980.72|8989.22|8989.22|8989.22|8989.22|8980.72|8980.72|0
1659013500000|2022-07-28 13:05:00|8990.31|8990.31|8989.32|8989.32|8991.4|8991.4|8989.32|8989.32|0
1659013800000|2022-07-28 13:10:00|8990.41|8990.41|9000.89|9000.89|9000.89|9000.89|8990.41|8990.41|0
1659014100000|2022-07-28 13:15:00|8998.71|8998.71|9009.46|9009.46|9009.46|9009.46|8998.71|8998.71|0
1659014400000|2022-07-28 13:20:00|9008.29|9008.29|9006|9006|9008.29|9008.29|9004.39|9004.39|0
1659014700000|2022-07-28 13:25:00|9004.39|9004.39|8989.41|8989.41|9004.39|9004.39|8988.36|8988.36|0
1659015000000|2022-07-28 13:30:00|8993.22|8993.22|9014.49|9014.49|9014.49|9014.49|8990.68|8990.68|0
1659015300000|2022-07-28 13:35:00|9014.96|9014.96|9019.26|9019.26|9023.31|9023.31|9014.96|9014.96|0
1659015600000|2022-07-28 13:40:00|9018.68|9018.68|9025.33|9025.33|9030.69|9030.69|9013.1|9013.1|0
1659015900000|2022-07-28 13:45:00|9026.42|9026.42|9005.89|9005.89|9026.42|9026.42|9000.53|9000.53|0
1659016200000|2022-07-28 13:50:00|9006.61|9006.61|8993.94|8993.94|9014.85|9014.85|8988.64|8988.64|0
1659016500000|2022-07-28 13:55:00|8993.62|8993.62|9012.79|9012.79|9016.48|9016.48|8993.62|8993.62|0
1659016800000|2022-07-28 14:00:00|9013.95|9013.95|9022.96|9022.96|9024.57|9024.57|9013.95|9013.95|0
1659017100000|2022-07-28 14:05:00|9024.57|9024.57|9022.13|9022.13|9026.85|9026.85|9018.34|9018.34|0
1659017400000|2022-07-28 14:10:00|9025.05|9025.05|9022.2|9022.2|9029.34|9029.34|9021.25|9021.25|0
1659017700000|2022-07-28 14:15:00|9022.49|9022.49|9018.57|9018.57|9026.45|9026.45|9018.57|9018.57|0
1659018000000|2022-07-28 14:20:00|9019.04|9019.04|9012.22|9012.22|9022.26|9022.26|9010.14|9010.14|0
1659018300000|2022-07-28 14:25:00|9010.61|9010.61|9014.76|9014.76|9014.76|9014.76|9004.78|9004.78|0
1659018600000|2022-07-28 14:30:00|9013.15|9013.15|9009.5|9009.5|9013.15|9013.15|9006.29|9006.29|0
1659018900000|2022-07-28 14:35:00|9009.97|9009.97|9015.58|9015.58|9016.79|9016.79|9008.36|9008.36|0
1659019200000|2022-07-28 14:40:00|9016.05|9016.05|9018.33|9018.33|9021.3|9021.3|9015.26|9015.26|0
1659019500000|2022-07-28 14:45:00|9018.93|9018.93|9028.47|9028.47|9032.63|9032.63|9018.93|9018.93|0
1659019800000|2022-07-28 14:50:00|9027.38|9027.38|9034.39|9034.39|9034.39|9034.39|9026.33|9026.33|0
1659020100000|2022-07-28 14:55:00|9033.92|9033.92|9039.34|9039.34|9039.66|9039.66|9033.92|9033.92|0
1659020400000|2022-07-28 15:00:00|9040.95|9040.95|9044.56|9044.56|9044.56|9044.56|9034.82|9034.82|0
1659020700000|2022-07-28 15:05:00|9045.03|9045.03|9036.96|9036.96|9045.03|9045.03|9036.96|9036.96|0
1659021000000|2022-07-28 15:10:00|9036.02|9036.02|9037.09|9037.09|9038.4|9038.4|9034.59|9034.59|0
1659021300000|2022-07-28 15:15:00|9037.42|9037.42|9041.02|9041.02|9041.96|9041.96|9036.15|9036.15|0
1659021600000|2022-07-28 15:20:00|9039.89|9039.89|9048.4|9048.4|9048.4|9048.4|9038.82|9038.82|0
1659021900000|2022-07-28 15:25:00|9045.18|9045.18|9041.38|9041.38|9045.94|9045.94|9039|9039|0
1658992500000|2022-07-28 07:15:00|9036.07|9036.07|9017.19|9017.19|9038.1|9038.1|9017.19|9017.19|0
1658992800000|2022-07-28 07:20:00|9011.89|9011.89|9038.7|9038.7|9040.31|9040.31|9011.89|9011.89|0
1658993100000|2022-07-28 07:25:00|9039.83|9039.83|9033.49|9033.49|9046.59|9046.59|9033.49|9033.49|0
1658993400000|2022-07-28 07:30:00|9034.22|9034.22|9035.78|9035.78|9044.55|9044.55|9033.52|9033.52|0
1658993700000|2022-07-28 07:35:00|9035.18|9035.18|9008.96|9008.96|9035.18|9035.18|9008.96|9008.96|0
1658994000000|2022-07-28 07:40:00|9005.74|9005.74|9000.34|9000.34|9007.77|9007.77|9000.34|9000.34|0
1658994300000|2022-07-28 07:45:00|9001.95|9001.95|9014.65|9014.65|9022.36|9022.36|9001.95|9001.95|0
1658994600000|2022-07-28 07:50:00|9016.1|9016.1|9017.91|9017.91|9020.32|9020.32|9006.76|9006.76|0
1658994900000|2022-07-28 07:55:00|9019.52|9019.52|9032.69|9032.69|9032.69|9032.69|9019.52|9019.52|0
1658995200000|2022-07-28 08:00:00|9036.09|9036.09|9032.85|9032.85|9036.09|9036.09|9028.35|9028.35|0
1658995500000|2022-07-28 08:05:00|9032.12|9032.12|9006.57|9006.57|9032.12|9032.12|9004.96|9004.96|0
1658995800000|2022-07-28 08:10:00|9008.18|9008.18|9024.55|9024.55|9025.64|9025.64|9008.18|9008.18|0
1658996100000|2022-07-28 08:15:00|9023.61|9023.61|9049.6|9049.6|9049.6|9049.6|9023.61|9023.61|0
1658996400000|2022-07-28 08:20:00|9048.51|9048.51|9042.27|9042.27|9048.51|9048.51|9037.25|9037.25|0
1658996700000|2022-07-28 08:25:00|9039.06|9039.06|9029.69|9029.69|9039.06|9039.06|9029.69|9029.69|0
1658997000000|2022-07-28 08:30:00|9028.96|9028.96|9017.86|9017.86|9029.69|9029.69|9017.86|9017.86|0
1658997300000|2022-07-28 08:35:00|9015.67|9015.67|9024.5|9024.5|9026.11|9026.11|9012|9012|0
1658997600000|2022-07-28 08:40:00|9025.96|9025.96|9018.11|9018.11|9027.05|9027.05|9018.11|9018.11|0
1658997900000|2022-07-28 08:45:00|9016.23|9016.23|9012.65|9012.65|9017.28|9017.28|9012.65|9012.65|0
1658998200000|2022-07-28 08:50:00|9014.26|9014.26|9000.38|9000.38|9014.26|9014.26|8997.17|8997.17|0
1658998500000|2022-07-28 08:55:00|8999.29|8999.29|9003.85|9003.85|9006.87|9006.87|8998.2|8998.2|0
1658998800000|2022-07-28 09:00:00|9005.46|9005.46|9007.81|9007.81|9009.41|9009.41|9005.46|9005.46|0
1658999100000|2022-07-28 09:05:00|9011.02|9011.02|9003.96|9003.96|9012.07|9012.07|9001.88|9001.88|0
1658999400000|2022-07-28 09:10:00|9004.56|9004.56|9002.96|9002.96|9007.65|9007.65|8999.79|8999.79|0
1658999700000|2022-07-28 09:15:00|9002.09|9002.09|9007.01|9007.01|9010.23|9010.23|9000.48|9000.48|0
1659000000000|2022-07-28 09:20:00|9007.59|9007.59|9000.94|9000.94|9009.04|9009.04|9000.94|9000.94|0
1659000300000|2022-07-28 09:25:00|8999.33|8999.33|8992.12|8992.12|9002.49|9002.49|8992.12|8992.12|0
1659000600000|2022-07-28 09:30:00|8993.73|8993.73|8998.21|8998.21|8998.5|8998.5|8990.52|8990.52|0
1659000900000|2022-07-28 09:35:00|8996.6|8996.6|8995.42|8995.42|9003.16|9003.16|8993.81|8993.81|0
1659001200000|2022-07-28 09:40:00|8993.81|8993.81|8988.09|8988.09|8994.75|8994.75|8985.54|8985.54|0
1659001500000|2022-07-28 09:45:00|8988.82|8988.82|8988.12|8988.12|8990.43|8990.43|8987.83|8987.83|0
1659001800000|2022-07-28 09:50:00|8987.39|8987.39|8979.26|8979.26|8987.39|8987.39|8979.26|8979.26|0
1659002100000|2022-07-28 09:55:00|8977.65|8977.65|8986.28|8986.28|8986.28|8986.28|8974.04|8974.04|0
1659002400000|2022-07-28 10:00:00|8987.89|8987.89|8994.28|8994.28|8995|8995|8987.89|8987.89|0
1659002700000|2022-07-28 10:05:00|8992.1|8992.1|8988.46|8988.46|8993.7|8993.7|8988.46|8988.46|0
1659003000000|2022-07-28 10:10:00|8989.06|8989.06|8978.52|8978.52|8989.06|8989.06|8978.52|8978.52|0
1659003300000|2022-07-28 10:15:00|8977.43|8977.43|8974.73|8974.73|8977.43|8977.43|8973.49|8973.49|0
1659003600000|2022-07-28 10:20:00|8973.12|8973.12|8973.59|8973.59|8973.59|8973.59|8970.78|8970.78|0
1659003900000|2022-07-28 10:25:00|8972.99|8972.99|8986.55|8986.55|8986.55|8986.55|8972.99|8972.99|0
1659004200000|2022-07-28 10:30:00|8987.49|8987.49|8983.53|8983.53|8987.49|8987.49|8983.53|8983.53|0
1659004500000|2022-07-28 10:35:00|8984|8984|8980.94|8980.94|8984|8984|8980.94|8980.94|0
1659004800000|2022-07-28 10:40:00|8980.47|8980.47|8980.94|8980.94|8980.94|8980.94|8980.47|8980.47|0
1659005100000|2022-07-28 10:45:00|8982.54|8982.54|8972.59|8972.59|8983.71|8983.71|8972.59|8972.59|0
1659005400000|2022-07-28 10:50:00|8972.12|8972.12|8974.14|8974.14|8974.61|8974.61|8972.12|8972.12|0
1659005700000|2022-07-28 10:55:00|8975.75|8975.75|8976.55|8976.55|8977.64|8977.64|8970.58|8970.58|0
1659006000000|2022-07-28 11:00:00|8977.02|8977.02|8972.87|8972.87|8978.63|8978.63|8971.26|8971.26|0
1659006300000|2022-07-28 11:05:00|8974.48|8974.48|8974.48|8974.48|8977.7|8977.7|8974.48|8974.48|0
1659006600000|2022-07-28 11:10:00|8974.01|8974.01|8972.49|8972.49|8974.01|8974.01|8969.47|8969.47|0
1659006900000|2022-07-28 11:15:00|8972.96|8972.96|8976.24|8976.24|8976.24|8976.24|8972.02|8972.02|0
1659007200000|2022-07-28 11:20:00|8974.63|8974.63|8972.67|8972.67|8974.63|8974.63|8972.67|8972.67|0
1659007500000|2022-07-28 11:25:00|8971.06|8971.06|8963.31|8963.31|8971.06|8971.06|8963.31|8963.31|0
1659007800000|2022-07-28 11:30:00|8961.86|8961.86|8970.1|8970.1|8970.1|8970.1|8960|8960|0
1659008100000|2022-07-28 11:35:00|8969.16|8969.16|8977.58|8977.58|8977.58|8977.58|8967.56|8967.56|0
1659008400000|2022-07-28 11:40:00|8975.97|8975.97|8984.7|8984.7|8984.7|8984.7|8975.97|8975.97|0
1659008700000|2022-07-28 11:45:00|8985.83|8985.83|8987.36|8987.36|8992.99|8992.99|8985.83|8985.83|0
1659009000000|2022-07-28 11:50:00|8986.49|8986.49|8979.63|8979.63|8986.49|8986.49|8979.63|8979.63|0
1659009300000|2022-07-28 11:55:00|8978.9|8978.9|8963.97|8963.97|8978.9|8978.9|8963.25|8963.25|0
1659009600000|2022-07-28 12:00:00|8964.26|8964.26|8954.75|8954.75|8964.26|8964.26|8954.75|8954.75|0
1659009900000|2022-07-28 12:05:00|8954.28|8954.28|8959.03|8959.03|8959.03|8959.03|8954.28|8954.28|0
1659010200000|2022-07-28 12:10:00|8957.42|8957.42|8959.5|8959.5|8959.5|8959.5|8957.42|8957.42|0
1659010500000|2022-07-28 12:15:00|8958.63|8958.63|8960.93|8960.93|8961.87|8961.87|8958.63|8958.63|0
1659010800000|2022-07-28 12:20:00|8964.2|8964.2|8965.78|8965.78|8966.72|8966.72|8963.8|8963.8|0
1659011100000|2022-07-28 12:25:00|8966.72|8966.72|8975.89|8975.89|8975.89|8975.89|8965.78|8965.78|0
1659011400000|2022-07-28 12:30:00|8974.44|8974.44|8970.71|8970.71|8987.13|8987.13|8963.6|8963.6|0
1659011700000|2022-07-28 12:35:00|8971.8|8971.8|8978.9|8978.9|8978.9|8978.9|8971.8|8971.8|0
1659012000000|2022-07-28 12:40:00|8978.43|8978.43|8979.82|8979.82|8980.04|8980.04|8977.12|8977.12|0
1659012300000|2022-07-28 12:45:00|8981.43|8981.43|8983.56|8983.56|8986.84|8986.84|8978.37|8978.37|0
1659012600000|2022-07-28 12:50:00|8982.62|8982.62|8982.94|8982.94|8985.89|8985.89|8979.81|8979.81|0
1659012900000|2022-07-28 12:55:00|8982.36|8982.36|8979.63|8979.63|8983.16|8983.16|8977.44|8977.44|0
1659013200000|2022-07-28 13:00:00|8980.72|8980.72|8989.22|8989.22|8989.22|8989.22|8980.72|8980.72|0
1659013500000|2022-07-28 13:05:00|8990.31|8990.31|8989.32|8989.32|8991.4|8991.4|8989.32|8989.32|0
1659013800000|2022-07-28 13:10:00|8990.41|8990.41|9000.89|9000.89|9000.89|9000.89|8990.41|8990.41|0
1659014100000|2022-07-28 13:15:00|8998.71|8998.71|9009.46|9009.46|9009.46|9009.46|8998.71|8998.71|0
1659014400000|2022-07-28 13:20:00|9008.29|9008.29|9006|9006|9008.29|9008.29|9004.39|9004.39|0
1659014700000|2022-07-28 13:25:00|9004.39|9004.39|8989.41|8989.41|9004.39|9004.39|8988.36|8988.36|0
1659015000000|2022-07-28 13:30:00|8993.22|8993.22|9014.49|9014.49|9014.49|9014.49|8990.68|8990.68|0
1659015300000|2022-07-28 13:35:00|9014.96|9014.96|9019.26|9019.26|9023.31|9023.31|9014.96|9014.96|0
1659015600000|2022-07-28 13:40:00|9018.68|9018.68|9025.33|9025.33|9030.69|9030.69|9013.1|9013.1|0
1659015900000|2022-07-28 13:45:00|9026.42|9026.42|9005.89|9005.89|9026.42|9026.42|9000.53|9000.53|0
1659016200000|2022-07-28 13:50:00|9006.61|9006.61|8993.94|8993.94|9014.85|9014.85|8988.64|8988.64|0
1659016500000|2022-07-28 13:55:00|8993.62|8993.62|9012.79|9012.79|9016.48|9016.48|8993.62|8993.62|0
1659016800000|2022-07-28 14:00:00|9013.95|9013.95|9022.96|9022.96|9024.57|9024.57|9013.95|9013.95|0
1659017100000|2022-07-28 14:05:00|9024.57|9024.57|9022.13|9022.13|9026.85|9026.85|9018.34|9018.34|0
1659017400000|2022-07-28 14:10:00|9025.05|9025.05|9022.2|9022.2|9029.34|9029.34|9021.25|9021.25|0
1659017700000|2022-07-28 14:15:00|9022.49|9022.49|9018.57|9018.57|9026.45|9026.45|9018.57|9018.57|0
1659018000000|2022-07-28 14:20:00|9019.04|9019.04|9012.22|9012.22|9022.26|9022.26|9010.14|9010.14|0
1659018300000|2022-07-28 14:25:00|9010.61|9010.61|9014.76|9014.76|9014.76|9014.76|9004.78|9004.78|0
1659018600000|2022-07-28 14:30:00|9013.15|9013.15|9009.5|9009.5|9013.15|9013.15|9006.29|9006.29|0
1659018900000|2022-07-28 14:35:00|9009.97|9009.97|9015.58|9015.58|9016.79|9016.79|9008.36|9008.36|0
1659019200000|2022-07-28 14:40:00|9016.05|9016.05|9018.33|9018.33|9021.3|9021.3|9015.26|9015.26|0
1659019500000|2022-07-28 14:45:00|9018.93|9018.93|9028.47|9028.47|9032.63|9032.63|9018.93|9018.93|0
1659019800000|2022-07-28 14:50:00|9027.38|9027.38|9034.39|9034.39|9034.39|9034.39|9026.33|9026.33|0
1659020100000|2022-07-28 14:55:00|9033.92|9033.92|9039.34|9039.34|9039.66|9039.66|9033.92|9033.92|0
1659020400000|2022-07-28 15:00:00|9040.95|9040.95|9044.56|9044.56|9044.56|9044.56|9034.82|9034.82|0
1659020700000|2022-07-28 15:05:00|9045.03|9045.03|9036.96|9036.96|9045.03|9045.03|9036.96|9036.96|0
1659021000000|2022-07-28 15:10:00|9036.02|9036.02|9037.09|9037.09|9038.4|9038.4|9034.59|9034.59|0
1659021300000|2022-07-28 15:15:00|9037.42|9037.42|9041.02|9041.02|9041.96|9041.96|9036.15|9036.15|0
1659021600000|2022-07-28 15:20:00|9039.89|9039.89|9048.4|9048.4|9048.4|9048.4|9038.82|9038.82|0
1659021900000|2022-07-28 15:25:00|9045.18|9045.18|9041.38|9041.38|9045.94|9045.94|9039|9039|0
1659078900000|2022-07-29 07:15:00|9152.82|9152.82|9176.99|9176.99|9176.99|9176.99|9147.38|9147.38|0
1659079200000|2022-07-29 07:20:00|9177.86|9177.86|9205.57|9205.57|9208.61|9208.61|9172.98|9172.98|0
1659079500000|2022-07-29 07:25:00|9206.04|9206.04|9202.73|9202.73|9206.98|9206.98|9200.55|9200.55|0
1659079800000|2022-07-29 07:30:00|9201.12|9201.12|9193.96|9193.96|9201.12|9201.12|9193.38|9193.38|0
1659080100000|2022-07-29 07:35:00|9195.05|9195.05|9183.88|9183.88|9195.05|9195.05|9181.76|9181.76|0
1659080400000|2022-07-29 07:40:00|9187.1|9187.1|9196.14|9196.14|9197.48|9197.48|9185.9|9185.9|0
1659080700000|2022-07-29 07:45:00|9199.36|9199.36|9209.18|9209.18|9209.18|9209.18|9199.36|9199.36|0
1659081000000|2022-07-29 07:50:00|9209.65|9209.65|9214.87|9214.87|9218.16|9218.16|9209.65|9209.65|0
1659081300000|2022-07-29 07:55:00|9213.78|9213.78|9229.79|9229.79|9229.79|9229.79|9213.78|9213.78|0
1659081600000|2022-07-29 08:00:00|9232.14|9232.14|9237.29|9237.29|9245.89|9245.89|9232.14|9232.14|0
1659081900000|2022-07-29 08:05:00|9238.75|9238.75|9249.51|9249.51|9249.87|9249.87|9238.38|9238.38|0
1659082200000|2022-07-29 08:10:00|9250.45|9250.45|9259.47|9259.47|9259.47|9259.47|9243.34|9243.34|0
1659082500000|2022-07-29 08:15:00|9260.56|9260.56|9272.61|9272.61|9273.6|9273.6|9260.09|9260.09|0
1659082800000|2022-07-29 08:20:00|9271.52|9271.52|9245.28|9245.28|9271.52|9271.52|9245.28|9245.28|0
1659083100000|2022-07-29 08:25:00|9248.49|9248.49|9254.99|9254.99|9254.99|9254.99|9248.49|9248.49|0
1659083400000|2022-07-29 08:30:00|9256.6|9256.6|9261.31|9261.31|9261.31|9261.31|9256.6|9256.6|0
1659083700000|2022-07-29 08:35:00|9262.4|9262.4|9274.71|9274.71|9276.84|9276.84|9262.4|9262.4|0
1659084000000|2022-07-29 08:40:00|9275.8|9275.8|9269.11|9269.11|9282.16|9282.16|9269.11|9269.11|0
1659084300000|2022-07-29 08:45:00|9271.3|9271.3|9262.69|9262.69|9272.39|9272.39|9261.6|9261.6|0
1659084600000|2022-07-29 08:50:00|9259.48|9259.48|9254.98|9254.98|9267.22|9267.22|9253.38|9253.38|0
1659084900000|2022-07-29 08:55:00|9254.26|9254.26|9274.43|9274.43|9274.9|9274.9|9254.26|9254.26|0
1659085200000|2022-07-29 09:00:00|9272.82|9272.82|9276.6|9276.6|9279.35|9279.35|9268.88|9268.88|0
1659085500000|2022-07-29 09:05:00|9276|9276|9274.84|9274.84|9278.06|9278.06|9274.84|9274.84|0
1659085800000|2022-07-29 09:10:00|9277.02|9277.02|9267.88|9267.88|9277.02|9277.02|9267.88|9267.88|0
1659086100000|2022-07-29 09:15:00|9269.08|9269.08|9265.8|9265.8|9269.08|9269.08|9264.19|9264.19|0
1659086400000|2022-07-29 09:20:00|9262.56|9262.56|9256.46|9256.46|9262.56|9262.56|9255.05|9255.05|0
1659086700000|2022-07-29 09:25:00|9255.26|9255.26|9257.06|9257.06|9258.48|9258.48|9253.65|9253.65|0
1659087000000|2022-07-29 09:30:00|9257.66|9257.66|9264.07|9264.07|9264.07|9264.07|9257.66|9257.66|0
1659087300000|2022-07-29 09:35:00|9262.46|9262.46|9272.1|9272.1|9274.31|9274.31|9262.46|9262.46|0
1659087600000|2022-07-29 09:40:00|9270.69|9270.69|9264.82|9264.82|9270.69|9270.69|9264.82|9264.82|0
1659087900000|2022-07-29 09:45:00|9265.55|9265.55|9273.04|9273.04|9279.56|9279.56|9265.55|9265.55|0
1659088200000|2022-07-29 09:50:00|9270.65|9270.65|9279.79|9279.79|9280.88|9280.88|9268.18|9268.18|0
1659088500000|2022-07-29 09:55:00|9278.85|9278.85|9274.28|9274.28|9281.09|9281.09|9271.54|9271.54|0
1659088800000|2022-07-29 10:00:00|9276.46|9276.46|9273.54|9273.54|9276.46|9276.46|9268.44|9268.44|0
1659089100000|2022-07-29 10:05:00|9275.62|9275.62|9276.39|9276.39|9280.18|9280.18|9274.01|9274.01|0
1659089400000|2022-07-29 10:10:00|9275.66|9275.66|9279|9279|9279|9279|9275.66|9275.66|0
1659089700000|2022-07-29 10:15:00|9279.47|9279.47|9272.4|9272.4|9283.17|9283.17|9272.4|9272.4|0
1659090000000|2022-07-29 10:20:00|9273.49|9273.49|9260.29|9260.29|9273.49|9273.49|9260.29|9260.29|0
1659090300000|2022-07-29 10:25:00|9259.09|9259.09|9258.51|9258.51|9264.49|9264.49|9257.42|9257.42|0
1659090600000|2022-07-29 10:30:00|9257.78|9257.78|9248.96|9248.96|9257.78|9257.78|9248.23|9248.23|0
1659090900000|2022-07-29 10:35:00|9250.57|9250.57|9256.76|9256.76|9257.96|9257.96|9250.09|9250.09|0
1659091200000|2022-07-29 10:40:00|9251.94|9251.94|9249.75|9249.75|9251.94|9251.94|9246.99|9246.99|0
1659091500000|2022-07-29 10:45:00|9248.34|9248.34|9226.44|9226.44|9248.81|9248.81|9226.44|9226.44|0
1659091800000|2022-07-29 10:50:00|9226.91|9226.91|9219.9|9219.9|9226.91|9226.91|9216.68|9216.68|0
1659092100000|2022-07-29 10:55:00|9219.43|9219.43|9222.29|9222.29|9223.42|9223.42|9216.52|9216.52|0
1659092400000|2022-07-29 11:00:00|9221.56|9221.56|9206.54|9206.54|9221.56|9221.56|9205.6|9205.6|0
1659092700000|2022-07-29 11:05:00|9208.15|9208.15|9194.13|9194.13|9208.15|9208.15|9194.13|9194.13|0
1659093000000|2022-07-29 11:10:00|9197.35|9197.35|9194.53|9194.53|9198.96|9198.96|9193.15|9193.15|0
1659093300000|2022-07-29 11:15:00|9194.06|9194.06|9194.87|9194.87|9194.87|9194.87|9183.7|9183.7|0
1659093600000|2022-07-29 11:20:00|9193.46|9193.46|9184.16|9184.16|9193.46|9193.46|9182.55|9182.55|0
1659093900000|2022-07-29 11:25:00|9183.07|9183.07|9188.34|9188.34|9188.34|9188.34|9177.69|9177.69|0
1659094200000|2022-07-29 11:30:00|9186.15|9186.15|9190.07|9190.07|9191.16|9191.16|9183.21|9183.21|0
1659094500000|2022-07-29 11:35:00|9191.27|9191.27|9197.3|9197.3|9197.3|9197.3|9186.39|9186.39|0
1659094800000|2022-07-29 11:40:00|9197.63|9197.63|9197.13|9197.13|9198.15|9198.15|9194.91|9194.91|0
1659095100000|2022-07-29 11:45:00|9196.53|9196.53|9200.17|9200.17|9200.89|9200.89|9196.06|9196.06|0
1659095400000|2022-07-29 11:50:00|9200.64|9200.64|9201.78|9201.78|9201.78|9201.78|9199.08|9199.08|0
1659095700000|2022-07-29 11:55:00|9202.94|9202.94|9202.88|9202.88|9209.02|9209.02|9199.92|9199.92|0
1659096000000|2022-07-29 12:00:00|9202.15|9202.15|9212.64|9212.64|9215.53|9215.53|9200.67|9200.67|0
1659096300000|2022-07-29 12:05:00|9212.31|9212.31|9207.81|9207.81|9212.64|9212.64|9207.81|9207.81|0
1659096600000|2022-07-29 12:10:00|9208.54|9208.54|9219.01|9219.01|9220.62|9220.62|9208.54|9208.54|0
1659096900000|2022-07-29 12:15:00|9220.62|9220.62|9227.03|9227.03|9227.03|9227.03|9219.89|9219.89|0
1659097200000|2022-07-29 12:20:00|9225.42|9225.42|9225.76|9225.76|9227.03|9227.03|9219.99|9219.99|0
1659097500000|2022-07-29 12:25:00|9226.23|9226.23|9236.09|9236.09|9237.25|9237.25|9226.23|9226.23|0
1659097800000|2022-07-29 12:30:00|9234.68|9234.68|9232.72|9232.72|9239.58|9239.58|9224.05|9224.05|0
1659098100000|2022-07-29 12:35:00|9233.32|9233.32|9230.77|9230.77|9238.1|9238.1|9227.71|9227.71|0
1659098400000|2022-07-29 12:40:00|9233.99|9233.99|9242.52|9242.52|9242.65|9242.65|9233.99|9233.99|0
1659098700000|2022-07-29 12:45:00|9240.34|9240.34|9246.28|9246.28|9248.03|9248.03|9238.73|9238.73|0
1659099000000|2022-07-29 12:50:00|9247.89|9247.89|9251.28|9251.28|9252.22|9252.22|9247.89|9247.89|0
1659099300000|2022-07-29 12:55:00|9252.89|9252.89|9246.53|9246.53|9253.36|9253.36|9246.53|9246.53|0
1659099600000|2022-07-29 13:00:00|9247.69|9247.69|9227.96|9227.96|9247.69|9247.69|9227.96|9227.96|0
1659099900000|2022-07-29 13:05:00|9227.31|9227.31|9241.02|9241.02|9241.02|9241.02|9227.31|9227.31|0
1659100200000|2022-07-29 13:10:00|9241.49|9241.49|9241.08|9241.08|9243.78|9243.78|9236.2|9236.2|0
1659100500000|2022-07-29 13:15:00|9239.47|9239.47|9241.08|9241.08|9242.69|9242.69|9239.47|9239.47|0
1659100800000|2022-07-29 13:20:00|9240.14|9240.14|9251.1|9251.1|9251.1|9251.1|9235.26|9235.26|0
1659101100000|2022-07-29 13:25:00|9249.49|9249.49|9249.51|9249.51|9254.09|9254.09|9249.49|9249.49|0
1659101400000|2022-07-29 13:30:00|9250.24|9250.24|9239.67|9239.67|9258.68|9258.68|9239.67|9239.67|0
1659101700000|2022-07-29 13:35:00|9238.06|9238.06|9238.05|9238.05|9238.06|9238.06|9224.36|9224.36|0
1659102000000|2022-07-29 13:40:00|9238.52|9238.52|9254.57|9254.57|9257.74|9257.74|9238.52|9238.52|0
1659102300000|2022-07-29 13:45:00|9255.04|9255.04|9249.12|9249.12|9261.78|9261.78|9249.12|9249.12|0
1659102600000|2022-07-29 13:50:00|9248.39|9248.39|9245.78|9245.78|9249.4|9249.4|9240.62|9240.62|0
1659102900000|2022-07-29 13:55:00|9245.31|9245.31|9253.86|9253.86|9253.86|9253.86|9245.31|9245.31|0
1659103200000|2022-07-29 14:00:00|9252.25|9252.25|9261.98|9261.98|9264.68|9264.68|9247.4|9247.4|0
1659103500000|2022-07-29 14:05:00|9262.71|9262.71|9271.69|9271.69|9271.69|9271.69|9262.71|9262.71|0
1659103800000|2022-07-29 14:10:00|9272.29|9272.29|9291.42|9291.42|9295.1|9295.1|9270.68|9270.68|0
1659104100000|2022-07-29 14:15:00|9290.69|9290.69|9287.76|9287.76|9290.69|9290.69|9284.29|9284.29|0
1659104400000|2022-07-29 14:20:00|9289.36|9289.36|9288.05|9288.05|9294.24|9294.24|9285.94|9285.94|0
1659104700000|2022-07-29 14:25:00|9286.64|9286.64|9287.11|9287.11|9294.08|9294.08|9281.82|9281.82|0
1659105000000|2022-07-29 14:30:00|9288.72|9288.72|9278.98|9278.98|9288.72|9288.72|9278.98|9278.98|0
1659105300000|2022-07-29 14:35:00|9277.37|9277.37|9286.52|9286.52|9286.52|9286.52|9277.37|9277.37|0
1659105600000|2022-07-29 14:40:00|9286.99|9286.99|9299.85|9299.85|9301.46|9301.46|9286.99|9286.99|0
1659105900000|2022-07-29 14:45:00|9298.24|9298.24|9290.67|9290.67|9298.24|9298.24|9289.06|9289.06|0
1659106200000|2022-07-29 14:50:00|9292.28|9292.28|9284.8|9284.8|9292.28|9292.28|9283.73|9283.73|0
1659106500000|2022-07-29 14:55:00|9283.71|9283.71|9286.54|9286.54|9293.26|9293.26|9280.96|9280.96|0
1659106800000|2022-07-29 15:00:00|9286.07|9286.07|9273.99|9273.99|9286.07|9286.07|9271.66|9271.66|0
1659107100000|2022-07-29 15:05:00|9273.05|9273.05|9276.96|9276.96|9277.06|9277.06|9269.63|9269.63|0
1659107400000|2022-07-29 15:10:00|9277.43|9277.43|9269.28|9269.28|9277.43|9277.43|9268.08|9268.08|0
1659107700000|2022-07-29 15:15:00|9267.82|9267.82|9276.35|9276.35|9276.35|9276.35|9261.16|9261.16|0
1659108000000|2022-07-29 15:20:00|9277.96|9277.96|9277.68|9277.68|9284.88|9284.88|9276.87|9276.87|0
1659108300000|2022-07-29 15:25:00|9276.95|9276.95|9283.57|9283.57|9283.57|9283.57|9272.45|9272.45|0
1659339000000|2022-08-01 07:30:00|9104.07|9104.07|9101.9|9101.9|9104.07|9104.07|9082.14|9082.14|0
1659339300000|2022-08-01 07:35:00|9099.64|9099.64|9115.06|9115.06|9122.71|9122.71|9099.64|9099.64|0
1659339600000|2022-08-01 07:40:00|9120.23|9120.23|9159.09|9159.09|9171.36|9171.36|9120.23|9120.23|0
1659339900000|2022-08-01 07:45:00|9159.69|9159.69|9196.94|9196.94|9200.17|9200.17|9159.69|9159.69|0
1659340200000|2022-08-01 07:50:00|9193.72|9193.72|9169.3|9169.3|9193.72|9193.72|9169.3|9169.3|0
1659340500000|2022-08-01 07:55:00|9170.39|9170.39|9174.89|9174.89|9184.21|9184.21|9169.59|9169.59|0
1659340800000|2022-08-01 08:00:00|9177.07|9177.07|9168.82|9168.82|9184.74|9184.74|9166.94|9166.94|0
1659341100000|2022-08-01 08:05:00|9170.27|9170.27|9159.14|9159.14|9170.27|9170.27|9157.54|9157.54|0
1659341400000|2022-08-01 08:10:00|9160.75|9160.75|9181.2|9181.2|9183.38|9183.38|9160.75|9160.75|0
1659341700000|2022-08-01 08:15:00|9180.1|9180.1|9188.83|9188.83|9188.83|9188.83|9180.1|9180.1|0
1659342000000|2022-08-01 08:20:00|9193.53|9193.53|9183.98|9183.98|9193.53|9193.53|9181.72|9181.72|0
1659342300000|2022-08-01 08:25:00|9172.23|9172.23|9152.97|9152.97|9172.23|9172.23|9152.97|9152.97|0
1659342600000|2022-08-01 08:30:00|9154.58|9154.58|9158.53|9158.53|9163.98|9163.98|9154.58|9154.58|0
1659342900000|2022-08-01 08:35:00|9155.32|9155.32|9164.69|9164.69|9164.69|9164.69|9155.32|9155.32|0
1659343200000|2022-08-01 08:40:00|9165.42|9165.42|9143.79|9143.79|9166.87|9166.87|9143.79|9143.79|0
1659343500000|2022-08-01 08:45:00|9143.32|9143.32|9132.78|9132.78|9143.32|9143.32|9132.78|9132.78|0
1659343800000|2022-08-01 08:50:00|9133.25|9133.25|9115.98|9115.98|9133.25|9133.25|9115.98|9115.98|0
1659344100000|2022-08-01 08:55:00|9119.2|9119.2|9106.35|9106.35|9119.2|9119.2|9103.53|9103.53|0
1659344400000|2022-08-01 09:00:00|9101.83|9101.83|9122.51|9122.51|9133.32|9133.32|9101.83|9101.83|0
1659344700000|2022-08-01 09:05:00|9125.73|9125.73|9124.1|9124.1|9125.73|9125.73|9122.49|9122.49|0
1659345000000|2022-08-01 09:10:00|9127.39|9127.39|9125.65|9125.65|9137.56|9137.56|9124.2|9124.2|0
1659345300000|2022-08-01 09:15:00|9125.18|9125.18|9126.2|9126.2|9127.36|9127.36|9125.18|9125.18|0
1659345600000|2022-08-01 09:20:00|9122.99|9122.99|9116.9|9116.9|9127.02|9127.02|9116.9|9116.9|0
1659345900000|2022-08-01 09:25:00|9117.99|9117.99|9119.75|9119.75|9119.75|9119.75|9116.54|9116.54|0
1659346200000|2022-08-01 09:30:00|9120.69|9120.69|9128.14|9128.14|9128.14|9128.14|9120.69|9120.69|0
1659346500000|2022-08-01 09:35:00|9131|9131|9139.23|9139.23|9141.29|9141.29|9130.53|9130.53|0
1659346800000|2022-08-01 09:40:00|9138.14|9138.14|9131.36|9131.36|9138.14|9138.14|9131.36|9131.36|0
1659347100000|2022-08-01 09:45:00|9128.14|9128.14|9116.18|9116.18|9128.14|9128.14|9115.98|9115.98|0
1659347400000|2022-08-01 09:50:00|9114.57|9114.57|9119.48|9119.48|9124.28|9124.28|9114.57|9114.57|0
1659347700000|2022-08-01 09:55:00|9118.9|9118.9|9121.36|9121.36|9122.34|9122.34|9113.08|9113.08|0
1659348000000|2022-08-01 10:00:00|9125.59|9125.59|9128.53|9128.53|9139.57|9139.57|9125.59|9125.59|0
1659348300000|2022-08-01 10:05:00|9127.07|9127.07|9121.77|9121.77|9131.29|9131.29|9120.04|9120.04|0
1659348600000|2022-08-01 10:10:00|9126|9126|9144.59|9144.59|9149.29|9149.29|9126|9126|0
1659348900000|2022-08-01 10:15:00|9143.5|9143.5|9141.22|9141.22|9144.44|9144.44|9141.22|9141.22|0
1659349200000|2022-08-01 10:20:00|9140.75|9140.75|9145.49|9145.49|9145.49|9145.49|9138.05|9138.05|0
1659349500000|2022-08-01 10:25:00|9146.43|9146.43|9144.99|9144.99|9153.37|9153.37|9144.99|9144.99|0
1659349800000|2022-08-01 10:30:00|9144.39|9144.39|9132.9|9132.9|9144.39|9144.39|9131.63|9131.63|0
1659350100000|2022-08-01 10:35:00|9136.12|9136.12|9137.73|9137.73|9137.73|9137.73|9134.51|9134.51|0
1659350400000|2022-08-01 10:40:00|9141.02|9141.02|9159.11|9159.11|9159.11|9159.11|9141.02|9141.02|0
1659350700000|2022-08-01 10:45:00|9160.05|9160.05|9152.29|9152.29|9160.52|9160.52|9152.29|9152.29|0
1659351000000|2022-08-01 10:50:00|9151.35|9151.35|9139.4|9139.4|9151.35|9151.35|9138.93|9138.93|0
1659351300000|2022-08-01 10:55:00|9141.28|9141.28|9143.3|9143.3|9143.3|9143.3|9138.9|9138.9|0
1659351600000|2022-08-01 11:00:00|9141.42|9141.42|9133.7|9133.7|9143.77|9143.77|9132.29|9132.29|0
1659351900000|2022-08-01 11:05:00|9132.97|9132.97|9134.63|9134.63|9134.63|9134.63|9130.83|9130.83|0
1659352200000|2022-08-01 11:10:00|9133.54|9133.54|9146.68|9146.68|9146.68|9146.68|9133.54|9133.54|0
1659352500000|2022-08-01 11:15:00|9147.41|9147.41|9131.98|9131.98|9148.75|9148.75|9131.98|9131.98|0
1659352800000|2022-08-01 11:20:00|9131.25|9131.25|9133.94|9133.94|9135.82|9135.82|9130.95|9130.95|0
1659353100000|2022-08-01 11:25:00|9135.82|9135.82|9130.79|9130.79|9138.17|9138.17|9130.79|9130.79|0
1659353400000|2022-08-01 11:30:00|9129.34|9129.34|9124.97|9124.97|9132.17|9132.17|9124.97|9124.97|0
1659353700000|2022-08-01 11:35:00|9123.37|9123.37|9133.61|9133.61|9133.61|9133.61|9117.08|9117.08|0
1659354000000|2022-08-01 11:40:00|9135.22|9135.22|9130.9|9130.9|9137.56|9137.56|9129.16|9129.16|0
1659354300000|2022-08-01 11:45:00|9128.55|9128.55|9126.4|9126.4|9130.36|9130.36|9126.4|9126.4|0
1659354600000|2022-08-01 11:50:00|9126.72|9126.72|9126.41|9126.41|9129.63|9129.63|9125.05|9125.05|0
1659354900000|2022-08-01 11:55:00|9124.53|9124.53|9123.76|9123.76|9124.53|9124.53|9121.41|9121.41|0
1659355200000|2022-08-01 12:00:00|9124.36|9124.36|9119.67|9119.67|9124.36|9124.36|9119.67|9119.67|0
1659355500000|2022-08-01 12:05:00|9118.51|9118.51|9113.71|9113.71|9118.51|9118.51|9112.59|9112.59|0
1659355800000|2022-08-01 12:10:00|9110.49|9110.49|9106.51|9106.51|9110.49|9110.49|9106.51|9106.51|0
1659356100000|2022-08-01 12:15:00|9108.12|9108.12|9094.78|9094.78|9108.7|9108.7|9094.78|9094.78|0
1659356400000|2022-08-01 12:20:00|9094.31|9094.31|9090.71|9090.71|9094.31|9094.31|9088.63|9088.63|0
1659356700000|2022-08-01 12:25:00|9090.24|9090.24|9089.11|9089.11|9092.12|9092.12|9089.11|9089.11|0
1659357000000|2022-08-01 12:30:00|9089.58|9089.58|9086.89|9086.89|9089.58|9089.58|9085.95|9085.95|0
1659357300000|2022-08-01 12:35:00|9087.83|9087.83|9088.77|9088.77|9093.6|9093.6|9084.71|9084.71|0
1659357600000|2022-08-01 12:40:00|9087.83|9087.83|9098.35|9098.35|9098.35|9098.35|9086.23|9086.23|0
1659357900000|2022-08-01 12:45:00|9099.96|9099.96|9091.8|9091.8|9099.96|9099.96|9091.8|9091.8|0
1659358200000|2022-08-01 12:50:00|9090.6|9090.6|9075.71|9075.71|9090.6|9090.6|9072.85|9072.85|0
1659358500000|2022-08-01 12:55:00|9076.18|9076.18|9070.24|9070.24|9077.15|9077.15|9068.83|9068.83|0
1659358800000|2022-08-01 13:00:00|9071.85|9071.85|9052.59|9052.59|9071.85|9071.85|9052.59|9052.59|0
1659359100000|2022-08-01 13:05:00|9050.99|9050.99|9046.92|9046.92|9051.35|9051.35|9045.78|9045.78|0
1659359400000|2022-08-01 13:10:00|9045.51|9045.51|9046.71|9046.71|9050.47|9050.47|9042.74|9042.74|0
1659359700000|2022-08-01 13:15:00|9047|9047|9039.92|9039.92|9047.29|9047.29|9031.51|9031.51|0
1659360000000|2022-08-01 13:20:00|9037.57|9037.57|9051.46|9051.46|9051.46|9051.46|9028.99|9028.99|0
1659360300000|2022-08-01 13:25:00|9052.43|9052.43|9035.8|9035.8|9053.84|9053.84|9035.8|9035.8|0
1659360600000|2022-08-01 13:30:00|9034.86|9034.86|9016.24|9016.24|9034.86|9034.86|9009.08|9009.08|0
1659360900000|2022-08-01 13:35:00|9014.63|9014.63|8998.92|8998.92|9023.19|9023.19|8998.92|8998.92|0
1659361200000|2022-08-01 13:40:00|8996.57|8996.57|9018.61|9018.61|9024.02|9024.02|8993.75|8993.75|0
1659361500000|2022-08-01 13:45:00|9017.15|9017.15|9032.51|9032.51|9036.37|9036.37|9013.12|9013.12|0
1659361800000|2022-08-01 13:50:00|9034.12|9034.12|9040.43|9040.43|9045.99|9045.99|9033.39|9033.39|0
1659362100000|2022-08-01 13:55:00|9040.13|9040.13|9066.43|9066.43|9069.65|9069.65|9040.13|9040.13|0
1659362400000|2022-08-01 14:00:00|9064.83|9064.83|9053.12|9053.12|9064.83|9064.83|9053.12|9053.12|0
1659362700000|2022-08-01 14:05:00|9051.51|9051.51|9071.07|9071.07|9071.07|9071.07|9049.12|9049.12|0
1659363000000|2022-08-01 14:10:00|9071.54|9071.54|9080.12|9080.12|9080.12|9080.12|9070.6|9070.6|0
1659363300000|2022-08-01 14:15:00|9081.73|9081.73|9093.16|9093.16|9093.16|9093.16|9078.52|9078.52|0
1659363600000|2022-08-01 14:20:00|9088.93|9088.93|9098.74|9098.74|9101.17|9101.17|9085.55|9085.55|0
1659363900000|2022-08-01 14:25:00|9096.39|9096.39|9079.18|9079.18|9097.56|9097.56|9078.22|9078.22|0
1659364200000|2022-08-01 14:30:00|9077.77|9077.77|9075.85|9075.85|9084.7|9084.7|9072.43|9072.43|0
1659364500000|2022-08-01 14:35:00|9074.76|9074.76|9093.79|9093.79|9093.79|9093.79|9074.44|9074.44|0
1659364800000|2022-08-01 14:40:00|9095.97|9095.97|9105.6|9105.6|9105.6|9105.6|9095.97|9095.97|0
1659365100000|2022-08-01 14:45:00|9107.21|9107.21|9108.14|9108.14|9115.95|9115.95|9106.53|9106.53|0
1659365400000|2022-08-01 14:50:00|9107.82|9107.82|9113.26|9113.26|9113.26|9113.26|9100.89|9100.89|0
1659365700000|2022-08-01 14:55:00|9111.65|9111.65|9118.95|9118.95|9120.56|9120.56|9109.77|9109.77|0
1659366000000|2022-08-01 15:00:00|9119.53|9119.53|9110.31|9110.31|9122.69|9122.69|9110.31|9110.31|0
1659366300000|2022-08-01 15:05:00|9109.91|9109.91|9104.53|9104.53|9114.36|9114.36|9104.53|9104.53|0
1659366600000|2022-08-01 15:10:00|9103.12|9103.12|9093.43|9093.43|9103.12|9103.12|9093.43|9093.43|0
1659366900000|2022-08-01 15:15:00|9092.7|9092.7|9101.02|9101.02|9101.02|9101.02|9091.3|9091.3|0
1659367200000|2022-08-01 15:20:00|9101.75|9101.75|9128.81|9128.81|9128.92|9128.92|9101.75|9101.75|0
1659367500000|2022-08-01 15:25:00|9127.87|9127.87|9124.88|9124.88|9133.61|9133.61|9120.79|9120.79|0
1659424500000|2022-08-02 07:15:00|8987.52|8987.52|8953.65|8953.65|8995.38|8995.38|8953.65|8953.65|0
1659424800000|2022-08-02 07:20:00|8956.94|8956.94|8935.05|8935.05|8971.67|8971.67|8935.05|8935.05|0
1659425100000|2022-08-02 07:25:00|8931.83|8931.83|8921.26|8921.26|8934.31|8934.31|8921.26|8921.26|0
1659425400000|2022-08-02 07:30:00|8911.61|8911.61|8904.01|8904.01|8911.61|8911.61|8900.04|8900.04|0
1659425700000|2022-08-02 07:35:00|8902.76|8902.76|8924.17|8924.17|8924.17|8924.17|8896.92|8896.92|0
1659426000000|2022-08-02 07:40:00|8927.38|8927.38|8935.96|8935.96|8939.18|8939.18|8927.38|8927.38|0
1659426300000|2022-08-02 07:45:00|8937.05|8937.05|8935.21|8935.21|8943.6|8943.6|8931.31|8931.31|0
1659426600000|2022-08-02 07:50:00|8940.03|8940.03|8955.1|8955.1|8955.1|8955.1|8940.03|8940.03|0
1659426900000|2022-08-02 07:55:00|8960.56|8960.56|8988.19|8988.19|8988.19|8988.19|8960.56|8960.56|0
1659427200000|2022-08-02 08:00:00|8984.97|8984.97|8977.13|8977.13|8986.58|8986.58|8974.31|8974.31|0
1659427500000|2022-08-02 08:05:00|8977.77|8977.77|8970.48|8970.48|8979.97|8979.97|8968.3|8968.3|0
1659427800000|2022-08-02 08:10:00|8968.87|8968.87|8967.58|8967.58|8968.87|8968.87|8965.23|8965.23|0
1659428100000|2022-08-02 08:15:00|8965.97|8965.97|8959.25|8959.25|8965.97|8965.97|8954.42|8954.42|0
1659428400000|2022-08-02 08:20:00|8960.34|8960.34|8961.56|8961.56|8961.95|8961.95|8956.86|8956.86|0
1659428700000|2022-08-02 08:25:00|8960.83|8960.83|8960.36|8960.36|8962.24|8962.24|8958.6|8958.6|0
1659429000000|2022-08-02 08:30:00|8959.76|8959.76|8962.66|8962.66|8963.39|8963.39|8959.18|8959.18|0
1659429300000|2022-08-02 08:35:00|8963.86|8963.86|8946.58|8946.58|8963.86|8963.86|8944.83|8944.83|0
1659429600000|2022-08-02 08:40:00|8945.64|8945.64|8951.07|8951.07|8954.93|8954.93|8945.64|8945.64|0
1659429900000|2022-08-02 08:45:00|8950.35|8950.35|8949.38|8949.38|8952.97|8952.97|8947.77|8947.77|0
1659430200000|2022-08-02 08:50:00|8948.91|8948.91|8952.1|8952.1|8952.1|8952.1|8946.12|8946.12|0
1659430500000|2022-08-02 08:55:00|8951.01|8951.01|8942.66|8942.66|8951.01|8951.01|8941.05|8941.05|0
1659430800000|2022-08-02 09:00:00|8945.01|8945.01|8944.77|8944.77|8946.42|8946.42|8942.07|8942.07|0
1659431100000|2022-08-02 09:05:00|8949.13|8949.13|8947.79|8947.79|8950.59|8950.59|8947.31|8947.31|0
1659431400000|2022-08-02 09:10:00|8946.19|8946.19|8952.9|8952.9|8952.9|8952.9|8944.11|8944.11|0
1659431700000|2022-08-02 09:15:00|8954.1|8954.1|8966.93|8966.93|8967.66|8967.66|8954.1|8954.1|0
1659432000000|2022-08-02 09:20:00|8962.1|8962.1|8947.65|8947.65|8963.56|8963.56|8947.65|8947.65|0
1659432300000|2022-08-02 09:25:00|8950|8950|8950.08|8950.08|8950.08|8950.08|8947.02|8947.02|0
1659432600000|2022-08-02 09:30:00|8953.72|8953.72|8948.63|8948.63|8955.54|8955.54|8948.63|8948.63|0
1659432900000|2022-08-02 09:35:00|8947.18|8947.18|8948.79|8948.79|8952|8952|8947.18|8947.18|0
1659433200000|2022-08-02 09:40:00|8950.24|8950.24|8948.68|8948.68|8950.24|8950.24|8946.6|8946.6|0
1659433500000|2022-08-02 09:45:00|8948.21|8948.21|8946.41|8946.41|8950.78|8950.78|8945.81|8945.81|0
1659433800000|2022-08-02 09:50:00|8945.68|8945.68|8945.6|8945.6|8945.68|8945.68|8943.41|8943.41|0
1659434100000|2022-08-02 09:55:00|8943.41|8943.41|8937.27|8937.27|8943.41|8943.41|8932.94|8932.94|0
1659434400000|2022-08-02 10:00:00|8938.73|8938.73|8941.27|8941.27|8943.46|8943.46|8938.73|8938.73|0
1659434700000|2022-08-02 10:05:00|8939.81|8939.81|8937.83|8937.83|8941.36|8941.36|8937.83|8937.83|0
1659435000000|2022-08-02 10:10:00|8937.1|8937.1|8929.39|8929.39|8937.1|8937.1|8928.82|8928.82|0
1659435300000|2022-08-02 10:15:00|8930.84|8930.84|8929.38|8929.38|8931.77|8931.77|8925.54|8925.54|0
1659435600000|2022-08-02 10:20:00|8930.99|8930.99|8934.67|8934.67|8936.7|8936.7|8929.79|8929.79|0
1659435900000|2022-08-02 10:25:00|8933.94|8933.94|8920.8|8920.8|8933.94|8933.94|8920.8|8920.8|0
1659436200000|2022-08-02 10:30:00|8917.51|8917.51|8910.98|8910.98|8917.98|8917.98|8910.98|8910.98|0
1659436500000|2022-08-02 10:35:00|8910.51|8910.51|8912.96|8912.96|8915.14|8915.14|8904.08|8904.08|0
1659436800000|2022-08-02 10:40:00|8912.02|8912.02|8922.81|8922.81|8923.41|8923.41|8912.02|8912.02|0
1659437100000|2022-08-02 10:45:00|8924.42|8924.42|8917.94|8917.94|8924.42|8924.42|8915.49|8915.49|0
1659437400000|2022-08-02 10:50:00|8915.02|8915.02|8914.24|8914.24|8917.15|8917.15|8913.14|8913.14|0
1659437700000|2022-08-02 10:55:00|8917.15|8917.15|8920.7|8920.7|8920.7|8920.7|8914.73|8914.73|0
1659438000000|2022-08-02 11:00:00|8920.23|8920.23|8933.58|8933.58|8935.46|8935.46|8920.23|8920.23|0
1659438300000|2022-08-02 11:05:00|8933.11|8933.11|8924.96|8924.96|8935.6|8935.6|8924.96|8924.96|0
1659438600000|2022-08-02 11:10:00|8923.55|8923.55|8922.46|8922.46|8926.2|8926.2|8922.46|8922.46|0
1659438900000|2022-08-02 11:15:00|8920.58|8920.58|8912.67|8912.67|8922.76|8922.76|8911.06|8911.06|0
1659439200000|2022-08-02 11:20:00|8911.21|8911.21|8918.96|8918.96|8918.96|8918.96|8910.48|8910.48|0
1659439500000|2022-08-02 11:25:00|8919.43|8919.43|8920.41|8920.41|8921.61|8921.61|8919.43|8919.43|0
1659439800000|2022-08-02 11:30:00|8920.71|8920.71|8910.4|8910.4|8920.71|8920.71|8910.4|8910.4|0
1659440100000|2022-08-02 11:35:00|8909.11|8909.11|8901.75|8901.75|8909.11|8909.11|8900.81|8900.81|0
1659440400000|2022-08-02 11:40:00|8903.36|8903.36|8899.57|8899.57|8903.36|8903.36|8896.51|8896.51|0
1659440700000|2022-08-02 11:45:00|8898.12|8898.12|8893.44|8893.44|8898.12|8898.12|8893.44|8893.44|0
1659441000000|2022-08-02 11:50:00|8892.5|8892.5|8897.35|8897.35|8901.56|8901.56|8892.5|8892.5|0
1659441300000|2022-08-02 11:55:00|8897.06|8897.06|8891.03|8891.03|8898|8898|8888.99|8888.99|0
1659441600000|2022-08-02 12:00:00|8889.9|8889.9|8884.54|8884.54|8889.9|8889.9|8884.54|8884.54|0
1659441900000|2022-08-02 12:05:00|8884.83|8884.83|8886.75|8886.75|8886.75|8886.75|8882.54|8882.54|0
1659442200000|2022-08-02 12:10:00|8885.3|8885.3|8876.14|8876.14|8885.3|8885.3|8874.53|8874.53|0
1659442500000|2022-08-02 12:15:00|8875.41|8875.41|8874.85|8874.85|8877.39|8877.39|8874.68|8874.68|0
1659442800000|2022-08-02 12:20:00|8873.39|8873.39|8874.95|8874.95|8874.95|8874.95|8872.76|8872.76|0
1659443100000|2022-08-02 12:25:00|8874.01|8874.01|8888.19|8888.19|8888.19|8888.19|8873.07|8873.07|0
1659443400000|2022-08-02 12:30:00|8884.92|8884.92|8879.84|8879.84|8884.92|8884.92|8879.84|8879.84|0
1659443700000|2022-08-02 12:35:00|8880.78|8880.78|8877.99|8877.99|8880.99|8880.99|8877.99|8877.99|0
1659444000000|2022-08-02 12:40:00|8878.96|8878.96|8881.89|8881.89|8881.89|8881.89|8878.96|8878.96|0
1659444300000|2022-08-02 12:45:00|8881.16|8881.16|8889.22|8889.22|8889.95|8889.95|8880.17|8880.17|0
1659444600000|2022-08-02 12:50:00|8889.51|8889.51|8897.45|8897.45|8897.45|8897.45|8889.51|8889.51|0
1659444900000|2022-08-02 12:55:00|8898.39|8898.39|8901.25|8901.25|8901.25|8901.25|8897.26|8897.26|0
1659445200000|2022-08-02 13:00:00|8899.64|8899.64|8904.5|8904.5|8904.5|8904.5|8898.23|8898.23|0
1659445500000|2022-08-02 13:05:00|8905.59|8905.59|8907.57|8907.57|8913.03|8913.03|8905.59|8905.59|0
1659445800000|2022-08-02 13:10:00|8908.77|8908.77|8904.97|8904.97|8908.77|8908.77|8901.72|8901.72|0
1659446100000|2022-08-02 13:15:00|8906.58|8906.58|8916.88|8916.88|8916.88|8916.88|8906.58|8906.58|0
1659446400000|2022-08-02 13:20:00|8916.23|8916.23|8917.55|8917.55|8917.55|8917.55|8912.72|8912.72|0
1659446700000|2022-08-02 13:25:00|8916.26|8916.26|8910.34|8910.34|8916.26|8916.26|8909.87|8909.87|0
1659447000000|2022-08-02 13:30:00|8910.63|8910.63|8930.34|8930.34|8932.56|8932.56|8904.62|8904.62|0
1659447300000|2022-08-02 13:35:00|8930.94|8930.94|8936.89|8936.89|8936.89|8936.89|8926.02|8926.02|0
1659447600000|2022-08-02 13:40:00|8938.5|8938.5|8926.26|8926.26|8944.54|8944.54|8926.26|8926.26|0
1659447900000|2022-08-02 13:45:00|8926.73|8926.73|8940.5|8940.5|8951.79|8951.79|8926.73|8926.73|0
1659448200000|2022-08-02 13:50:00|8939.56|8939.56|8938.82|8938.82|8948.84|8948.84|8938.82|8938.82|0
1659448500000|2022-08-02 13:55:00|8935.6|8935.6|8944.42|8944.42|8944.89|8944.89|8935.6|8935.6|0
1659448800000|2022-08-02 14:00:00|8943.95|8943.95|8952.37|8952.37|8953.36|8953.36|8943.68|8943.68|0
1659449100000|2022-08-02 14:05:00|8952.84|8952.84|8955.51|8955.51|8960.7|8960.7|8952.84|8952.84|0
1659449400000|2022-08-02 14:10:00|8954.1|8954.1|8960.24|8960.24|8960.24|8960.24|8948.99|8948.99|0
1659449700000|2022-08-02 14:15:00|8961.33|8961.33|8962.52|8962.52|8967.71|8967.71|8960.64|8960.64|0
1659450000000|2022-08-02 14:20:00|8963.39|8963.39|8959.33|8959.33|8969.52|8969.52|8959.33|8959.33|0
1659450300000|2022-08-02 14:25:00|8959.8|8959.8|8962.37|8962.37|8962.84|8962.84|8954.87|8954.87|0
1659450600000|2022-08-02 14:30:00|8962.84|8962.84|8958.79|8958.79|8965.76|8965.76|8958.79|8958.79|0
1659450900000|2022-08-02 14:35:00|8959.26|8959.26|8938.61|8938.61|8963.41|8963.41|8938.61|8938.61|0
1659451200000|2022-08-02 14:40:00|8940.21|8940.21|8948.25|8948.25|8948.25|8948.25|8937.15|8937.15|0
1659451500000|2022-08-02 14:45:00|8948.72|8948.72|8952.47|8952.47|8952.47|8952.47|8945.71|8945.71|0
1659451800000|2022-08-02 14:50:00|8953.56|8953.56|8971.41|8971.41|8972.35|8972.35|8953.56|8953.56|0
1659452100000|2022-08-02 14:55:00|8973.02|8973.02|8969.91|8969.91|8973.74|8973.74|8969.27|8969.27|0
1659452400000|2022-08-02 15:00:00|8968.82|8968.82|8958.59|8958.59|8969.29|8969.29|8956.98|8956.98|0
1659452700000|2022-08-02 15:05:00|8957.46|8957.46|8951.42|8951.42|8958.19|8958.19|8951.42|8951.42|0
1659453000000|2022-08-02 15:10:00|8949.96|8949.96|8948.57|8948.57|8950.69|8950.69|8945.87|8945.87|0
1659453300000|2022-08-02 15:15:00|8949.04|8949.04|8947.02|8947.02|8949.64|8949.64|8945.41|8945.41|0
1659453600000|2022-08-02 15:20:00|8946.55|8946.55|8944.36|8944.36|8948.06|8948.06|8944.36|8944.36|0
1659453900000|2022-08-02 15:25:00|8945.45|8945.45|8950.71|8950.71|8955.53|8955.53|8945.45|8945.45|0
1659510900000|2022-08-03 07:15:00|8967.45|8967.45|8973.96|8973.96|8985.22|8985.22|8967.06|8967.06|0
1659511200000|2022-08-03 07:20:00|8972.55|8972.55|8959.9|8959.9|8974.16|8974.16|8956.13|8956.13|0
1659511500000|2022-08-03 07:25:00|8962.72|8962.72|8957.83|8957.83|8963.32|8963.32|8955.01|8955.01|0
1659511800000|2022-08-03 07:30:00|8961.59|8961.59|8982.81|8982.81|8984.41|8984.41|8961.59|8961.59|0
1659512100000|2022-08-03 07:35:00|8979.6|8979.6|8949.53|8949.53|8980.02|8980.02|8949.53|8949.53|0
1659512400000|2022-08-03 07:40:00|8952.82|8952.82|8947.9|8947.9|8960.2|8960.2|8947.9|8947.9|0
1659512700000|2022-08-03 07:45:00|8943.08|8943.08|8924.62|8924.62|8946.59|8946.59|8921.41|8921.41|0
1659513000000|2022-08-03 07:50:00|8926.81|8926.81|8924.2|8924.2|8935.22|8935.22|8924.2|8924.2|0
1659513300000|2022-08-03 07:55:00|8926.39|8926.39|8918.68|8918.68|8928.33|8928.33|8917.07|8917.07|0
1659513600000|2022-08-03 08:00:00|8921.89|8921.89|8901.83|8901.83|8922.62|8922.62|8900.22|8900.22|0
1659513900000|2022-08-03 08:05:00|8901.36|8901.36|8882.93|8882.93|8901.36|8901.36|8881.47|8881.47|0
1659514200000|2022-08-03 08:10:00|8883.66|8883.66|8874.89|8874.89|8886.87|8886.87|8874.89|8874.89|0
1659514500000|2022-08-03 08:15:00|8878.11|8878.11|8885.48|8885.48|8886.23|8886.23|8875.93|8875.93|0
1659514800000|2022-08-03 08:20:00|8884.54|8884.54|8886.13|8886.13|8889.17|8889.17|8882.34|8882.34|0
1659515100000|2022-08-03 08:25:00|8884.53|8884.53|8895.33|8895.33|8897.66|8897.66|8884.53|8884.53|0
1659515400000|2022-08-03 08:30:00|8896.93|8896.93|8897.78|8897.78|8902.7|8902.7|8896.93|8896.93|0
1659515700000|2022-08-03 08:35:00|8897.05|8897.05|8898.97|8898.97|8899.6|8899.6|8896.54|8896.54|0
1659516000000|2022-08-03 08:40:00|8900.71|8900.71|8901.39|8901.39|8903.92|8903.92|8894.84|8894.84|0
1659516300000|2022-08-03 08:45:00|8899.78|8899.78|8906.06|8906.06|8907.83|8907.83|8897.13|8897.13|0
1659516600000|2022-08-03 08:50:00|8907.66|8907.66|8909.91|8909.91|8911.52|8911.52|8896.34|8896.34|0
1659516900000|2022-08-03 08:55:00|8909.44|8909.44|8907.64|8907.64|8909.44|8909.44|8906.1|8906.1|0
1659517200000|2022-08-03 09:00:00|8910.86|8910.86|8898.98|8898.98|8910.86|8910.86|8895.77|8895.77|0
1659517500000|2022-08-03 09:05:00|8899.71|8899.71|8926.12|8926.12|8926.85|8926.85|8898.34|8898.34|0
1659517800000|2022-08-03 09:10:00|8927.73|8927.73|8924.62|8924.62|8929.26|8929.26|8924.62|8924.62|0
1659518100000|2022-08-03 09:15:00|8925.35|8925.35|8932.38|8932.38|8932.38|8932.38|8925.35|8925.35|0
1659518400000|2022-08-03 09:20:00|8930.78|8930.78|8930.18|8930.18|8930.78|8930.78|8930.18|8930.18|0
1659518700000|2022-08-03 09:25:00|8933.39|8933.39|8939.29|8939.29|8939.29|8939.29|8933.39|8933.39|0
1659519000000|2022-08-03 09:30:00|8939.76|8939.76|8940.73|8940.73|8942.98|8942.98|8939.76|8939.76|0
1659519300000|2022-08-03 09:35:00|8945.55|8945.55|8949.6|8949.6|8949.6|8949.6|8943.56|8943.56|0
1659519600000|2022-08-03 09:40:00|8951.21|8951.21|8950.28|8950.28|8953.39|8953.39|8950.28|8950.28|0
1659519900000|2022-08-03 09:45:00|8945.46|8945.46|8939.69|8939.69|8945.46|8945.46|8939.69|8939.69|0
1659520200000|2022-08-03 09:50:00|8938.96|8938.96|8938.32|8938.32|8940.57|8940.57|8938.32|8938.32|0
1659520500000|2022-08-03 09:55:00|8939.93|8939.93|8948.5|8948.5|8948.5|8948.5|8939.93|8939.93|0
1659520800000|2022-08-03 10:00:00|8948.97|8948.97|8953.03|8953.03|8953.76|8953.76|8947.11|8947.11|0
1659521100000|2022-08-03 10:05:00|8954.48|8954.48|8953.97|8953.97|8955.42|8955.42|8953.97|8953.97|0
1659521400000|2022-08-03 10:10:00|8955.58|8955.58|8953.45|8953.45|8956.67|8956.67|8953.45|8953.45|0
1659521700000|2022-08-03 10:15:00|8951.84|8951.84|8945.11|8945.11|8952.31|8952.31|8944.38|8944.38|0
1659522000000|2022-08-03 10:20:00|8944.64|8944.64|8949.27|8949.27|8949.27|8949.27|8944.64|8944.64|0
1659522300000|2022-08-03 10:25:00|8950.87|8950.87|8950.87|8950.87|8950.87|8950.87|8950.87|8950.87|0
1659522600000|2022-08-03 10:30:00|8952.48|8952.48|8964.94|8964.94|8964.94|8964.94|8952.48|8952.48|0
1659522900000|2022-08-03 10:35:00|8963.33|8963.33|8958.15|8958.15|8963.33|8963.33|8957.06|8957.06|0
1659523200000|2022-08-03 10:40:00|8957.83|8957.83|8944.72|8944.72|8957.83|8957.83|8944.72|8944.72|0
1659523500000|2022-08-03 10:45:00|8945.37|8945.37|8944.73|8944.73|8946.66|8946.66|8943.84|8943.84|0
1659523800000|2022-08-03 10:50:00|8944|8944|8941.46|8941.46|8946.34|8946.34|8939.91|8939.91|0
1659524100000|2022-08-03 10:55:00|8944.68|8944.68|8939.78|8939.78|8945.55|8945.55|8939.78|8939.78|0
1659524400000|2022-08-03 11:00:00|8941.39|8941.39|8942.58|8942.58|8945.8|8945.8|8939.31|8939.31|0
1659524700000|2022-08-03 11:05:00|8940.97|8940.97|8952.04|8952.04|8952.04|8952.04|8939.37|8939.37|0
1659525000000|2022-08-03 11:10:00|8953.92|8953.92|8944.67|8944.67|8954.79|8954.79|8944.67|8944.67|0
1659525300000|2022-08-03 11:15:00|8945.4|8945.4|8942.17|8942.17|8945.4|8945.4|8937.97|8937.97|0
1659525600000|2022-08-03 11:20:00|8945.45|8945.45|8945.45|8945.45|8945.45|8945.45|8945.45|8945.45|0
1659525900000|2022-08-03 11:25:00|8947.06|8947.06|8948.66|8948.66|8948.66|8948.66|8947.06|8947.06|0
1659526200000|2022-08-03 11:30:00|8947.06|8947.06|8942.33|8942.33|8947.06|8947.06|8941.86|8941.86|0
1659526500000|2022-08-03 11:35:00|8942.8|8942.8|8940.89|8940.89|8942.8|8942.8|8940.16|8940.16|0
1659526800000|2022-08-03 11:40:00|8940.16|8940.16|8940.16|8940.16|8940.89|8940.89|8938.55|8938.55|0
1659527100000|2022-08-03 11:45:00|8938.55|8938.55|8938.97|8938.97|8939.02|8939.02|8936.94|8936.94|0
1659527400000|2022-08-03 11:50:00|8939.44|8939.44|8934.61|8934.61|8939.44|8939.44|8934.61|8934.61|0
1659527700000|2022-08-03 11:55:00|8933.67|8933.67|8933.39|8933.39|8934.44|8934.44|8932.98|8932.98|0
1659528000000|2022-08-03 12:00:00|8932.19|8932.19|8925.5|8925.5|8932.19|8932.19|8925.5|8925.5|0
1659528300000|2022-08-03 12:05:00|8925.18|8925.18|8922.6|8922.6|8925.18|8925.18|8921.87|8921.87|0
1659528600000|2022-08-03 12:10:00|8924.21|8924.21|8930.56|8930.56|8930.56|8930.56|8922.6|8922.6|0
1659528900000|2022-08-03 12:15:00|8932.17|8932.17|8936.22|8936.22|8936.22|8936.22|8932.17|8932.17|0
1659529200000|2022-08-03 12:20:00|8936.69|8936.69|8945.08|8945.08|8945.08|8945.08|8936.69|8936.69|0
1659529500000|2022-08-03 12:25:00|8944.61|8944.61|8944.51|8944.51|8946.69|8946.69|8942.26|8942.26|0
1659529800000|2022-08-03 12:30:00|8942.63|8942.63|8938.87|8938.87|8942.63|8942.63|8938.2|8938.2|0
1659530100000|2022-08-03 12:35:00|8937.93|8937.93|8932.35|8932.35|8937.93|8937.93|8926.31|8926.31|0
1659530400000|2022-08-03 12:40:00|8932.82|8932.82|8929.07|8929.07|8932.82|8932.82|8926.93|8926.93|0
1659530700000|2022-08-03 12:45:00|8927.66|8927.66|8930.83|8930.83|8930.83|8930.83|8927.66|8927.66|0
1659531000000|2022-08-03 12:50:00|8934.04|8934.04|8937.11|8937.11|8938.72|8938.72|8934.04|8934.04|0
1659531300000|2022-08-03 12:55:00|8938.05|8938.05|8932.78|8932.78|8942.23|8942.23|8932.78|8932.78|0
1659531600000|2022-08-03 13:00:00|8934.39|8934.39|8949.54|8949.54|8949.54|8949.54|8934.39|8934.39|0
1659531900000|2022-08-03 13:05:00|8951.15|8951.15|8948.24|8948.24|8951.62|8951.62|8947.66|8947.66|0
1659532200000|2022-08-03 13:10:00|8950.28|8950.28|8956.13|8956.13|8956.13|8956.13|8949.95|8949.95|0
1659532500000|2022-08-03 13:15:00|8953.31|8953.31|8956.46|8956.46|8956.46|8956.46|8952.91|8952.91|0
1659532800000|2022-08-03 13:20:00|8957.06|8957.06|8957.96|8957.96|8957.96|8957.96|8955.34|8955.34|0
1659533100000|2022-08-03 13:25:00|8959.56|8959.56|8957.35|8957.35|8960.43|8960.43|8954.58|8954.58|0
1659533400000|2022-08-03 13:30:00|8958.96|8958.96|8952.09|8952.09|8959.69|8959.69|8951.4|8951.4|0
1659533700000|2022-08-03 13:35:00|8953.25|8953.25|8955.33|8955.33|8956.86|8956.86|8951.58|8951.58|0
1659534000000|2022-08-03 13:40:00|8951.64|8951.64|8953.56|8953.56|8956.54|8956.54|8950.65|8950.65|0
1659534300000|2022-08-03 13:45:00|8954.03|8954.03|8944.42|8944.42|8954.54|8954.54|8942.09|8942.09|0
1659534600000|2022-08-03 13:50:00|8943.45|8943.45|8950.53|8950.53|8951.17|8951.17|8940.43|8940.43|0
1659534900000|2022-08-03 13:55:00|8947.31|8947.31|8939.72|8939.72|8947.52|8947.52|8939.72|8939.72|0
1659535200000|2022-08-03 14:00:00|8936.5|8936.5|8954.15|8954.15|8954.15|8954.15|8930.1|8930.1|0
1659535500000|2022-08-03 14:05:00|8954.8|8954.8|8952.72|8952.72|8957.54|8957.54|8952.72|8952.72|0
1659535800000|2022-08-03 14:10:00|8952.07|8952.07|8949.7|8949.7|8953.53|8953.53|8949.23|8949.23|0
1659536100000|2022-08-03 14:15:00|8950.17|8950.17|8944.89|8944.89|8950.64|8950.64|8941.83|8941.83|0
1659536400000|2022-08-03 14:20:00|8945.18|8945.18|8936.44|8936.44|8946.05|8946.05|8936.24|8936.24|0
1659536700000|2022-08-03 14:25:00|8937.85|8937.85|8943.8|8943.8|8943.8|8943.8|8935.92|8935.92|0
1659537000000|2022-08-03 14:30:00|8944.4|8944.4|8947.45|8947.45|8947.45|8947.45|8941.69|8941.69|0
1659537300000|2022-08-03 14:35:00|8950.67|8950.67|8957.96|8957.96|8962.26|8962.26|8949.44|8949.44|0
1659537600000|2022-08-03 14:40:00|8958.54|8958.54|8971.04|8971.04|8971.04|8971.04|8958.54|8958.54|0
1659537900000|2022-08-03 14:45:00|8972.65|8972.65|8976.25|8976.25|8979.47|8979.47|8968.58|8968.58|0
1659538200000|2022-08-03 14:50:00|8975.78|8975.78|8983.33|8983.33|8985.44|8985.44|8974.37|8974.37|0
1659538500000|2022-08-03 14:55:00|8983.8|8983.8|8987.46|8987.46|8988.62|8988.62|8983.8|8983.8|0
1659538800000|2022-08-03 15:00:00|8987.17|8987.17|8996.75|8996.75|8997.47|8997.47|8987.17|8987.17|0
1659539100000|2022-08-03 15:05:00|8997.62|8997.62|8998.73|8998.73|9005.65|9005.65|8997.62|8997.62|0
1659539400000|2022-08-03 15:10:00|8999.2|8999.2|9002.73|9002.73|9002.73|9002.73|8997.59|8997.59|0
1659539700000|2022-08-03 15:15:00|9003.2|9003.2|9000.1|9000.1|9008.72|9008.72|8996.15|8996.15|0
1659540000000|2022-08-03 15:20:00|8999.52|8999.52|9005.46|9005.46|9005.46|9005.46|8999.23|8999.23|0
1659540300000|2022-08-03 15:25:00|9005.93|9005.93|9011.88|9011.88|9013.13|9013.13|9003.14|9003.14|0
1659597300000|2022-08-04 07:15:00|9047.24|9047.24|9080.77|9080.77|9086.79|9086.79|9047.24|9047.24|0
1659597600000|2022-08-04 07:20:00|9078.89|9078.89|9090.27|9090.27|9093.49|9093.49|9073.43|9073.43|0
1659597900000|2022-08-04 07:25:00|9091.24|9091.24|9128.87|9128.87|9135.49|9135.49|9091.24|9091.24|0
1659598200000|2022-08-04 07:30:00|9127.78|9127.78|9120.34|9120.34|9135|9135|9118.86|9118.86|0
1659598500000|2022-08-04 07:35:00|9125.17|9125.17|9120.03|9120.03|9128.39|9128.39|9120.03|9120.03|0
1659598800000|2022-08-04 07:40:00|9118.9|9118.9|9116.39|9116.39|9120.69|9120.69|9111.22|9111.22|0
1659599100000|2022-08-04 07:45:00|9115.81|9115.81|9110.65|9110.65|9115.81|9115.81|9109.57|9109.57|0
1659599400000|2022-08-04 07:50:00|9112.26|9112.26|9101.86|9101.86|9113.3|9113.3|9097.04|9097.04|0
1659599700000|2022-08-04 07:55:00|9100.25|9100.25|9118.62|9118.62|9118.62|9118.62|9100.25|9100.25|0
1659600000000|2022-08-04 08:00:00|9117.01|9117.01|9122.95|9122.95|9122.95|9122.95|9117.01|9117.01|0
1659600300000|2022-08-04 08:05:00|9123.42|9123.42|9119.43|9119.43|9126.5|9126.5|9119.43|9119.43|0
1659600600000|2022-08-04 08:10:00|9116.15|9116.15|9121.84|9121.84|9122.14|9122.14|9114.99|9114.99|0
1659600900000|2022-08-04 08:15:00|9123.44|9123.44|9124.2|9124.2|9125.5|9125.5|9118.63|9118.63|0
1659601200000|2022-08-04 08:20:00|9122.59|9122.59|9122.84|9122.84|9131.02|9131.02|9121.75|9121.75|0
1659601500000|2022-08-04 08:25:00|9124.45|9124.45|9123.35|9123.35|9127.13|9127.13|9122.24|9122.24|0
1659601800000|2022-08-04 08:30:00|9121.75|9121.75|9114.18|9114.18|9123.16|9123.16|9114.18|9114.18|0
1659602100000|2022-08-04 08:35:00|9113.6|9113.6|9095.15|9095.15|9113.6|9113.6|9095.15|9095.15|0
1659602400000|2022-08-04 08:40:00|9093.54|9093.54|9103.77|9103.77|9103.77|9103.77|9093.54|9093.54|0
1659602700000|2022-08-04 08:45:00|9109.99|9109.99|9114.36|9114.36|9114.36|9114.36|9108.45|9108.45|0
1659603000000|2022-08-04 08:50:00|9116.24|9116.24|9113.9|9113.9|9116.24|9116.24|9113.17|9113.17|0
1659603300000|2022-08-04 08:55:00|9115.51|9115.51|9115.33|9115.33|9117.43|9117.43|9113.17|9113.17|0
1659603600000|2022-08-04 09:00:00|9116.94|9116.94|9112.97|9112.97|9116.94|9116.94|9112.37|9112.37|0
1659603900000|2022-08-04 09:05:00|9109.75|9109.75|9109.21|9109.21|9111.36|9111.36|9107.8|9107.8|0
1659604200000|2022-08-04 09:10:00|9111.39|9111.39|9100.61|9100.61|9112.33|9112.33|9098.83|9098.83|0
1659604500000|2022-08-04 09:15:00|9099.88|9099.88|9105.68|9105.68|9107.48|9107.48|9099.88|9099.88|0
1659604800000|2022-08-04 09:20:00|9107.56|9107.56|9105.81|9105.81|9110.26|9110.26|9101.7|9101.7|0
1659605100000|2022-08-04 09:25:00|9107.22|9107.22|9119.75|9119.75|9119.94|9119.94|9106.75|9106.75|0
1659605400000|2022-08-04 09:30:00|9119.1|9119.1|9121.81|9121.81|9128.42|9128.42|9119.1|9119.1|0
1659605700000|2022-08-04 09:35:00|9121.49|9121.49|9118.41|9118.41|9124.93|9124.93|9115.86|9115.86|0
1659606000000|2022-08-04 09:40:00|9117.47|9117.47|9123.76|9123.76|9123.76|9123.76|9117.47|9117.47|0
1659606300000|2022-08-04 09:45:00|9126.98|9126.98|9139.16|9139.16|9140.03|9140.03|9126.98|9126.98|0
1659606600000|2022-08-04 09:50:00|9138.87|9138.87|9140.59|9140.59|9141.72|9141.72|9137.82|9137.82|0
1659606900000|2022-08-04 09:55:00|9141.53|9141.53|9142.67|9142.67|9142.67|9142.67|9140.33|9140.33|0
1659607200000|2022-08-04 10:00:00|9143.14|9143.14|9159.08|9159.08|9159.08|9159.08|9143.14|9143.14|0
1659607500000|2022-08-04 10:05:00|9155.86|9155.86|9153.68|9153.68|9156.46|9156.46|9153.68|9153.68|0
1659607800000|2022-08-04 10:10:00|9152.22|9152.22|9165.46|9165.46|9165.46|9165.46|9148.87|9148.87|0
1659608100000|2022-08-04 10:15:00|9166.19|9166.19|9167.84|9167.84|9169.1|9169.1|9166.19|9166.19|0
1659608400000|2022-08-04 10:20:00|9166.75|9166.75|9170.79|9170.79|9171.73|9171.73|9159.06|9159.06|0
1659608700000|2022-08-04 10:25:00|9169.18|9169.18|9178.27|9178.27|9178.91|9178.91|9168.46|9168.46|0
1659609000000|2022-08-04 10:30:00|9179.88|9179.88|9184.4|9184.4|9185.13|9185.13|9179.88|9179.88|0
1659609300000|2022-08-04 10:35:00|9185.49|9185.49|9179|9179|9185.49|9185.49|9177.91|9177.91|0
1659609600000|2022-08-04 10:40:00|9181.78|9181.78|9176.66|9176.66|9185.97|9185.97|9176.05|9176.05|0
1659609900000|2022-08-04 10:45:00|9175.57|9175.57|9168.35|9168.35|9178.12|9178.12|9165.06|9165.06|0
1659610200000|2022-08-04 10:50:00|9170.53|9170.53|9167.97|9167.97|9176.1|9176.1|9167.97|9167.97|0
1659610500000|2022-08-04 10:55:00|9167.68|9167.68|9181.19|9181.19|9181.19|9181.19|9167.68|9167.68|0
1659610800000|2022-08-04 11:00:00|9179.01|9179.01|9171.82|9171.82|9179.59|9179.59|9167.54|9167.54|0
1659611100000|2022-08-04 11:05:00|9173.7|9173.7|9184.14|9184.14|9184.14|9184.14|9172.29|9172.29|0
1659611400000|2022-08-04 11:10:00|9184.61|9184.61|9150.95|9150.95|9185.08|9185.08|9147.24|9147.24|0
1659611700000|2022-08-04 11:15:00|9152.04|9152.04|9152.66|9152.66|9152.66|9152.66|9149.18|9149.18|0
1659612000000|2022-08-04 11:20:00|9154.27|9154.27|9161.13|9161.13|9161.13|9161.13|9151.57|9151.57|0
1659612300000|2022-08-04 11:25:00|9161.42|9161.42|9158.57|9158.57|9162.83|9162.83|9158.57|9158.57|0
1659612600000|2022-08-04 11:30:00|9161.79|9161.79|9164.49|9164.49|9164.49|9164.49|9156.49|9156.49|0
1659612900000|2022-08-04 11:35:00|9165.58|9165.58|9165.81|9165.81|9166.31|9166.31|9162.35|9162.35|0
1659613200000|2022-08-04 11:40:00|9164.2|9164.2|9179|9179|9179.58|9179.58|9164.2|9164.2|0
1659613500000|2022-08-04 11:45:00|9182.21|9182.21|9177.06|9177.06|9182.21|9182.21|9173.13|9173.13|0
1659613800000|2022-08-04 11:50:00|9175.45|9175.45|9177.22|9177.22|9178.83|9178.83|9175.45|9175.45|0
1659614100000|2022-08-04 11:55:00|9175.81|9175.81|9170.48|9170.48|9175.81|9175.81|9170.48|9170.48|0
1659614400000|2022-08-04 12:00:00|9170.01|9170.01|9171.62|9171.62|9171.62|9171.62|9167.83|9167.83|0
1659614700000|2022-08-04 12:05:00|9172.56|9172.56|9181.08|9181.08|9181.08|9181.08|9172.56|9172.56|0
1659615000000|2022-08-04 12:10:00|9179.99|9179.99|9180.46|9180.46|9180.46|9180.46|9179.99|9179.99|0
1659615300000|2022-08-04 12:15:00|9183.73|9183.73|9183.73|9183.73|9184.46|9184.46|9183.73|9183.73|0
1659615600000|2022-08-04 12:20:00|9185.34|9185.34|9189.95|9189.95|9190.66|9190.66|9182.46|9182.46|0
1659615900000|2022-08-04 12:25:00|9190.42|9190.42|9189.11|9189.11|9190.42|9190.42|9187.76|9187.76|0
1659616200000|2022-08-04 12:30:00|9190.57|9190.57|9203.44|9203.44|9204.9|9204.9|9190.57|9190.57|0
1659616500000|2022-08-04 12:35:00|9204.53|9204.53|9201.18|9201.18|9205.49|9205.49|9201.18|9201.18|0
1659616800000|2022-08-04 12:40:00|9202.79|9202.79|9199.58|9199.58|9202.79|9202.79|9193.53|9193.53|0
1659617100000|2022-08-04 12:45:00|9197.97|9197.97|9204.2|9204.2|9204.2|9204.2|9196.36|9196.36|0
1659617400000|2022-08-04 12:50:00|9203.11|9203.11|9200.18|9200.18|9204.12|9204.12|9200.18|9200.18|0
1659617700000|2022-08-04 12:55:00|9198.77|9198.77|9188.95|9188.95|9198.77|9198.77|9188.95|9188.95|0
1659618000000|2022-08-04 13:00:00|9190.56|9190.56|9175.07|9175.07|9194.92|9194.92|9175.07|9175.07|0
1659618300000|2022-08-04 13:05:00|9173.66|9173.66|9151.76|9151.76|9174.6|9174.6|9148.54|9148.54|0
1659618600000|2022-08-04 13:10:00|9153.21|9153.21|9155.54|9155.54|9158.15|9158.15|9152.85|9152.85|0
1659618900000|2022-08-04 13:15:00|9157.15|9157.15|9160.37|9160.37|9165.27|9165.27|9157.15|9157.15|0
1659619200000|2022-08-04 13:20:00|9160.84|9160.84|9156.32|9156.32|9162.66|9162.66|9156.32|9156.32|0
1659619500000|2022-08-04 13:25:00|9156.61|9156.61|9155.07|9155.07|9158.67|9158.67|9149.52|9149.52|0
1659619800000|2022-08-04 13:30:00|9155.36|9155.36|9164.59|9164.59|9164.8|9164.8|9148.93|9148.93|0
1659620100000|2022-08-04 13:35:00|9165.06|9165.06|9169.52|9169.52|9177.04|9177.04|9165.06|9165.06|0
1659620400000|2022-08-04 13:40:00|9170.12|9170.12|9186.05|9186.05|9186.41|9186.41|9170.12|9170.12|0
1659620700000|2022-08-04 13:45:00|9186.52|9186.52|9175.92|9175.92|9186.52|9186.52|9174.31|9174.31|0
1659621000000|2022-08-04 13:50:00|9174.31|9174.31|9167.79|9167.79|9174.31|9174.31|9166.18|9166.18|0
1659621300000|2022-08-04 13:55:00|9168.26|9168.26|9171.72|9171.72|9177.26|9177.26|9168.26|9168.26|0
1659621600000|2022-08-04 14:00:00|9171.14|9171.14|9171.23|9171.23|9174.29|9174.29|9168.33|9168.33|0
1659621900000|2022-08-04 14:05:00|9171.96|9171.96|9168.83|9168.83|9174.66|9174.66|9163.53|9163.53|0
1659622200000|2022-08-04 14:10:00|9168.1|9168.1|9162.98|9162.98|9170.65|9170.65|9161.29|9161.29|0
1659622500000|2022-08-04 14:15:00|9164.59|9164.59|9155.9|9155.9|9170.51|9170.51|9151.36|9151.36|0
1659622800000|2022-08-04 14:20:00|9154.81|9154.81|9161.41|9161.41|9161.92|9161.92|9154.34|9154.34|0
1659623100000|2022-08-04 14:25:00|9160.94|9160.94|9155.61|9155.61|9160.94|9160.94|9154|9154|0
1659623400000|2022-08-04 14:30:00|9156.34|9156.34|9150.71|9150.71|9157.43|9157.43|9150.71|9150.71|0
1659623700000|2022-08-04 14:35:00|9149.3|9149.3|9150.8|9150.8|9152.51|9152.51|9146.37|9146.37|0
1659624000000|2022-08-04 14:40:00|9151.89|9151.89|9156.87|9156.87|9156.87|9156.87|9150.42|9150.42|0
1659624300000|2022-08-04 14:45:00|9155.27|9155.27|9172.45|9172.45|9173.77|9173.77|9155.27|9155.27|0
1659624600000|2022-08-04 14:50:00|9172.92|9172.92|9178.04|9178.04|9179.13|9179.13|9172.92|9172.92|0
1659624900000|2022-08-04 14:55:00|9179.13|9179.13|9183.48|9183.48|9184.74|9184.74|9179.13|9179.13|0
1659625200000|2022-08-04 15:00:00|9184.42|9184.42|9187.54|9187.54|9192.06|9192.06|9180.38|9180.38|0
1659625500000|2022-08-04 15:05:00|9188.63|9188.63|9190.93|9190.93|9193.04|9193.04|9187.71|9187.71|0
1659625800000|2022-08-04 15:10:00|9192.09|9192.09|9185.34|9185.34|9193.65|9193.65|9183.19|9183.19|0
1659626100000|2022-08-04 15:15:00|9182.12|9182.12|9180.89|9180.89|9184.74|9184.74|9175.96|9175.96|0
1659626400000|2022-08-04 15:20:00|9181.98|9181.98|9178.91|9178.91|9186.93|9186.93|9178.91|9178.91|0
1659626700000|2022-08-04 15:25:00|9178.33|9178.33|9178.03|9178.03|9184.05|9184.05|9173.13|9173.13|0
1659683700000|2022-08-05 07:15:00|9219.55|9219.55|9220.61|9220.61|9226.79|9226.79|9215.78|9215.78|0
1659684000000|2022-08-05 07:20:00|9228.65|9228.65|9233.55|9233.55|9237.15|9237.15|9228.65|9228.65|0
1659684300000|2022-08-05 07:25:00|9232.82|9232.82|9219.72|9219.72|9232.82|9232.82|9219.72|9219.72|0
1659684600000|2022-08-05 07:30:00|9219.08|9219.08|9224.47|9224.47|9224.47|9224.47|9219.08|9219.08|0
1659684900000|2022-08-05 07:35:00|9225.56|9225.56|9226.73|9226.73|9227.38|9227.38|9224.47|9224.47|0
1659685200000|2022-08-05 07:40:00|9225.13|9225.13|9216.61|9216.61|9225.13|9225.13|9212.49|9212.49|0
1659685500000|2022-08-05 07:45:00|9218.22|9218.22|9217.02|9217.02|9218.22|9218.22|9217.02|9217.02|0
1659685800000|2022-08-05 07:50:00|9216.42|9216.42|9218.63|9218.63|9219.83|9219.83|9216.42|9216.42|0
1659686100000|2022-08-05 07:55:00|9228.28|9228.28|9236.6|9236.6|9239.44|9239.44|9228.28|9228.28|0
1659686400000|2022-08-05 08:00:00|9236.02|9236.02|9223.01|9223.01|9236.02|9236.02|9221.47|9221.47|0
1659686700000|2022-08-05 08:05:00|9223.61|9223.61|9225.22|9225.22|9225.22|9225.22|9223.61|9223.61|0
1659687000000|2022-08-05 08:10:00|9223.61|9223.61|9221.68|9221.68|9225.22|9225.22|9220.07|9220.07|0
1659687300000|2022-08-05 08:15:00|9219.41|9219.41|9209.14|9209.14|9219.41|9219.41|9209.14|9209.14|0
1659687600000|2022-08-05 08:20:00|9205.92|9205.92|9207.22|9207.22|9210.31|9210.31|9205.92|9205.92|0
1659687900000|2022-08-05 08:25:00|9208.83|9208.83|9185.37|9185.37|9209.43|9209.43|9185.37|9185.37|0
1659688200000|2022-08-05 08:30:00|9183.19|9183.19|9177.27|9177.27|9183.19|9183.19|9177.27|9177.27|0
1659688500000|2022-08-05 08:35:00|9175.82|9175.82|9182.23|9182.23|9182.23|9182.23|9170.81|9170.81|0
1659688800000|2022-08-05 08:40:00|9182.7|9182.7|9178.22|9178.22|9183.04|9183.04|9177.28|9177.28|0
1659689100000|2022-08-05 08:45:00|9180.1|9180.1|9183.24|9183.24|9184.33|9184.33|9180.1|9180.1|0
1659689400000|2022-08-05 08:50:00|9183.71|9183.71|9187.42|9187.42|9188.14|9188.14|9183.71|9183.71|0
1659689700000|2022-08-05 08:55:00|9188.36|9188.36|9188.63|9188.63|9189.3|9189.3|9186.28|9186.28|0
1659690000000|2022-08-05 09:00:00|9189.36|9189.36|9199.72|9199.72|9199.72|9199.72|9188.61|9188.61|0
1659690300000|2022-08-05 09:05:00|9199.25|9199.25|9201.6|9201.6|9203.88|9203.88|9199.25|9199.25|0
1659690600000|2022-08-05 09:10:00|9202.54|9202.54|9206|9206|9206|9206|9200.71|9200.71|0
1659690900000|2022-08-05 09:15:00|9206.94|9206.94|9211.35|9211.35|9212.23|9212.23|9206.94|9206.94|0
1659691200000|2022-08-05 09:20:00|9212.96|9212.96|9215.63|9215.63|9216.1|9216.1|9212.96|9212.96|0
1659691500000|2022-08-05 09:25:00|9215.03|9215.03|9208.5|9208.5|9217.85|9217.85|9208.5|9208.5|0
1659691800000|2022-08-05 09:30:00|9207.09|9207.09|9197.32|9197.32|9209.33|9209.33|9195.91|9195.91|0
1659692100000|2022-08-05 09:35:00|9199.2|9199.2|9191.13|9191.13|9199.2|9199.2|9189.72|9189.72|0
1659692400000|2022-08-05 09:40:00|9190.66|9190.66|9190.26|9190.26|9192.54|9192.54|9187.37|9187.37|0
1659692700000|2022-08-05 09:45:00|9189.79|9189.79|9180.17|9180.17|9189.79|9189.79|9173.32|9173.32|0
1659693000000|2022-08-05 09:50:00|9181.26|9181.26|9182.15|9182.15|9186.15|9186.15|9181.26|9181.26|0
1659693300000|2022-08-05 09:55:00|9181.21|9181.21|9178.31|9178.31|9183.29|9183.29|9176.9|9176.9|0
1659693600000|2022-08-05 10:00:00|9178.78|9178.78|9165.57|9165.57|9178.78|9178.78|9163.96|9163.96|0
1659693900000|2022-08-05 10:05:00|9163.96|9163.96|9153.99|9153.99|9166.31|9166.31|9153.99|9153.99|0
1659694200000|2022-08-05 10:10:00|9156.34|9156.34|9156.62|9156.62|9163.61|9163.61|9156.34|9156.34|0
1659694500000|2022-08-05 10:15:00|9157.35|9157.35|9151.14|9151.14|9157.35|9157.35|9149.26|9149.26|0
1659694800000|2022-08-05 10:20:00|9152.55|9152.55|9151.08|9151.08|9152.55|9152.55|9149.47|9149.47|0
1659695100000|2022-08-05 10:25:00|9149.67|9149.67|9149.63|9149.63|9149.67|9149.67|9146.91|9146.91|0
1659695400000|2022-08-05 10:30:00|9149.92|9149.92|9152.31|9152.31|9152.31|9152.31|9148.51|9148.51|0
1659695700000|2022-08-05 10:35:00|9153.51|9153.51|9150.96|9150.96|9153.51|9153.51|9150.96|9150.96|0
1659696000000|2022-08-05 10:40:00|9152.42|9152.42|9163.17|9163.17|9164.05|9164.05|9151.07|9151.07|0
1659696300000|2022-08-05 10:45:00|9162.3|9162.3|9160.12|9160.12|9162.3|9162.3|9158.19|9158.19|0
1659696600000|2022-08-05 10:50:00|9160.85|9160.85|9167.01|9167.01|9167.67|9167.67|9160.12|9160.12|0
1659696900000|2022-08-05 10:55:00|9167.73|9167.73|9170.71|9170.71|9170.71|9170.71|9167.05|9167.05|0
1659697200000|2022-08-05 11:00:00|9172.31|9172.31|9172.98|9172.98|9177.35|9177.35|9172.31|9172.31|0
1659697500000|2022-08-05 11:05:00|9171.37|9171.37|9178.16|9178.16|9178.16|9178.16|9171.37|9171.37|0
1659697800000|2022-08-05 11:10:00|9179.77|9179.77|9180.91|9180.91|9182.99|9182.99|9179.77|9179.77|0
1659698100000|2022-08-05 11:15:00|9181.85|9181.85|9189.11|9189.11|9189.11|9189.11|9181.85|9181.85|0
1659698400000|2022-08-05 11:20:00|9187.23|9187.23|9187.02|9187.02|9187.96|9187.96|9187.02|9187.02|0
1659698700000|2022-08-05 11:25:00|9186.55|9186.55|9185.14|9185.14|9188.36|9188.36|9185.14|9185.14|0
1659699000000|2022-08-05 11:30:00|9185.72|9185.72|9190.63|9190.63|9191.1|9191.1|9185.25|9185.25|0
1659699300000|2022-08-05 11:35:00|9190.16|9190.16|9192.96|9192.96|9194.05|9194.05|9190.16|9190.16|0
1659699600000|2022-08-05 11:40:00|9194.41|9194.41|9199.84|9199.84|9199.84|9199.84|9192.74|9192.74|0
1659699900000|2022-08-05 11:45:00|9203.06|9203.06|9201.17|9201.17|9208.97|9208.97|9201.17|9201.17|0
1659700200000|2022-08-05 11:50:00|9199.98|9199.98|9199.31|9199.31|9201.64|9201.64|9199.31|9199.31|0
1659700500000|2022-08-05 11:55:00|9200.51|9200.51|9202.19|9202.19|9203.93|9203.93|9197.29|9197.29|0
1659700800000|2022-08-05 12:00:00|9203.13|9203.13|9200.41|9200.41|9203.86|9203.86|9200.41|9200.41|0
1659701100000|2022-08-05 12:05:00|9199.28|9199.28|9199.88|9199.88|9201.63|9201.63|9199.28|9199.28|0
1659701400000|2022-08-05 12:10:00|9200.82|9200.82|9198.17|9198.17|9202.7|9202.7|9198.17|9198.17|0
1659701700000|2022-08-05 12:15:00|9197.3|9197.3|9199.11|9199.11|9199.11|9199.11|9195.89|9195.89|0
1659702000000|2022-08-05 12:20:00|9200.72|9200.72|9197.58|9197.58|9202.03|9202.03|9195.91|9195.91|0
1659702300000|2022-08-05 12:25:00|9198.99|9198.99|9196.71|9196.71|9199.46|9199.46|9192.93|9192.93|0
1659702600000|2022-08-05 12:30:00|9195.62|9195.62|9149.29|9149.29|9195.62|9195.62|9141.2|9141.2|0
1659702900000|2022-08-05 12:35:00|9146.07|9146.07|9131.63|9131.63|9146.07|9146.07|9131.63|9131.63|0
1659703200000|2022-08-05 12:40:00|9129.28|9129.28|9117.58|9117.58|9130.38|9130.38|9117.58|9117.58|0
1659703500000|2022-08-05 12:45:00|9112.76|9112.76|9097.66|9097.66|9112.76|9112.76|9097.66|9097.66|0
1659703800000|2022-08-05 12:50:00|9095.78|9095.78|9078.26|9078.26|9095.78|9095.78|9077.9|9077.9|0
1659704100000|2022-08-05 12:55:00|9077.17|9077.17|9068.7|9068.7|9077.17|9077.17|9058.71|9058.71|0
1659704400000|2022-08-05 13:00:00|9069.58|9069.58|9073.62|9073.62|9077.85|9077.85|9069.58|9069.58|0
1659704700000|2022-08-05 13:05:00|9074.33|9074.33|9075.55|9075.55|9075.55|9075.55|9071.91|9071.91|0
1659705000000|2022-08-05 13:10:00|9073.94|9073.94|9059.03|9059.03|9073.94|9073.94|9059.03|9059.03|0
1659705300000|2022-08-05 13:15:00|9057.57|9057.57|9073.02|9073.02|9073.02|9073.02|9057.57|9057.57|0
1659705600000|2022-08-05 13:20:00|9074.62|9074.62|9071.32|9071.32|9074.91|9074.91|9071.03|9071.03|0
1659705900000|2022-08-05 13:25:00|9072.26|9072.26|9071.6|9071.6|9073.21|9073.21|9071.06|9071.06|0
1659706200000|2022-08-05 13:30:00|9074.82|9074.82|9062.98|9062.98|9080.1|9080.1|9059.61|9059.61|0
1659706500000|2022-08-05 13:35:00|9066.19|9066.19|9059.91|9059.91|9069.22|9069.22|9059.56|9059.56|0
1659706800000|2022-08-05 13:40:00|9061.52|9061.52|9058.26|9058.26|9066.72|9066.72|9050.62|9050.62|0
1659707100000|2022-08-05 13:45:00|9058.55|9058.55|9032.36|9032.36|9059.43|9059.43|9032.36|9032.36|0
1659707400000|2022-08-05 13:50:00|9030.75|9030.75|9034.5|9034.5|9043.56|9043.56|9030.75|9030.75|0
1659707700000|2022-08-05 13:55:00|9033.41|9033.41|9045.87|9045.87|9049.09|9049.09|9031.67|9031.67|0
1659708000000|2022-08-05 14:00:00|9047.48|9047.48|9054.21|9054.21|9054.21|9054.21|9040|9040|0
1659708300000|2022-08-05 14:05:00|9055.15|9055.15|9066.13|9066.13|9066.13|9066.13|9055.04|9055.04|0
1659708600000|2022-08-05 14:10:00|9067.26|9067.26|9087.88|9087.88|9090.05|9090.05|9065.65|9065.65|0
1659708900000|2022-08-05 14:15:00|9091.09|9091.09|9082.99|9082.99|9095.99|9095.99|9082.99|9082.99|0
1659709200000|2022-08-05 14:20:00|9084.6|9084.6|9090.9|9090.9|9090.9|9090.9|9081.9|9081.9|0
1659709500000|2022-08-05 14:25:00|9089.29|9089.29|9085.61|9085.61|9089.29|9089.29|9084.41|9084.41|0
1659709800000|2022-08-05 14:30:00|9084.48|9084.48|9069.5|9069.5|9086.09|9086.09|9069.5|9069.5|0
1659710100000|2022-08-05 14:35:00|9068.77|9068.77|9058.91|9058.91|9069.41|9069.41|9058.91|9058.91|0
1659710400000|2022-08-05 14:40:00|9057.3|9057.3|9060.44|9060.44|9061.25|9061.25|9057.3|9057.3|0
1659710700000|2022-08-05 14:45:00|9059.97|9059.97|9065.09|9065.09|9071.48|9071.48|9059.97|9059.97|0
1659711000000|2022-08-05 14:50:00|9063.21|9063.21|9059.83|9059.83|9063.21|9063.21|9054.96|9054.96|0
1659711300000|2022-08-05 14:55:00|9061.03|9061.03|9061.26|9061.26|9063.45|9063.45|9059.83|9059.83|0
1659711600000|2022-08-05 15:00:00|9059.8|9059.8|9041.27|9041.27|9060.53|9060.53|9041.27|9041.27|0
1659711900000|2022-08-05 15:05:00|9039.66|9039.66|9034.89|9034.89|9039.66|9039.66|9031.4|9031.4|0
1659712200000|2022-08-05 15:10:00|9035.54|9035.54|9019.78|9019.78|9038.32|9038.32|9018.69|9018.69|0
1659712500000|2022-08-05 15:15:00|9019.46|9019.46|9020.09|9020.09|9024.24|9024.24|9018.07|9018.07|0
1659712800000|2022-08-05 15:20:00|9019.15|9019.15|9006.17|9006.17|9021.18|9021.18|9006.17|9006.17|0
1659713100000|2022-08-05 15:25:00|9007.78|9007.78|8990.18|8990.18|9010.12|9010.12|8989.54|8989.54|0
1659942900000|2022-08-08 07:15:00|8998.98|8998.98|9004.47|9004.47|9006.08|9006.08|8991.55|8991.55|0
1659943200000|2022-08-08 07:20:00|9002.86|9002.86|9002.55|9002.55|9010.65|9010.65|8999.33|8999.33|0
1659943500000|2022-08-08 07:25:00|9004.16|9004.16|9023.42|9023.42|9023.42|9023.42|9002.55|9002.55|0
1659943800000|2022-08-08 07:30:00|9029.86|9029.86|9008.25|9008.25|9033.07|9033.07|9007.11|9007.11|0
1659944100000|2022-08-08 07:35:00|9005.04|9005.04|8976.32|8976.32|9010.95|9010.95|8976.32|8976.32|0
1659944400000|2022-08-08 07:40:00|8974.71|8974.71|8976.8|8976.8|8980.85|8980.85|8974.71|8974.71|0
1659944700000|2022-08-08 07:45:00|8978.41|8978.41|8990.34|8990.34|8991.95|8991.95|8978.41|8978.41|0
1659945000000|2022-08-08 07:50:00|8989.87|8989.87|8997.78|8997.78|9002.82|9002.82|8988.99|8988.99|0
1659945300000|2022-08-08 07:55:00|8999.39|8999.39|9013.31|9013.31|9013.31|9013.31|8993.63|8993.63|0
1659945600000|2022-08-08 08:00:00|9013.91|9013.91|9027.92|9027.92|9039.92|9039.92|9013.91|9013.91|0
1659945900000|2022-08-08 08:05:00|9026.31|9026.31|9027.22|9027.22|9027.22|9027.22|9023.02|9023.02|0
1659946200000|2022-08-08 08:10:00|9025.77|9025.77|9027.3|9027.3|9038.41|9038.41|9024.61|9024.61|0
1659946500000|2022-08-08 08:15:00|9022.47|9022.47|9020.88|9020.88|9025.82|9025.82|9020.86|9020.86|0
1659946800000|2022-08-08 08:20:00|9022.49|9022.49|9021.72|9021.72|9026.28|9026.28|9018.91|9018.91|0
1659947100000|2022-08-08 08:25:00|9023.33|9023.33|9028.79|9028.79|9032.3|9032.3|9023.26|9023.26|0
1659947400000|2022-08-08 08:30:00|9030.4|9030.4|9034.13|9034.13|9036.83|9036.83|9028.79|9028.79|0
1659947700000|2022-08-08 08:35:00|9038.96|9038.96|9036.36|9036.36|9042.18|9042.18|9034.65|9034.65|0
1659948000000|2022-08-08 08:40:00|9042.8|9042.8|9039.3|9039.3|9042.8|9042.8|9035.36|9035.36|0
1659948300000|2022-08-08 08:45:00|9040.76|9040.76|9060.11|9060.11|9062.45|9062.45|9040.76|9040.76|0
1659948600000|2022-08-08 08:50:00|9060.84|9060.84|9052.65|9052.65|9066.72|9066.72|9052.65|9052.65|0
1659948900000|2022-08-08 08:55:00|9054.53|9054.53|9045.72|9045.72|9055.94|9055.94|9045.72|9045.72|0
1659949200000|2022-08-08 09:00:00|9047.33|9047.33|9050.55|9050.55|9050.55|9050.55|9047.33|9047.33|0
1659949500000|2022-08-08 09:05:00|9051.96|9051.96|9050.35|9050.35|9056.78|9056.78|9050.35|9050.35|0
1659949800000|2022-08-08 09:10:00|9049.41|9049.41|9040.25|9040.25|9049.41|9049.41|9040.25|9040.25|0
1659950100000|2022-08-08 09:15:00|9040.72|9040.72|9047.49|9047.49|9051.86|9051.86|9040.14|9040.14|0
1659950400000|2022-08-08 09:20:00|9048.43|9048.43|9047.36|9047.36|9048.91|9048.91|9045.06|9045.06|0
1659950700000|2022-08-08 09:25:00|9046.23|9046.23|9042.24|9042.24|9046.55|9046.55|9042.24|9042.24|0
1659951000000|2022-08-08 09:30:00|9039.02|9039.02|9035.81|9035.81|9039.02|9039.02|9035.81|9035.81|0
1659951300000|2022-08-08 09:35:00|9034.72|9034.72|9030.93|9030.93|9036.33|9036.33|9030.93|9030.93|0
1659951600000|2022-08-08 09:40:00|9029.32|9029.32|9028.59|9028.59|9029.32|9029.32|9024.73|9024.73|0
1659951900000|2022-08-08 09:45:00|9030.85|9030.85|9041.16|9041.16|9044.67|9044.67|9030.85|9030.85|0
1659952200000|2022-08-08 09:50:00|9041.76|9041.76|9049.33|9049.33|9052.55|9052.55|9041.76|9041.76|0
1659952500000|2022-08-08 09:55:00|9050.06|9050.06|9044.36|9044.36|9052.24|9052.24|9033.1|9033.1|0
1659952800000|2022-08-08 10:00:00|9047.58|9047.58|9059.24|9059.24|9059.24|9059.24|9045.28|9045.28|0
1659953100000|2022-08-08 10:05:00|9059.82|9059.82|9059.05|9059.05|9059.82|9059.82|9043.74|9043.74|0
1659953400000|2022-08-08 10:10:00|9060.25|9060.25|9060.25|9060.25|9060.25|9060.25|9058.64|9058.64|0
1659953700000|2022-08-08 10:15:00|9060.85|9060.85|9065.67|9065.67|9065.67|9065.67|9060.85|9060.85|0
1659954000000|2022-08-08 10:20:00|9062.46|9062.46|9064.06|9064.06|9064.06|9064.06|9062.46|9062.46|0
1659954300000|2022-08-08 10:25:00|9065.67|9065.67|9073.05|9073.05|9075.85|9075.85|9065.67|9065.67|0
1659954600000|2022-08-08 10:30:00|9074.93|9074.93|9076.54|9076.54|9076.54|9076.54|9073.32|9073.32|0
1659954900000|2022-08-08 10:35:00|9075.13|9075.13|9066.33|9066.33|9075.13|9075.13|9066.33|9066.33|0
1659955200000|2022-08-08 10:40:00|9065.86|9065.86|9063.05|9063.05|9065.86|9065.86|9062.17|9062.17|0
1659955500000|2022-08-08 10:45:00|9066.27|9066.27|9065.07|9065.07|9070.26|9070.26|9065.07|9065.07|0
1659955800000|2022-08-08 10:50:00|9063.46|9063.46|9065.07|9065.07|9065.07|9065.07|9063.46|9063.46|0
1659956100000|2022-08-08 10:55:00|9066.68|9066.68|9068.29|9068.29|9068.29|9068.29|9066.68|9066.68|0
1659956400000|2022-08-08 11:00:00|9065.07|9065.07|9062.64|9062.64|9065.07|9065.07|9060.74|9060.74|0
1659956700000|2022-08-08 11:05:00|9063.73|9063.73|9073.07|9073.07|9073.14|9073.14|9063.73|9063.73|0
1659957000000|2022-08-08 11:10:00|9074.95|9074.95|9078.71|9078.71|9078.71|9078.71|9074.95|9074.95|0
1659957300000|2022-08-08 11:15:00|9077.3|9077.3|9073.7|9073.7|9077.3|9077.3|9073.7|9073.7|0
1659957600000|2022-08-08 11:20:00|9072.09|9072.09|9069.7|9069.7|9072.09|9072.09|9067.49|9067.49|0
1659957900000|2022-08-08 11:25:00|9070.79|9070.79|9074.84|9074.84|9074.84|9074.84|9069.59|9069.59|0
1659958200000|2022-08-08 11:30:00|9075.81|9075.81|9076.61|9076.61|9078.22|9078.22|9074.76|9074.76|0
1659958500000|2022-08-08 11:35:00|9075.16|9075.16|9063.82|9063.82|9075.16|9075.16|9063.82|9063.82|0
1659958800000|2022-08-08 11:40:00|9062.88|9062.88|9062.03|9062.03|9065.87|9065.87|9061.56|9061.56|0
1659959100000|2022-08-08 11:45:00|9061.56|9061.56|9067.22|9067.22|9067.22|9067.22|9061.56|9061.56|0
1659959400000|2022-08-08 11:50:00|9067.8|9067.8|9070.13|9070.13|9070.13|9070.13|9067.8|9067.8|0
1659959700000|2022-08-08 11:55:00|9072.01|9072.01|9069.9|9069.9|9072.96|9072.96|9069.62|9069.62|0
1659960000000|2022-08-08 12:00:00|9068.29|9068.29|9064.13|9064.13|9068.29|9068.29|9064.13|9064.13|0
1659960300000|2022-08-08 12:05:00|9065.07|9065.07|9068.94|9068.94|9072.16|9072.16|9065.07|9065.07|0
1659960600000|2022-08-08 12:10:00|9072.16|9072.16|9070.34|9070.34|9072.16|9072.16|9069.87|9069.87|0
1659960900000|2022-08-08 12:15:00|9070.02|9070.02|9067.95|9067.95|9071.47|9071.47|9067.95|9067.95|0
1659961200000|2022-08-08 12:20:00|9069.55|9069.55|9071.43|9071.43|9072.81|9072.81|9063.81|9063.81|0
1659961500000|2022-08-08 12:25:00|9072.16|9072.16|9083.92|9083.92|9083.92|9083.92|9072.16|9072.16|0
1659961800000|2022-08-08 12:30:00|9080.7|9080.7|9078.61|9078.61|9080.7|9080.7|9075.54|9075.54|0
1659962100000|2022-08-08 12:35:00|9077.15|9077.15|9077.88|9077.88|9079.03|9079.03|9075.95|9075.95|0
1659962400000|2022-08-08 12:40:00|9079.49|9079.49|9078.08|9078.08|9079.49|9079.49|9078.08|9078.08|0
1659962700000|2022-08-08 12:45:00|9081.29|9081.29|9084.33|9084.33|9084.33|9084.33|9079.68|9079.68|0
1659963000000|2022-08-08 12:50:00|9087.55|9087.55|9087.97|9087.97|9090.3|9090.3|9085.94|9085.94|0
1659963300000|2022-08-08 12:55:00|9086.88|9086.88|9094.94|9094.94|9094.94|9094.94|9086.88|9086.88|0
1659963600000|2022-08-08 13:00:00|9096.55|9096.55|9081.91|9081.91|9096.55|9096.55|9081.18|9081.18|0
1659963900000|2022-08-08 13:05:00|9080.3|9080.3|9077.95|9077.95|9080.3|9080.3|9077.95|9077.95|0
1659964200000|2022-08-08 13:10:00|9079.69|9079.69|9081.87|9081.87|9085.09|9085.09|9079.69|9079.69|0
1659964500000|2022-08-08 13:15:00|9080.78|9080.78|9085.3|9085.3|9085.3|9085.3|9079.69|9079.69|0
1659964800000|2022-08-08 13:20:00|9083.69|9083.69|9082.38|9082.38|9085.72|9085.72|9082.08|9082.08|0
1659965100000|2022-08-08 13:25:00|9081.91|9081.91|9080.76|9080.76|9083.15|9083.15|9077.03|9077.03|0
1659965400000|2022-08-08 13:30:00|9082.37|9082.37|9095.84|9095.84|9099.51|9099.51|9071.36|9071.36|0
1659965700000|2022-08-08 13:35:00|9092.63|9092.63|9105.56|9105.56|9108.18|9108.18|9089.17|9089.17|0
1659966000000|2022-08-08 13:40:00|9106.29|9106.29|9114.72|9114.72|9116.33|9116.33|9104.11|9104.11|0
1659966300000|2022-08-08 13:45:00|9113.11|9113.11|9111.58|9111.58|9113.11|9113.11|9106.14|9106.14|0
1659966600000|2022-08-08 13:50:00|9111.25|9111.25|9106.85|9106.85|9116.6|9116.6|9106.85|9106.85|0
1659966900000|2022-08-08 13:55:00|9106.25|9106.25|9100.31|9100.31|9109.55|9109.55|9099.58|9099.58|0
1659967200000|2022-08-08 14:00:00|9099.17|9099.17|9101.67|9101.67|9104.17|9104.17|9096.37|9096.37|0
1659967500000|2022-08-08 14:05:00|9100.54|9100.54|9083.27|9083.27|9101.54|9101.54|9081.66|9081.66|0
1659967800000|2022-08-08 14:10:00|9089.7|9089.7|9091.67|9091.67|9093.9|9093.9|9087.35|9087.35|0
1659968100000|2022-08-08 14:15:00|9090.73|9090.73|9064.63|9064.63|9090.73|9090.73|9064.16|9064.16|0
1659968400000|2022-08-08 14:20:00|9064.16|9064.16|9065.3|9065.3|9065.97|9065.97|9062.75|9062.75|0
1659968700000|2022-08-08 14:25:00|9065.77|9065.77|9063.67|9063.67|9066.03|9066.03|9061.44|9061.44|0
1659969000000|2022-08-08 14:30:00|9062.06|9062.06|9062.08|9062.08|9065.56|9065.56|9061.6|9061.6|0
1659969300000|2022-08-08 14:35:00|9063.49|9063.49|9077.43|9077.43|9079.31|9079.31|9061.88|9061.88|0
1659969600000|2022-08-08 14:40:00|9076.83|9076.83|9075.53|9075.53|9078.33|9078.33|9071.37|9071.37|0
1659969900000|2022-08-08 14:45:00|9077.79|9077.79|9059.03|9059.03|9077.79|9077.79|9059.03|9059.03|0
1659970200000|2022-08-08 14:50:00|9058.3|9058.3|9051.38|9051.38|9058.3|9058.3|9050.44|9050.44|0
1659970500000|2022-08-08 14:55:00|9050.91|9050.91|9052.93|9052.93|9055.41|9055.41|9050.91|9050.91|0
1659970800000|2022-08-08 15:00:00|9054.81|9054.81|9055.79|9055.79|9058.68|9058.68|9053.24|9053.24|0
1659971100000|2022-08-08 15:05:00|9055.47|9055.47|9054.6|9054.6|9061.44|9061.44|9052.91|9052.91|0
1659971400000|2022-08-08 15:10:00|9056.06|9056.06|9045.66|9045.66|9056.63|9056.63|9045.66|9045.66|0
1659971700000|2022-08-08 15:15:00|9045.34|9045.34|9041.39|9041.39|9045.34|9045.34|9037.39|9037.39|0
1659972000000|2022-08-08 15:20:00|9039.94|9039.94|9036.78|9036.78|9039.94|9039.94|9030.8|9030.8|0
1659972300000|2022-08-08 15:25:00|9035.65|9035.65|9032.69|9032.69|9035.91|9035.91|9026.06|9026.06|0
1660029300000|2022-08-09 07:15:00|9045.73|9045.73|9022.4|9022.4|9048.16|9048.16|9022.4|9022.4|0
1660029600000|2022-08-09 07:20:00|9020.22|9020.22|9010.68|9010.68|9020.22|9020.22|9009.07|9009.07|0
1660029900000|2022-08-09 07:25:00|9011.97|9011.97|9009.06|9009.06|9020.07|9020.07|9007.63|9007.63|0
1660030200000|2022-08-09 07:30:00|9006.8|9006.8|8987.61|8987.61|9007.93|9007.93|8987.61|8987.61|0
1660030500000|2022-08-09 07:35:00|8986|8986|8977.12|8977.12|8986|8986|8974.03|8974.03|0
1660030800000|2022-08-09 07:40:00|8976.52|8976.52|8975.02|8975.02|8987.26|8987.26|8970.86|8970.86|0
1660031100000|2022-08-09 07:45:00|8973.57|8973.57|8963.32|8963.32|8973.57|8973.57|8956.75|8956.75|0
1660031400000|2022-08-09 07:50:00|8964.93|8964.93|8943.91|8943.91|8964.93|8964.93|8943.91|8943.91|0
1660031700000|2022-08-09 07:55:00|8945.52|8945.52|8969.61|8969.61|8969.61|8969.61|8945.52|8945.52|0
1660032000000|2022-08-09 08:00:00|8966.22|8966.22|8966.83|8966.83|8975.14|8975.14|8964.95|8964.95|0
1660032300000|2022-08-09 08:05:00|8968.28|8968.28|8965.22|8965.22|8968.28|8968.28|8963.45|8963.45|0
1660032600000|2022-08-09 08:10:00|8966.16|8966.16|8984.92|8984.92|8984.97|8984.97|8966.16|8966.16|0
1660032900000|2022-08-09 08:15:00|8984.6|8984.6|8979.24|8979.24|8984.6|8984.6|8979.24|8979.24|0
1660033200000|2022-08-09 08:20:00|8978.04|8978.04|8975.9|8975.9|8978.04|8978.04|8975.43|8975.43|0
1660033500000|2022-08-09 08:25:00|8976.99|8976.99|8989.23|8989.23|8989.23|8989.23|8976.99|8976.99|0
1660033800000|2022-08-09 08:30:00|8994.05|8994.05|8994.68|8994.68|8999.35|8999.35|8992.45|8992.45|0
1660034100000|2022-08-09 08:35:00|8993.74|8993.74|8993.27|8993.27|8993.74|8993.74|8991.66|8991.66|0
1660034400000|2022-08-09 08:40:00|8996.54|8996.54|8983.91|8983.91|8996.54|8996.54|8983.91|8983.91|0
1660034700000|2022-08-09 08:45:00|8985.37|8985.37|8974.39|8974.39|8986.61|8986.61|8974.39|8974.39|0
1660035000000|2022-08-09 08:50:00|8975.11|8975.11|8964.9|8964.9|8975.11|8975.11|8964.32|8964.32|0
1660035300000|2022-08-09 08:55:00|8964.58|8964.58|8971.86|8971.86|8975.31|8975.31|8964.26|8964.26|0
1660035600000|2022-08-09 09:00:00|8973.03|8973.03|8973.03|8973.03|8973.03|8973.03|8971.58|8971.58|0
1660035900000|2022-08-09 09:05:00|8972.09|8972.09|8970.95|8970.95|8973.09|8973.09|8970.18|8970.18|0
1660036200000|2022-08-09 09:10:00|8968.77|8968.77|8971.36|8971.36|8971.36|8971.36|8968.77|8968.77|0
1660036500000|2022-08-09 09:15:00|8971.83|8971.83|8981.19|8981.19|8981.19|8981.19|8971.83|8971.83|0
1660036800000|2022-08-09 09:20:00|8981.92|8981.92|8979.16|8979.16|8981.92|8981.92|8978.54|8978.54|0
1660037100000|2022-08-09 09:25:00|8978.43|8978.43|8976.15|8976.15|8979.98|8979.98|8974.07|8974.07|0
1660037400000|2022-08-09 09:30:00|8976.87|8976.87|8957.24|8957.24|8976.87|8976.87|8957.24|8957.24|0
1660037700000|2022-08-09 09:35:00|8954.33|8954.33|8953.3|8953.3|8957.24|8957.24|8952.57|8952.57|0
1660038000000|2022-08-09 09:40:00|8952.83|8952.83|8953.98|8953.98|8953.98|8953.98|8952.23|8952.23|0
1660038300000|2022-08-09 09:45:00|8956.16|8956.16|8948.01|8948.01|8957.25|8957.25|8948.01|8948.01|0
1660038600000|2022-08-09 09:50:00|8946.4|8946.4|8935.9|8935.9|8946.4|8946.4|8935.9|8935.9|0
1660038900000|2022-08-09 09:55:00|8934.29|8934.29|8932.69|8932.69|8934.29|8934.29|8931.23|8931.23|0
1660039200000|2022-08-09 10:00:00|8934.3|8934.3|8944.21|8944.21|8945.41|8945.41|8932.69|8932.69|0
1660039500000|2022-08-09 10:05:00|8944.94|8944.94|8947.22|8947.22|8949.77|8949.77|8944.94|8944.94|0
1660039800000|2022-08-09 10:10:00|8947.82|8947.82|8925.78|8925.78|8947.82|8947.82|8925.78|8925.78|0
1660040100000|2022-08-09 10:15:00|8925.05|8925.05|8908.72|8908.72|8925.78|8925.78|8907.11|8907.11|0
1660040400000|2022-08-09 10:20:00|8909.19|8909.19|8904.46|8904.46|8909.19|8909.19|8898.64|8898.64|0
1660040700000|2022-08-09 10:25:00|8902.28|8902.28|8915.07|8915.07|8915.07|8915.07|8902.28|8902.28|0
1660041000000|2022-08-09 10:30:00|8913.46|8913.46|8904.92|8904.92|8913.46|8913.46|8904.92|8904.92|0
1660041300000|2022-08-09 10:35:00|8907.1|8907.1|8904.43|8904.43|8907.1|8907.1|8902.37|8902.37|0
1660041600000|2022-08-09 10:40:00|8902.97|8902.97|8893.51|8893.51|8902.97|8902.97|8893.51|8893.51|0
1660041900000|2022-08-09 10:45:00|8892.57|8892.57|8886.67|8886.67|8894.24|8894.24|8882.51|8882.51|0
1660042200000|2022-08-09 10:50:00|8885.57|8885.57|8889.52|8889.52|8890.68|8890.68|8885.57|8885.57|0
1660042500000|2022-08-09 10:55:00|8886.3|8886.3|8894.71|8894.71|8895.28|8895.28|8883.09|8883.09|0
1660042800000|2022-08-09 11:00:00|8896.12|8896.12|8896.53|8896.53|8898.61|8898.61|8895.39|8895.39|0
1660043100000|2022-08-09 11:05:00|8896.06|8896.06|8896.06|8896.06|8896.06|8896.06|8895.59|8895.59|0
1660043400000|2022-08-09 11:10:00|8896.35|8896.35|8899.06|8899.06|8899.06|8899.06|8895.39|8895.39|0
1660043700000|2022-08-09 11:15:00|8898.59|8898.59|8899.81|8899.81|8904.18|8904.18|8896.33|8896.33|0
1660044000000|2022-08-09 11:20:00|8901.27|8901.27|8895.13|8895.13|8902|8902|8895.13|8895.13|0
1660044300000|2022-08-09 11:25:00|8895.78|8895.78|8902.76|8902.76|8902.76|8902.76|8895.37|8895.37|0
1660044600000|2022-08-09 11:30:00|8901.15|8901.15|8910.61|8910.61|8911.08|8911.08|8900.68|8900.68|0
1660044900000|2022-08-09 11:35:00|8911.08|8911.08|8906.49|8906.49|8912.49|8912.49|8903.22|8903.22|0
1660045200000|2022-08-09 11:40:00|8906.02|8906.02|8878.04|8878.04|8906.02|8906.02|8873.21|8873.21|0
1660045500000|2022-08-09 11:45:00|8877.31|8877.31|8874.86|8874.86|8877.31|8877.31|8873.25|8873.25|0
1660045800000|2022-08-09 11:50:00|8873.25|8873.25|8871.12|8871.12|8873.25|8873.25|8870.85|8870.85|0
1660046100000|2022-08-09 11:55:00|8872.73|8872.73|8869.37|8869.37|8872.73|8872.73|8869.37|8869.37|0
1660046400000|2022-08-09 12:00:00|8869.69|8869.69|8860.68|8860.68|8870.16|8870.16|8859.23|8859.23|0
1660046700000|2022-08-09 12:05:00|8859.59|8859.59|8853.78|8853.78|8861.89|8861.89|8853.78|8853.78|0
1660047000000|2022-08-09 12:10:00|8852.69|8852.69|8835.84|8835.84|8852.69|8852.69|8833.67|8833.67|0
1660047300000|2022-08-09 12:15:00|8834.71|8834.71|8839.79|8839.79|8839.79|8839.79|8833.55|8833.55|0
1660047600000|2022-08-09 12:20:00|8843|8843|8851.61|8851.61|8855.98|8855.98|8840.87|8840.87|0
1660047900000|2022-08-09 12:25:00|8851.32|8851.32|8861.82|8861.82|8861.82|8861.82|8851.32|8851.32|0
1660048200000|2022-08-09 12:30:00|8857.47|8857.47|8862.4|8862.4|8863.82|8863.82|8857.47|8857.47|0
1660048500000|2022-08-09 12:35:00|8861.46|8861.46|8858.91|8858.91|8867.55|8867.55|8858.91|8858.91|0
1660048800000|2022-08-09 12:40:00|8860.37|8860.37|8859.2|8859.2|8860.37|8860.37|8859.2|8859.2|0
1660049100000|2022-08-09 12:45:00|8860.14|8860.14|8859.22|8859.22|8860.87|8860.87|8859.22|8859.22|0
1660049400000|2022-08-09 12:50:00|8860.83|8860.83|8857.34|8857.34|8860.83|8860.83|8857.34|8857.34|0
1660049700000|2022-08-09 12:55:00|8855.73|8855.73|8853.24|8853.24|8857.66|8857.66|8853.24|8853.24|0
1660050000000|2022-08-09 13:00:00|8852.15|8852.15|8850.77|8850.77|8853.32|8853.32|8847.17|8847.17|0
1660050300000|2022-08-09 13:05:00|8851.87|8851.87|8847.36|8847.36|8852.44|8852.44|8847.36|8847.36|0
1660050600000|2022-08-09 13:10:00|8846.42|8846.42|8847.51|8847.51|8848.45|8848.45|8845.95|8845.95|0
1660050900000|2022-08-09 13:15:00|8847.04|8847.04|8845.48|8845.48|8847.04|8847.04|8843.14|8843.14|0
1660051200000|2022-08-09 13:20:00|8847.09|8847.09|8851.76|8851.76|8851.76|8851.76|8847.09|8847.09|0
1660051500000|2022-08-09 13:25:00|8851.16|8851.16|8854.33|8854.33|8854.98|8854.98|8851.16|8851.16|0
1660051800000|2022-08-09 13:30:00|8855.94|8855.94|8846.5|8846.5|8855.94|8855.94|8845.19|8845.19|0
1660052100000|2022-08-09 13:35:00|8846.03|8846.03|8843.73|8843.73|8852.82|8852.82|8843.73|8843.73|0
1660052400000|2022-08-09 13:40:00|8846.95|8846.95|8851.47|8851.47|8851.94|8851.94|8845.86|8845.86|0
1660052700000|2022-08-09 13:45:00|8851.94|8851.94|8866.3|8866.3|8867.18|8867.18|8851.94|8851.94|0
1660053000000|2022-08-09 13:50:00|8864.84|8864.84|8855.61|8855.61|8865.31|8865.31|8855.61|8855.61|0
1660053300000|2022-08-09 13:55:00|8850.78|8850.78|8855.76|8855.76|8856.34|8856.34|8848.7|8848.7|0
1660053600000|2022-08-09 14:00:00|8855.04|8855.04|8838.08|8838.08|8855.04|8855.04|8838.08|8838.08|0
1660053900000|2022-08-09 14:05:00|8836.95|8836.95|8827.39|8827.39|8838.71|8838.71|8827.39|8827.39|0
1660054200000|2022-08-09 14:10:00|8824.17|8824.17|8827.24|8827.24|8829.68|8829.68|8822.66|8822.66|0
1660054500000|2022-08-09 14:15:00|8825.63|8825.63|8828.63|8828.63|8831.03|8831.03|8819.64|8819.64|0
1660054800000|2022-08-09 14:20:00|8830.24|8830.24|8822.35|8822.35|8830.24|8830.24|8820.89|8820.89|0
1660055100000|2022-08-09 14:25:00|8823.76|8823.76|8823.96|8823.96|8829.53|8829.53|8823.76|8823.76|0
1660055400000|2022-08-09 14:30:00|8824.43|8824.43|8825.58|8825.58|8825.58|8825.58|8821.34|8821.34|0
1660055700000|2022-08-09 14:35:00|8826.31|8826.31|8826.71|8826.71|8829.05|8829.05|8825.84|8825.84|0
1660056000000|2022-08-09 14:40:00|8825.98|8825.98|8827.71|8827.71|8832.63|8832.63|8824.38|8824.38|0
1660056300000|2022-08-09 14:45:00|8827.13|8827.13|8825.92|8825.92|8830.28|8830.28|8816.26|8816.26|0
1660056600000|2022-08-09 14:50:00|8825.19|8825.19|8804.15|8804.15|8825.19|8825.19|8804.15|8804.15|0
1660056900000|2022-08-09 14:55:00|8802.69|8802.69|8795.06|8795.06|8804.87|8804.87|8793.13|8793.13|0
1660057200000|2022-08-09 15:00:00|8794.34|8794.34|8791.49|8791.49|8794.34|8794.34|8782.19|8782.19|0
1660057500000|2022-08-09 15:05:00|8791.2|8791.2|8805.53|8805.53|8805.53|8805.53|8787.87|8787.87|0
1660057800000|2022-08-09 15:10:00|8806.18|8806.18|8826.94|8826.94|8826.94|8826.94|8806.18|8806.18|0
1660058100000|2022-08-09 15:15:00|8828.1|8828.1|8845.53|8845.53|8845.53|8845.53|8828.1|8828.1|0
1660058400000|2022-08-09 15:20:00|8847.14|8847.14|8855.22|8855.22|8865.45|8865.45|8847.14|8847.14|0
1660058700000|2022-08-09 15:25:00|8853.04|8853.04|8853.97|8853.97|8859.8|8859.8|8844.94|8844.94|0
1660115700000|2022-08-10 07:15:00|8762.01|8762.01|8748.97|8748.97|8774.08|8774.08|8748.97|8748.97|0
1660116000000|2022-08-10 07:20:00|8752.26|8752.26|8758.78|8758.78|8758.78|8758.78|8746.22|8746.22|0
1660116300000|2022-08-10 07:25:00|8757.69|8757.69|8765.52|8765.52|8771.17|8771.17|8757.69|8757.69|0
1660116600000|2022-08-10 07:30:00|8762.23|8762.23|8768.48|8768.48|8769.76|8769.76|8759.02|8759.02|0
1660116900000|2022-08-10 07:35:00|8769.44|8769.44|8773.42|8773.42|8786.29|8786.29|8769.44|8769.44|0
1660117200000|2022-08-10 07:40:00|8773.74|8773.74|8764.11|8764.11|8773.74|8773.74|8761.99|8761.99|0
1660117500000|2022-08-10 07:45:00|8764.84|8764.84|8776.3|8776.3|8776.3|8776.3|8763.01|8763.01|0
1660117800000|2022-08-10 07:50:00|8788.07|8788.07|8803.53|8803.53|8803.53|8803.53|8788.07|8788.07|0
1660118100000|2022-08-10 07:55:00|8809.96|8809.96|8814.76|8814.76|8814.76|8814.76|8809.96|8809.96|0
1660118400000|2022-08-10 08:00:00|8813.82|8813.82|8814.79|8814.79|8828.44|8828.44|8813.82|8813.82|0
1660118700000|2022-08-10 08:05:00|8815.44|8815.44|8821.91|8821.91|8821.91|8821.91|8812.46|8812.46|0
1660119000000|2022-08-10 08:10:00|8822.85|8822.85|8835.24|8835.24|8835.24|8835.24|8822.85|8822.85|0
1660119300000|2022-08-10 08:15:00|8836.85|8836.85|8835.66|8835.66|8839.17|8839.17|8835.66|8835.66|0
1660119600000|2022-08-10 08:20:00|8835.19|8835.19|8831.53|8831.53|8835.35|8835.35|8830.52|8830.52|0
1660119900000|2022-08-10 08:25:00|8833.79|8833.79|8837.82|8837.82|8837.82|8837.82|8829.64|8829.64|0
1660120200000|2022-08-10 08:30:00|8841.11|8841.11|8844.38|8844.38|8844.38|8844.38|8840.51|8840.51|0
1660120500000|2022-08-10 08:35:00|8845.51|8845.51|8850.75|8850.75|8850.75|8850.75|8845.51|8845.51|0
1660120800000|2022-08-10 08:40:00|8852.36|8852.36|8851.77|8851.77|8857.25|8857.25|8850.75|8850.75|0
1660121100000|2022-08-10 08:45:00|8852.35|8852.35|8843.72|8843.72|8852.35|8852.35|8843.25|8843.25|0
1660121400000|2022-08-10 08:50:00|8843.14|8843.14|8845.74|8845.74|8845.74|8845.74|8835.51|8835.51|0
1660121700000|2022-08-10 08:55:00|8844.28|8844.28|8843.33|8843.33|8844.93|8844.93|8841.72|8841.72|0
1660122000000|2022-08-10 09:00:00|8844.46|8844.46|8857.99|8857.99|8857.99|8857.99|8844.42|8844.42|0
1660122300000|2022-08-10 09:05:00|8856.9|8856.9|8846.26|8846.26|8856.9|8856.9|8846.26|8846.26|0
1660122600000|2022-08-10 09:10:00|8849.47|8849.47|8854.34|8854.34|8854.34|8854.34|8847.86|8847.86|0
1660122900000|2022-08-10 09:15:00|8855.95|8855.95|8856.5|8856.5|8860.77|8860.77|8855.37|8855.37|0
1660123200000|2022-08-10 09:20:00|8856.21|8856.21|8851.91|8851.91|8856.21|8856.21|8851.91|8851.91|0
1660123500000|2022-08-10 09:25:00|8851.31|8851.31|8846.41|8846.41|8851.31|8851.31|8845.45|8845.45|0
1660123800000|2022-08-10 09:30:00|8844.8|8844.8|8838.59|8838.59|8844.8|8844.8|8838.59|8838.59|0
1660124100000|2022-08-10 09:35:00|8838.12|8838.12|8829.56|8829.56|8838.12|8838.12|8826.33|8826.33|0
1660124400000|2022-08-10 09:40:00|8827.95|8827.95|8818.94|8818.94|8827.95|8827.95|8818.65|8818.65|0
1660124700000|2022-08-10 09:45:00|8820.54|8820.54|8826.62|8826.62|8826.62|8826.62|8820.54|8820.54|0
1660125000000|2022-08-10 09:50:00|8825.02|8825.02|8824.29|8824.29|8825.23|8825.23|8821.54|8821.54|0
1660125300000|2022-08-10 09:55:00|8823.71|8823.71|8834.73|8834.73|8836.64|8836.64|8823.24|8823.24|0
1660125600000|2022-08-10 10:00:00|8835.2|8835.2|8842.37|8842.37|8842.37|8842.37|8835.2|8835.2|0
1660125900000|2022-08-10 10:05:00|8843.98|8843.98|8843.38|8843.38|8843.98|8843.98|8843.38|8843.38|0
1660126200000|2022-08-10 10:10:00|8843.7|8843.7|8835.25|8835.25|8843.7|8843.7|8835.25|8835.25|0
1660126500000|2022-08-10 10:15:00|8836.86|8836.86|8843.37|8843.37|8843.37|8843.37|8836.86|8836.86|0
1660126800000|2022-08-10 10:20:00|8842.28|8842.28|8850.16|8850.16|8850.16|8850.16|8840.67|8840.67|0
1660127100000|2022-08-10 10:25:00|8849.43|8849.43|8849.95|8849.95|8850.89|8850.89|8847.83|8847.83|0
1660127400000|2022-08-10 10:30:00|8848.34|8848.34|8845.79|8845.79|8848.34|8848.34|8845.79|8845.79|0
1660127700000|2022-08-10 10:35:00|8845.06|8845.06|8846.67|8846.67|8849.89|8849.89|8845.06|8845.06|0
1660128000000|2022-08-10 10:40:00|8845.58|8845.58|8842.09|8842.09|8845.99|8845.99|8842.09|8842.09|0
1660128300000|2022-08-10 10:45:00|8840.49|8840.49|8842.09|8842.09|8842.09|8842.09|8840.49|8840.49|0
1660128600000|2022-08-10 10:50:00|8841.15|8841.15|8844.17|8844.17|8844.64|8844.64|8841.15|8841.15|0
1660128900000|2022-08-10 10:55:00|8843.44|8843.44|8838.07|8838.07|8843.44|8843.44|8838.07|8838.07|0
1660129200000|2022-08-10 11:00:00|8836.87|8836.87|8836.27|8836.27|8837.47|8837.47|8834.66|8834.66|0
1660129500000|2022-08-10 11:05:00|8837.47|8837.47|8838.97|8838.97|8840.58|8840.58|8836.27|8836.27|0
1660129800000|2022-08-10 11:10:00|8837.84|8837.84|8837.84|8837.84|8837.84|8837.84|8837.84|8837.84|0
1660130100000|2022-08-10 11:15:00|8836.23|8836.23|8838.31|8838.31|8838.31|8838.31|8834.15|8834.15|0
1660130400000|2022-08-10 11:20:00|8841.8|8841.8|8845.42|8845.42|8845.42|8845.42|8841.8|8841.8|0
1660130700000|2022-08-10 11:25:00|8848.64|8848.64|8847.96|8847.96|8848.64|8848.64|8846.8|8846.8|0
1660131000000|2022-08-10 11:30:00|8848.9|8848.9|8848.49|8848.49|8850.83|8850.83|8848.49|8848.49|0
1660131300000|2022-08-10 11:35:00|8848.96|8848.96|8852.55|8852.55|8852.55|8852.55|8847.82|8847.82|0
1660131600000|2022-08-10 11:40:00|8853.75|8853.75|8849.81|8849.81|8853.75|8853.75|8849.81|8849.81|0
1660131900000|2022-08-10 11:45:00|8850.28|8850.28|8852.6|8852.6|8852.6|8852.6|8848.62|8848.62|0
1660132200000|2022-08-10 11:50:00|8851.87|8851.87|8858.95|8858.95|8858.95|8858.95|8851.87|8851.87|0
1660132500000|2022-08-10 11:55:00|8859.68|8859.68|8856.19|8856.19|8859.68|8859.68|8854.58|8854.58|0
1660132800000|2022-08-10 12:00:00|8855.32|8855.32|8863.83|8863.83|8866.02|8866.02|8854.85|8854.85|0
1660133100000|2022-08-10 12:05:00|8863.23|8863.23|8862.29|8862.29|8864.74|8864.74|8862.29|8862.29|0
1660133400000|2022-08-10 12:10:00|8862.76|8862.76|8861.51|8861.51|8863.52|8863.52|8861.51|8861.51|0
1660133700000|2022-08-10 12:15:00|8861.22|8861.22|8859.77|8859.77|8861.22|8861.22|8859.3|8859.3|0
1660134000000|2022-08-10 12:20:00|8860.5|8860.5|8863.57|8863.57|8863.57|8863.57|8860.5|8860.5|0
1660134300000|2022-08-10 12:25:00|8865.37|8865.37|8889.14|8889.14|8890.75|8890.75|8865.37|8865.37|0
1660134600000|2022-08-10 12:30:00|8887.53|8887.53|8988.14|8988.14|8997.26|8997.26|8887.53|8887.53|0
1660134900000|2022-08-10 12:35:00|8995.51|8995.51|8979.08|8979.08|8995.66|8995.66|8979.08|8979.08|0
1660135200000|2022-08-10 12:40:00|8982.3|8982.3|9013.84|9013.84|9013.84|9013.84|8982.3|8982.3|0
1660135500000|2022-08-10 12:45:00|9011.65|9011.65|9039.6|9039.6|9039.6|9039.6|9011.18|9011.18|0
1660135800000|2022-08-10 12:50:00|9046.03|9046.03|9053.56|9053.56|9057.37|9057.37|9042.62|9042.62|0
1660136100000|2022-08-10 12:55:00|9051.95|9051.95|9039.65|9039.65|9053.91|9053.91|9038.02|9038.02|0
1660136400000|2022-08-10 13:00:00|9038.52|9038.52|9033.7|9033.7|9040.13|9040.13|9030.54|9030.54|0
1660136700000|2022-08-10 13:05:00|9032.76|9032.76|9039.2|9039.2|9043.55|9043.55|9032.76|9032.76|0
1660137000000|2022-08-10 13:10:00|9039.93|9039.93|9046.03|9046.03|9047.44|9047.44|9038.81|9038.81|0
1660137300000|2022-08-10 13:15:00|9045.43|9045.43|9039.36|9039.36|9045.43|9045.43|9038.42|9038.42|0
1660137600000|2022-08-10 13:20:00|9037.61|9037.61|9036.52|9036.52|9037.61|9037.61|9033.53|9033.53|0
1660137900000|2022-08-10 13:25:00|9037.93|9037.93|9043.25|9043.25|9046.5|9046.5|9037.93|9037.93|0
1660138200000|2022-08-10 13:30:00|9044.86|9044.86|9035.82|9035.82|9051.77|9051.77|9025.39|9025.39|0
1660138500000|2022-08-10 13:35:00|9037.43|9037.43|9023.51|9023.51|9043.15|9043.15|9021.9|9021.9|0
1660138800000|2022-08-10 13:40:00|9023.8|9023.8|9039.59|9039.59|9041.33|9041.33|9020.97|9020.97|0
1660139100000|2022-08-10 13:45:00|9041.2|9041.2|9048.62|9048.62|9048.62|9048.62|9040.34|9040.34|0
1660139400000|2022-08-10 13:50:00|9050.59|9050.59|9060.25|9060.25|9062.2|9062.2|9050.59|9050.59|0
1660139700000|2022-08-10 13:55:00|9058.64|9058.64|9063.47|9063.47|9065.94|9065.94|9052.95|9052.95|0
1660140000000|2022-08-10 14:00:00|9063.18|9063.18|9078.6|9078.6|9084.3|9084.3|9061.57|9061.57|0
1660140300000|2022-08-10 14:05:00|9079.73|9079.73|9087.08|9087.08|9087.55|9087.55|9074.36|9074.36|0
1660140600000|2022-08-10 14:10:00|9087.55|9087.55|9088.51|9088.51|9099.16|9099.16|9087.55|9087.55|0
1660140900000|2022-08-10 14:15:00|9086.9|9086.9|9080.41|9080.41|9088.41|9088.41|9080.41|9080.41|0
1660141200000|2022-08-10 14:20:00|9080.88|9080.88|9089.99|9089.99|9093.21|9093.21|9075.02|9075.02|0
1660141500000|2022-08-10 14:25:00|9093.21|9093.21|9105.06|9105.06|9105.06|9105.06|9093.01|9093.01|0
1660141800000|2022-08-10 14:30:00|9105.79|9105.79|9120.88|9120.88|9120.88|9120.88|9103.71|9103.71|0
1660142100000|2022-08-10 14:35:00|9122.49|9122.49|9122.22|9122.22|9131.57|9131.57|9120.88|9120.88|0
1660142400000|2022-08-10 14:40:00|9127.05|9127.05|9137.94|9137.94|9137.94|9137.94|9127.05|9127.05|0
1660142700000|2022-08-10 14:45:00|9136.33|9136.33|9126.48|9126.48|9136.65|9136.65|9126.48|9126.48|0
1660143000000|2022-08-10 14:50:00|9124.87|9124.87|9129.38|9129.38|9131.79|9131.79|9120.24|9120.24|0
1660143300000|2022-08-10 14:55:00|9130.99|9130.99|9130.25|9130.25|9132.08|9132.08|9128.64|9128.64|0
1660143600000|2022-08-10 15:00:00|9133.24|9133.24|9136.43|9136.43|9136.43|9136.43|9130.49|9130.49|0
1660143900000|2022-08-10 15:05:00|9137.01|9137.01|9127.75|9127.75|9145.6|9145.6|9127.75|9127.75|0
1660144200000|2022-08-10 15:10:00|9126.14|9126.14|9126|9126|9128.54|9128.54|9124|9124|0
1660144500000|2022-08-10 15:15:00|9127.13|9127.13|9129.81|9129.81|9130.28|9130.28|9123.51|9123.51|0
1660144800000|2022-08-10 15:20:00|9129.34|9129.34|9136.33|9136.33|9136.91|9136.91|9127.92|9127.92|0
1660145100000|2022-08-10 15:25:00|9137.94|9137.94|9139.38|9139.38|9144.03|9144.03|9135.84|9135.84|0
1660202100000|2022-08-11 07:15:00|9162.82|9162.82|9145.25|9145.25|9168.51|9168.51|9145.25|9145.25|0
1660202400000|2022-08-11 07:20:00|9139.43|9139.43|9151.97|9151.97|9151.97|9151.97|9139.43|9139.43|0
1660202700000|2022-08-11 07:25:00|9150.36|9150.36|9132.66|9132.66|9155.32|9155.32|9132.66|9132.66|0
1660203000000|2022-08-11 07:30:00|9134.27|9134.27|9154.29|9154.29|9154.29|9154.29|9134.27|9134.27|0
1660203300000|2022-08-11 07:35:00|9156.04|9156.04|9164.03|9164.03|9165.64|9165.64|9156.04|9156.04|0
1660203600000|2022-08-11 07:40:00|9163.09|9163.09|9153.09|9153.09|9163.09|9163.09|9151.68|9151.68|0
1660203900000|2022-08-11 07:45:00|9154.69|9154.69|9136.5|9136.5|9156.87|9156.87|9136.5|9136.5|0
1660204200000|2022-08-11 07:50:00|9139.72|9139.72|9122.7|9122.7|9141.91|9141.91|9122.7|9122.7|0
1660204500000|2022-08-11 07:55:00|9124.31|9124.31|9127.68|9127.68|9127.68|9127.68|9122.43|9122.43|0
1660204800000|2022-08-11 08:00:00|9127.08|9127.08|9118.55|9118.55|9130.96|9130.96|9116.37|9116.37|0
1660205100000|2022-08-11 08:05:00|9116.94|9116.94|9102.71|9102.71|9116.94|9116.94|9102.71|9102.71|0
1660205400000|2022-08-11 08:10:00|9102.11|9102.11|9108.11|9108.11|9111.41|9111.41|9097.55|9097.55|0
1660205700000|2022-08-11 08:15:00|9108.69|9108.69|9113.25|9113.25|9114.86|9114.86|9108.69|9108.69|0
1660206000000|2022-08-11 08:20:00|9110.03|9110.03|9100.21|9100.21|9110.03|9110.03|9099.92|9099.92|0
1660206300000|2022-08-11 08:25:00|9096.56|9096.56|9090.17|9090.17|9096.56|9096.56|9090.17|9090.17|0
1660206600000|2022-08-11 08:30:00|9090.75|9090.75|9088.55|9088.55|9090.75|9090.75|9083.99|9083.99|0
1660206900000|2022-08-11 08:35:00|9089.52|9089.52|9091.4|9091.4|9091.4|9091.4|9089.52|9089.52|0
1660207200000|2022-08-11 08:40:00|9093.01|9093.01|9100.65|9100.65|9100.65|9100.65|9093.01|9093.01|0
1660207500000|2022-08-11 08:45:00|9099.71|9099.71|9086.32|9086.32|9099.71|9099.71|9086.32|9086.32|0
1660207800000|2022-08-11 08:50:00|9084.72|9084.72|9086.39|9086.39|9086.9|9086.9|9083.33|9083.33|0
1660208100000|2022-08-11 08:55:00|9088|9088|9098.41|9098.41|9099.44|9099.44|9088|9088|0
1660208400000|2022-08-11 09:00:00|9099.06|9099.06|9100.47|9100.47|9100.66|9100.66|9097.45|9097.45|0
1660208700000|2022-08-11 09:05:00|9100|9100|9096.26|9096.26|9100.8|9100.8|9096.13|9096.13|0
1660209000000|2022-08-11 09:10:00|9097.86|9097.86|9100.52|9100.52|9102.25|9102.25|9097.86|9097.86|0
1660209300000|2022-08-11 09:15:00|9101.68|9101.68|9106.51|9106.51|9106.51|9106.51|9101.68|9101.68|0
1660209600000|2022-08-11 09:20:00|9104.9|9104.9|9107.56|9107.56|9107.56|9107.56|9102.15|9102.15|0
1660209900000|2022-08-11 09:25:00|9109.17|9109.17|9108.81|9108.81|9111.45|9111.45|9108.34|9108.34|0
1660210200000|2022-08-11 09:30:00|9110.42|9110.42|9123.75|9123.75|9123.75|9123.75|9110.42|9110.42|0
1660210500000|2022-08-11 09:35:00|9126.97|9126.97|9123.96|9123.96|9128.31|9128.31|9121.88|9121.88|0
1660210800000|2022-08-11 09:40:00|9123.49|9123.49|9131.33|9131.33|9131.33|9131.33|9121.68|9121.68|0
1660211100000|2022-08-11 09:45:00|9131.62|9131.62|9142.38|9142.38|9142.38|9142.38|9131.62|9131.62|0
1660211400000|2022-08-11 09:50:00|9143.99|9143.99|9154.82|9154.82|9154.82|9154.82|9143.99|9143.99|0
1660211700000|2022-08-11 09:55:00|9153.21|9153.21|9153.99|9153.99|9155.6|9155.6|9153.21|9153.21|0
1660212000000|2022-08-11 10:00:00|9156.17|9156.17|9154.97|9154.97|9156.42|9156.42|9153.3|9153.3|0
1660212300000|2022-08-11 10:05:00|9150.14|9150.14|9146.43|9146.43|9151.46|9151.46|9146.43|9146.43|0
1660212600000|2022-08-11 10:10:00|9140|9140|9122.02|9122.02|9140|9140|9117.19|9117.19|0
1660212900000|2022-08-11 10:15:00|9123.63|9123.63|9120.55|9120.55|9126.84|9126.84|9120.55|9120.55|0
1660213200000|2022-08-11 10:20:00|9120.08|9120.08|9124.57|9124.57|9125.17|9125.17|9120.08|9120.08|0
1660213500000|2022-08-11 10:25:00|9123.48|9123.48|9126.07|9126.07|9126.07|9126.07|9118.66|9118.66|0
1660213800000|2022-08-11 10:30:00|9129.29|9129.29|9136.15|9136.15|9136.15|9136.15|9129.29|9129.29|0
1660214100000|2022-08-11 10:35:00|9137.09|9137.09|9137.02|9137.02|9138.71|9138.71|9129.55|9129.55|0
1660214400000|2022-08-11 10:40:00|9135.93|9135.93|9135.93|9135.93|9135.93|9135.93|9135.93|9135.93|0
1660214700000|2022-08-11 10:45:00|9137.53|9137.53|9129.42|9129.42|9137.53|9137.53|9129.42|9129.42|0
1660215000000|2022-08-11 10:50:00|9128.33|9128.33|9136.14|9136.14|9137.01|9137.01|9128.33|9128.33|0
1660215300000|2022-08-11 10:55:00|9137.55|9137.55|9134.71|9134.71|9138.05|9138.05|9134.71|9134.71|0
1660215600000|2022-08-11 11:00:00|9133.1|9133.1|9131.92|9131.92|9133.1|9133.1|9129.31|9129.31|0
1660215900000|2022-08-11 11:05:00|9132.39|9132.39|9130.12|9130.12|9135.68|9135.68|9129.65|9129.65|0
1660216200000|2022-08-11 11:10:00|9129.65|9129.65|9123.39|9123.39|9129.65|9129.65|9123.39|9123.39|0
1660216500000|2022-08-11 11:15:00|9123.68|9123.68|9133.87|9133.87|9134.64|9134.64|9122.59|9122.59|0
1660216800000|2022-08-11 11:20:00|9132.74|9132.74|9131.22|9131.22|9132.83|9132.83|9130.75|9130.75|0
1660217100000|2022-08-11 11:25:00|9130.25|9130.25|9133.94|9133.94|9133.94|9133.94|9130.25|9130.25|0
1660217400000|2022-08-11 11:30:00|9134.81|9134.81|9136.37|9136.37|9136.37|9136.37|9134.81|9134.81|0
1660217700000|2022-08-11 11:35:00|9136.66|9136.66|9135.72|9135.72|9136.66|9136.66|9135.72|9135.72|0
1660218000000|2022-08-11 11:40:00|9136.19|9136.19|9123.61|9123.61|9136.19|9136.19|9123.61|9123.61|0
1660218300000|2022-08-11 11:45:00|9125.22|9125.22|9119.32|9119.32|9125.22|9125.22|9119.32|9119.32|0
1660218600000|2022-08-11 11:50:00|9118.72|9118.72|9120.43|9120.43|9120.43|9120.43|9115.03|9115.03|0
1660218900000|2022-08-11 11:55:00|9118.82|9118.82|9121.58|9121.58|9121.58|9121.58|9115.52|9115.52|0
1660219200000|2022-08-11 12:00:00|9120.85|9120.85|9112.34|9112.34|9123.4|9123.4|9110.73|9110.73|0
1660219500000|2022-08-11 12:05:00|9109.12|9109.12|9110.59|9110.59|9112.2|9112.2|9107.96|9107.96|0
1660219800000|2022-08-11 12:10:00|9111.68|9111.68|9119.99|9119.99|9119.99|9119.99|9110.95|9110.95|0
1660220100000|2022-08-11 12:15:00|9121.15|9121.15|9112.17|9112.17|9122.76|9122.76|9112.17|9112.17|0
1660220400000|2022-08-11 12:20:00|9115.38|9115.38|9109.58|9109.58|9115.38|9115.38|9108.64|9108.64|0
1660220700000|2022-08-11 12:25:00|9107.97|9107.97|9108.15|9108.15|9108.44|9108.44|9106.36|9106.36|0
1660221000000|2022-08-11 12:30:00|9110.33|9110.33|9101.96|9101.96|9113.45|9113.45|9101.51|9101.51|0
1660221300000|2022-08-11 12:35:00|9101.67|9101.67|9113.35|9113.35|9115.63|9115.63|9100.2|9100.2|0
1660221600000|2022-08-11 12:40:00|9112.26|9112.26|9101.25|9101.25|9112.26|9112.26|9101.25|9101.25|0
1660221900000|2022-08-11 12:45:00|9100.16|9100.16|9101.29|9101.29|9101.29|9101.29|9093.24|9093.24|0
1660222200000|2022-08-11 12:50:00|9102.89|9102.89|9103.18|9103.18|9106.17|9106.17|9102.89|9102.89|0
1660222500000|2022-08-11 12:55:00|9102.09|9102.09|9100.36|9100.36|9104.29|9104.29|9098.76|9098.76|0
1660222800000|2022-08-11 13:00:00|9098.1|9098.1|9090.16|9090.16|9098.1|9098.1|9083.8|9083.8|0
1660223100000|2022-08-11 13:05:00|9091.77|9091.77|9094.58|9094.58|9094.58|9094.58|9086.95|9086.95|0
1660223400000|2022-08-11 13:10:00|9093.64|9093.64|9088.58|9088.58|9095.39|9095.39|9088.58|9088.58|0
1660223700000|2022-08-11 13:15:00|9087.49|9087.49|9075.61|9075.61|9087.49|9087.49|9075.61|9075.61|0
1660224000000|2022-08-11 13:20:00|9075.03|9075.03|9059.73|9059.73|9075.32|9075.32|9059.73|9059.73|0
1660224300000|2022-08-11 13:25:00|9061.34|9061.34|9069.25|9069.25|9071.21|9071.21|9061.34|9061.34|0
1660224600000|2022-08-11 13:30:00|9066.03|9066.03|9051.99|9051.99|9071.91|9071.91|9051.99|9051.99|0
1660224900000|2022-08-11 13:35:00|9050.9|9050.9|9062.55|9062.55|9062.55|9062.55|9041.27|9041.27|0
1660225200000|2022-08-11 13:40:00|9060.94|9060.94|9076.1|9076.1|9080.1|9080.1|9058.99|9058.99|0
1660225500000|2022-08-11 13:45:00|9075.37|9075.37|9073.35|9073.35|9080.56|9080.56|9063.68|9063.68|0
1660225800000|2022-08-11 13:50:00|9074.95|9074.95|9083.5|9083.5|9084.47|9084.47|9074.95|9074.95|0
1660226100000|2022-08-11 13:55:00|9083.79|9083.79|9073.93|9073.93|9083.79|9083.79|9064.63|9064.63|0
1660226400000|2022-08-11 14:00:00|9073.46|9073.46|9080.13|9080.13|9080.13|9080.13|9070.46|9070.46|0
1660226700000|2022-08-11 14:05:00|9081.07|9081.07|9089.46|9089.46|9089.46|9089.46|9080.74|9080.74|0
1660227000000|2022-08-11 14:10:00|9091.07|9091.07|9098.01|9098.01|9098.01|9098.01|9090.87|9090.87|0
1660227300000|2022-08-11 14:15:00|9098.95|9098.95|9105.07|9105.07|9105.36|9105.36|9097.08|9097.08|0
1660227600000|2022-08-11 14:20:00|9103.46|9103.46|9100.33|9100.33|9103.46|9103.46|9097.49|9097.49|0
1660227900000|2022-08-11 14:25:00|9100.01|9100.01|9102.92|9102.92|9103.39|9103.39|9099.07|9099.07|0
1660228200000|2022-08-11 14:30:00|9103.39|9103.39|9111.34|9111.34|9117.1|9117.1|9103.39|9103.39|0
1660228500000|2022-08-11 14:35:00|9111.81|9111.81|9100.57|9100.57|9113.89|9113.89|9100.57|9100.57|0
1660228800000|2022-08-11 14:40:00|9101.04|9101.04|9099.6|9099.6|9101.04|9101.04|9093.36|9093.36|0
1660229100000|2022-08-11 14:45:00|9097.99|9097.99|9101.91|9101.91|9103.86|9103.86|9091.59|9091.59|0
1660229400000|2022-08-11 14:50:00|9103.52|9103.52|9102.97|9102.97|9103.81|9103.81|9101.68|9101.68|0
1660229700000|2022-08-11 14:55:00|9101.36|9101.36|9100.08|9100.08|9104.38|9104.38|9100.08|9100.08|0
1660230000000|2022-08-11 15:00:00|9100.37|9100.37|9091.44|9091.44|9100.43|9100.43|9091.44|9091.44|0
1660230300000|2022-08-11 15:05:00|9090.84|9090.84|9069.45|9069.45|9090.84|9090.84|9067.64|9067.64|0
1660230600000|2022-08-11 15:10:00|9071.06|9071.06|9078.81|9078.81|9079.54|9079.54|9070.74|9070.74|0
1660230900000|2022-08-11 15:15:00|9080.99|9080.99|9074.22|9074.22|9084.69|9084.69|9074.22|9074.22|0
1660231200000|2022-08-11 15:20:00|9073.58|9073.58|9088.55|9088.55|9088.55|9088.55|9073.58|9073.58|0
1660231500000|2022-08-11 15:25:00|9086.94|9086.94|9086.11|9086.11|9090.94|9090.94|9084.53|9084.53|0
1660288500000|2022-08-12 07:15:00|9056.97|9056.97|9061.52|9061.52|9063.71|9063.71|9056.97|9056.97|0
1660288800000|2022-08-12 07:20:00|9064.14|9064.14|9055.61|9055.61|9069.51|9069.51|9055.61|9055.61|0
1660289100000|2022-08-12 07:25:00|9054.88|9054.88|9047.46|9047.46|9058.1|9058.1|9047.46|9047.46|0
1660289400000|2022-08-12 07:30:00|9050.68|9050.68|9054.86|9054.86|9060.41|9060.41|9047.87|9047.87|0
1660289700000|2022-08-12 07:35:00|9053.25|9053.25|9052.51|9052.51|9058.07|9058.07|9052.51|9052.51|0
1660290000000|2022-08-12 07:40:00|9051.35|9051.35|9044.7|9044.7|9053.14|9053.14|9044.7|9044.7|0
1660290300000|2022-08-12 07:45:00|9045.43|9045.43|9056.32|9056.32|9061.29|9061.29|9038.99|9038.99|0
1660290600000|2022-08-12 07:50:00|9056.03|9056.03|9062.34|9062.34|9063.95|9063.95|9055.15|9055.15|0
1660290900000|2022-08-12 07:55:00|9063.95|9063.95|9056.71|9056.71|9067.86|9067.86|9055.1|9055.1|0
1660291200000|2022-08-12 08:00:00|9051.88|9051.88|9039.3|9039.3|9053.32|9053.32|9038.79|9038.79|0
1660291500000|2022-08-12 08:05:00|9037.56|9037.56|9017.99|9017.99|9037.56|9037.56|9011.55|9011.55|0
1660291800000|2022-08-12 08:10:00|9019.4|9019.4|9031.08|9031.08|9031.81|9031.81|9019.4|9019.4|0
1660292100000|2022-08-12 08:15:00|9029.99|9029.99|9023.25|9023.25|9029.99|9029.99|9021.9|9021.9|0
1660292400000|2022-08-12 08:20:00|9022.65|9022.65|9018.52|9018.52|9022.94|9022.94|9018.52|9018.52|0
1660292700000|2022-08-12 08:25:00|9023.35|9023.35|9033.71|9033.71|9033.71|9033.71|9021.01|9021.01|0
1660293000000|2022-08-12 08:30:00|9036.93|9036.93|9036.56|9036.56|9043.42|9043.42|9036.56|9036.56|0
1660293300000|2022-08-12 08:35:00|9034.95|9034.95|9034.48|9034.48|9034.95|9034.95|9034.48|9034.48|0
1660293600000|2022-08-12 08:40:00|9036.09|9036.09|9043.34|9043.34|9043.34|9043.34|9032.87|9032.87|0
1660293900000|2022-08-12 08:45:00|9043.81|9043.81|9041.42|9041.42|9044.17|9044.17|9039.34|9039.34|0
1660294200000|2022-08-12 08:50:00|9040.48|9040.48|9037.01|9037.01|9040.48|9040.48|9037.01|9037.01|0
1660294500000|2022-08-12 08:55:00|9032.38|9032.38|9029.53|9029.53|9032.38|9032.38|9028.69|9028.69|0
1660294800000|2022-08-12 09:00:00|9027.92|9027.92|9025.24|9025.24|9031.13|9031.13|9024.7|9024.7|0
1660295100000|2022-08-12 09:05:00|9024.77|9024.77|9021.27|9021.27|9024.77|9024.77|9020.39|9020.39|0
1660295400000|2022-08-12 09:10:00|9019.66|9019.66|9020.39|9020.39|9021.8|9021.8|9018.98|9018.98|0
1660295700000|2022-08-12 09:15:00|9017|9017|9020.32|9020.32|9022.87|9022.87|9017|9017|0
1660296000000|2022-08-12 09:20:00|9019.59|9019.59|9021.88|9021.88|9027.65|9027.65|9019.59|9019.59|0
1660296300000|2022-08-12 09:25:00|9022.97|9022.97|9019.93|9019.93|9022.97|9022.97|9018.52|9018.52|0
1660296600000|2022-08-12 09:30:00|9018.33|9018.33|9006.82|9006.82|9018.33|9018.33|9006.82|9006.82|0
1660296900000|2022-08-12 09:35:00|9014.86|9014.86|9030.94|9030.94|9030.94|9030.94|9014.86|9014.86|0
1660297200000|2022-08-12 09:40:00|9032.04|9032.04|9037.89|9037.89|9043.65|9043.65|9032.04|9032.04|0
1660297500000|2022-08-12 09:45:00|9037.42|9037.42|9030.69|9030.69|9037.42|9037.42|9030.69|9030.69|0
1660297800000|2022-08-12 09:50:00|9027.47|9027.47|9027.8|9027.8|9027.8|9027.8|9027.47|9027.47|0
1660298100000|2022-08-12 09:55:00|9029.41|9029.41|9027.89|9027.89|9029.62|9029.62|9025.93|9025.93|0
1660298400000|2022-08-12 10:00:00|9026.28|9026.28|9023.01|9023.01|9026.28|9026.28|9019.79|9019.79|0
1660298700000|2022-08-12 10:05:00|9021.4|9021.4|9013.67|9013.67|9021.4|9021.4|9013.67|9013.67|0
1660299000000|2022-08-12 10:10:00|9012.73|9012.73|8999.78|8999.78|9012.73|9012.73|8999.78|8999.78|0
1660299300000|2022-08-12 10:15:00|9001.81|9001.81|9004.97|9004.97|9006.38|9006.38|8998.54|8998.54|0
1660299600000|2022-08-12 10:20:00|9006.42|9006.42|9004.34|9004.34|9006.42|9006.42|9002.73|9002.73|0
1660299900000|2022-08-12 10:25:00|9009.17|9009.17|9016.86|9016.86|9016.86|9016.86|9009.17|9009.17|0
1660300200000|2022-08-12 10:30:00|9015.7|9015.7|9012.92|9012.92|9015.7|9015.7|9012.92|9012.92|0
1660300500000|2022-08-12 10:35:00|9013.39|9013.39|9018.94|9018.94|9019.73|9019.73|9012.92|9012.92|0
1660300800000|2022-08-12 10:40:00|9019.88|9019.88|9022.16|9022.16|9026.32|9026.32|9019.88|9019.88|0
1660301100000|2022-08-12 10:45:00|9021.03|9021.03|9023.71|9023.71|9023.71|9023.71|9019.62|9019.62|0
1660301400000|2022-08-12 10:50:00|9024.18|9024.18|9026.14|9026.14|9026.14|9026.14|9024.18|9024.18|0
1660301700000|2022-08-12 10:55:00|9025.56|9025.56|9017.64|9017.64|9025.56|9025.56|9017.64|9017.64|0
1660302000000|2022-08-12 11:00:00|9017.35|9017.35|9000.45|9000.45|9017.64|9017.64|9000.45|9000.45|0
1660302300000|2022-08-12 11:05:00|9002.06|9002.06|9009.48|9009.48|9009.48|9009.48|9000.45|9000.45|0
1660302600000|2022-08-12 11:10:00|9009.95|9009.95|9011.51|9011.51|9011.98|9011.98|9009.63|9009.63|0
1660302900000|2022-08-12 11:15:00|9016.33|9016.33|9015.3|9015.3|9016.62|9016.62|9015.01|9015.01|0
1660303200000|2022-08-12 11:20:00|9013.85|9013.85|9010.72|9010.72|9014.43|9014.43|9010.72|9010.72|0
1660303500000|2022-08-12 11:25:00|9011.59|9011.59|9009.33|9009.33|9011.59|9011.59|9009.33|9009.33|0
1660303800000|2022-08-12 11:30:00|9008.86|9008.86|9007.45|9007.45|9008.86|9008.86|9007.45|9007.45|0
1660304100000|2022-08-12 11:35:00|9010.67|9010.67|9014.97|9014.97|9014.97|9014.97|9010.67|9010.67|0
1660304400000|2022-08-12 11:40:00|9016.58|9016.58|9016.29|9016.29|9016.58|9016.58|9016.29|9016.29|0
1660304700000|2022-08-12 11:45:00|9016.58|9016.58|9017.9|9017.9|9017.9|9017.9|9015.71|9015.71|0
1660305000000|2022-08-12 11:50:00|9016.96|9016.96|9017.32|9017.32|9018.05|9018.05|9013.03|9013.03|0
1660305300000|2022-08-12 11:55:00|9018.93|9018.93|9021.65|9021.65|9021.65|9021.65|9018.6|9018.6|0
1660305900000|2022-08-12 12:05:00|9023.11|9023.11|9031.45|9031.45|9032.58|9032.58|9022.46|9022.46|0
1660306200000|2022-08-12 12:10:00|9031.15|9031.15|9028.21|9028.21|9031.15|9031.15|9028.21|9028.21|0
1660306500000|2022-08-12 12:15:00|9027.74|9027.74|9034.59|9034.59|9034.72|9034.72|9027.74|9027.74|0
1660306800000|2022-08-12 12:20:00|9039.42|9039.42|9042.84|9042.84|9046.06|9046.06|9039.42|9039.42|0
1660307100000|2022-08-12 12:25:00|9041.23|9041.23|9042.81|9042.81|9043.75|9043.75|9041.23|9041.23|0
1660307400000|2022-08-12 12:30:00|9044.22|9044.22|9047.46|9047.46|9047.46|9047.46|9044.22|9044.22|0
1660307700000|2022-08-12 12:35:00|9049.07|9049.07|9055.87|9055.87|9055.87|9055.87|9049.07|9049.07|0
1660308000000|2022-08-12 12:40:00|9054.26|9054.26|9043.47|9043.47|9054.26|9054.26|9042.06|9042.06|0
1660308300000|2022-08-12 12:45:00|9043.76|9043.76|9034.1|9034.1|9043.76|9043.76|9027.76|9027.76|0
1660308600000|2022-08-12 12:50:00|9038.93|9038.93|9040.66|9040.66|9040.66|9040.66|9037.99|9037.99|0
1660308900000|2022-08-12 12:55:00|9042.27|9042.27|9047.59|9047.59|9047.59|9047.59|9042.27|9042.27|0
1660309200000|2022-08-12 13:00:00|9046.65|9046.65|9044.98|9044.98|9047.01|9047.01|9041.83|9041.83|0
1660309500000|2022-08-12 13:05:00|9044.04|9044.04|9038.81|9038.81|9044.04|9044.04|9038.21|9038.21|0
1660309800000|2022-08-12 13:10:00|9039.75|9039.75|9044.64|9044.64|9044.64|9044.64|9039.75|9039.75|0
1660310100000|2022-08-12 13:15:00|9045.11|9045.11|9037.78|9037.78|9046.05|9046.05|9037.78|9037.78|0
1660310400000|2022-08-12 13:20:00|9039.39|9039.39|9035.7|9035.7|9039.39|9039.39|9035.7|9035.7|0
1660310700000|2022-08-12 13:25:00|9034.29|9034.29|9025.91|9025.91|9034.76|9034.76|9024.84|9024.84|0
1660311000000|2022-08-12 13:30:00|9027.52|9027.52|9022.81|9022.81|9031.23|9031.23|9022.1|9022.1|0
1660311300000|2022-08-12 13:35:00|9024.42|9024.42|9033.26|9033.26|9034.87|9034.87|9023.22|9023.22|0
1660311600000|2022-08-12 13:40:00|9034.2|9034.2|9046.23|9046.23|9051.62|9051.62|9034.2|9034.2|0
1660311900000|2022-08-12 13:45:00|9045.76|9045.76|9032.18|9032.18|9052.33|9052.33|9030.62|9030.62|0
1660312200000|2022-08-12 13:50:00|9030.57|9030.57|9027.68|9027.68|9038.39|9038.39|9027.13|9027.13|0
1660312500000|2022-08-12 13:55:00|9029.28|9029.28|9036.76|9036.76|9036.76|9036.76|9029.28|9029.28|0
1660312800000|2022-08-12 14:00:00|9035.82|9035.82|9037.67|9037.67|9038.76|9038.76|9024.95|9024.95|0
1660313100000|2022-08-12 14:05:00|9034.46|9034.46|9043.39|9043.39|9043.39|9043.39|9032.1|9032.1|0
1660313400000|2022-08-12 14:10:00|9044.33|9044.33|9053.14|9053.14|9056.02|9056.02|9044.33|9044.33|0
1660313700000|2022-08-12 14:15:00|9051.73|9051.73|9062.85|9062.85|9062.85|9062.85|9048.89|9048.89|0
1660314000000|2022-08-12 14:20:00|9063.14|9063.14|9062.55|9062.55|9066.35|9066.35|9060.95|9060.95|0
1660314300000|2022-08-12 14:25:00|9060.95|9060.95|9050.97|9050.97|9060.95|9060.95|9050.97|9050.97|0
1660314600000|2022-08-12 14:30:00|9052.58|9052.58|9057.28|9057.28|9058.82|9058.82|9052.58|9052.58|0
1660314900000|2022-08-12 14:35:00|9058.37|9058.37|9044.22|9044.22|9058.37|9058.37|9042.61|9042.61|0
1660315200000|2022-08-12 14:40:00|9044.51|9044.51|9043.38|9043.38|9044.69|9044.69|9041.85|9041.85|0
1660315500000|2022-08-12 14:45:00|9041.97|9041.97|9034.51|9034.51|9041.97|9041.97|9029.88|9029.88|0
1660315800000|2022-08-12 14:50:00|9036.12|9036.12|9045.15|9045.15|9045.62|9045.62|9036.12|9036.12|0
1660316100000|2022-08-12 14:55:00|9042.89|9042.89|9043.74|9043.74|9044.23|9044.23|9041.53|9041.53|0
1660316400000|2022-08-12 15:00:00|9042.13|9042.13|9048.76|9048.76|9051.31|9051.31|9042.13|9042.13|0
1660316700000|2022-08-12 15:05:00|9048.44|9048.44|9045.88|9045.88|9048.73|9048.73|9042.86|9042.86|0
1660317000000|2022-08-12 15:10:00|9046.6|9046.6|9045.19|9045.19|9048.24|9048.24|9043.29|9043.29|0
1660317300000|2022-08-12 15:15:00|9045.92|9045.92|9052.66|9052.66|9054.93|9054.93|9044.31|9044.31|0
1660317600000|2022-08-12 15:20:00|9053.39|9053.39|9055.02|9055.02|9061.35|9061.35|9053.39|9053.39|0
1660317900000|2022-08-12 15:25:00|9055.49|9055.49|9039.9|9039.9|9055.49|9055.49|9039.9|9039.9|0
1660547700000|2022-08-15 07:15:00|9055.06|9055.06|9049.7|9049.7|9058.27|9058.27|9049.7|9049.7|0
1660548000000|2022-08-15 07:20:00|9053.34|9053.34|9043.11|9043.11|9054.57|9054.57|9039.89|9039.89|0
1660548300000|2022-08-15 07:25:00|9042.52|9042.52|9035.8|9035.8|9042.52|9042.52|9035.8|9035.8|0
1660548600000|2022-08-15 07:30:00|9036.9|9036.9|9063.34|9063.34|9063.34|9063.34|9036.9|9036.9|0
1660548900000|2022-08-15 07:35:00|9058.52|9058.52|9053.97|9053.97|9063.34|9063.34|9052.01|9052.01|0
1660549200000|2022-08-15 07:40:00|9050.76|9050.76|9055.87|9055.87|9055.87|9055.87|9050.76|9050.76|0
1660549500000|2022-08-15 07:45:00|9052.66|9052.66|9063.76|9063.76|9063.76|9063.76|9051.05|9051.05|0
1660549800000|2022-08-15 07:50:00|9065.37|9065.37|9062.18|9062.18|9065.37|9065.37|9062.18|9062.18|0
1660550100000|2022-08-15 07:55:00|9060.57|9060.57|9053.61|9053.61|9060.57|9060.57|9053.48|9053.48|0
1660550400000|2022-08-15 08:00:00|9058.44|9058.44|9056.92|9056.92|9058.44|9058.44|9056.92|9056.92|0
1660550700000|2022-08-15 08:05:00|9058.01|9058.01|9059.14|9059.14|9059.14|9059.14|9056.96|9056.96|0
1660551000000|2022-08-15 08:10:00|9060.08|9060.08|9055.84|9055.84|9060.08|9060.08|9055.7|9055.7|0
1660551300000|2022-08-15 08:15:00|9057.72|9057.72|9070.26|9070.26|9070.26|9070.26|9056.83|9056.83|0
1660551600000|2022-08-15 08:20:00|9072.44|9072.44|9084.11|9084.11|9085.57|9085.57|9072.44|9072.44|0
1660551900000|2022-08-15 08:25:00|9085.05|9085.05|9086.86|9086.86|9086.86|9086.86|9085.05|9085.05|0
1660552200000|2022-08-15 08:30:00|9093.29|9093.29|9092.19|9092.19|9093.87|9093.87|9092.19|9092.19|0
1660552500000|2022-08-15 08:35:00|9091.46|9091.46|9096.56|9096.56|9096.56|9096.56|9091.46|9091.46|0
1660552800000|2022-08-15 08:40:00|9098.75|9098.75|9109.22|9109.22|9109.22|9109.22|9098.75|9098.75|0
1660553100000|2022-08-15 08:45:00|9107.61|9107.61|9104.39|9104.39|9107.61|9107.61|9104.39|9104.39|0
1660553400000|2022-08-15 08:50:00|9105.85|9105.85|9104.11|9104.11|9105.85|9105.85|9104.11|9104.11|0
1660553700000|2022-08-15 08:55:00|9103.82|9103.82|9100.02|9100.02|9103.82|9103.82|9100.02|9100.02|0
1660554000000|2022-08-15 09:00:00|9099.73|9099.73|9102.95|9102.95|9102.95|9102.95|9099.31|9099.31|0
1660554300000|2022-08-15 09:05:00|9102.48|9102.48|9103.55|9103.55|9103.55|9103.55|9100.34|9100.34|0
1660554600000|2022-08-15 09:10:00|9104.13|9104.13|9105.31|9105.31|9105.31|9105.31|9104.13|9104.13|0
1660554900000|2022-08-15 09:15:00|9105.6|9105.6|9117.27|9117.27|9117.27|9117.27|9105.6|9105.6|0
1660555200000|2022-08-15 09:20:00|9117.74|9117.74|9121.6|9121.6|9124.82|9124.82|9117.16|9117.16|0
1660555500000|2022-08-15 09:25:00|9126.43|9126.43|9118.43|9118.43|9126.43|9126.43|9118.43|9118.43|0
1660555800000|2022-08-15 09:30:00|9117.34|9117.34|9116.94|9116.94|9122.06|9122.06|9114.97|9114.97|0
1660556100000|2022-08-15 09:35:00|9113.72|9113.72|9109.65|9109.65|9113.72|9113.72|9109.65|9109.65|0
1660556400000|2022-08-15 09:40:00|9109.33|9109.33|9118.05|9118.05|9118.05|9118.05|9109.33|9109.33|0
1660556700000|2022-08-15 09:45:00|9116.44|9116.44|9127.55|9127.55|9127.55|9127.55|9116.44|9116.44|0
1660557000000|2022-08-15 09:50:00|9129.16|9129.16|9135.77|9135.77|9142.5|9142.5|9129.16|9129.16|0
1660557300000|2022-08-15 09:55:00|9134.16|9134.16|9131.02|9131.02|9134.16|9134.16|9129.31|9129.31|0
1660557600000|2022-08-15 10:00:00|9131.96|9131.96|9130.34|9130.34|9132.99|9132.99|9123.34|9123.34|0
1660557900000|2022-08-15 10:05:00|9133.56|9133.56|9114.2|9114.2|9133.56|9133.56|9114.2|9114.2|0
1660558200000|2022-08-15 10:10:00|9113.91|9113.91|9124.1|9124.1|9124.1|9124.1|9113.71|9113.71|0
1660558500000|2022-08-15 10:15:00|9123.81|9123.81|9127.03|9127.03|9127.03|9127.03|9121.91|9121.91|0
1660558800000|2022-08-15 10:20:00|9126.74|9126.74|9118.12|9118.12|9126.74|9126.74|9118.12|9118.12|0
1660559100000|2022-08-15 10:25:00|9119.09|9119.09|9123.77|9123.77|9124.06|9124.06|9119.09|9119.09|0
1660559400000|2022-08-15 10:30:00|9124.24|9124.24|9124.58|9124.58|9125.99|9125.99|9122.36|9122.36|0
1660559700000|2022-08-15 10:35:00|9124.29|9124.29|9132.62|9132.62|9133.49|9133.49|9124.29|9124.29|0
1660560000000|2022-08-15 10:40:00|9129.41|9129.41|9128.29|9128.29|9130.07|9130.07|9127.35|9127.35|0
1660560300000|2022-08-15 10:45:00|9129.42|9129.42|9124.04|9124.04|9129.42|9129.42|9124.04|9124.04|0
1660560600000|2022-08-15 10:50:00|9124.51|9124.51|9121.92|9121.92|9126.3|9126.3|9121.92|9121.92|0
1660560900000|2022-08-15 10:55:00|9121.63|9121.63|9125.56|9125.56|9125.56|9125.56|9118.27|9118.27|0
1660561200000|2022-08-15 11:00:00|9126.5|9126.5|9128.17|9128.17|9128.17|9128.17|9126.5|9126.5|0
1660561500000|2022-08-15 11:05:00|9127.7|9127.7|9129.04|9129.04|9129.04|9129.04|9127.01|9127.01|0
1660561800000|2022-08-15 11:10:00|9129.51|9129.51|9127.9|9127.9|9129.51|9129.51|9127.9|9127.9|0
1660562100000|2022-08-15 11:15:00|9126.96|9126.96|9122.99|9122.99|9126.96|9126.96|9122.99|9122.99|0
1660562400000|2022-08-15 11:20:00|9122.7|9122.7|9121.84|9121.84|9122.7|9122.7|9118.56|9118.56|0
1660562700000|2022-08-15 11:25:00|9120.64|9120.64|9116.17|9116.17|9120.64|9120.64|9113.91|9113.91|0
1660563000000|2022-08-15 11:30:00|9113.91|9113.91|9121.17|9121.17|9121.84|9121.84|9113.8|9113.8|0
1660563300000|2022-08-15 11:35:00|9119.56|9119.56|9125.38|9125.38|9126.14|9126.14|9119.56|9119.56|0
1660563600000|2022-08-15 11:40:00|9123.78|9123.78|9126.99|9126.99|9126.99|9126.99|9123.78|9123.78|0
1660563900000|2022-08-15 11:45:00|9126.05|9126.05|9123.9|9123.9|9127.93|9127.93|9123.9|9123.9|0
1660564200000|2022-08-15 11:50:00|9122.81|9122.81|9111.34|9111.34|9122.81|9122.81|9111.34|9111.34|0
1660564500000|2022-08-15 11:55:00|9110.61|9110.61|9115.94|9115.94|9116.23|9116.23|9110.61|9110.61|0
1660564800000|2022-08-15 12:00:00|9118.2|9118.2|9118.6|9118.6|9121.47|9121.47|9118.2|9118.2|0
1660565100000|2022-08-15 12:05:00|9118.13|9118.13|9122.24|9122.24|9122.24|9122.24|9117.84|9117.84|0
1660565400000|2022-08-15 12:10:00|9123.85|9123.85|9127.06|9127.06|9127.06|9127.06|9123.85|9123.85|0
1660565700000|2022-08-15 12:15:00|9128.66|9128.66|9128.08|9128.08|9133.49|9133.49|9124.57|9124.57|0
1660566000000|2022-08-15 12:20:00|9129.68|9129.68|9135.45|9135.45|9135.45|9135.45|9128.08|9128.08|0
1660566300000|2022-08-15 12:25:00|9136.91|9136.91|9137.23|9137.23|9137.85|9137.85|9136.91|9136.91|0
1660566600000|2022-08-15 12:30:00|9138.4|9138.4|9121.56|9121.56|9138.4|9138.4|9121.56|9121.56|0
1660566900000|2022-08-15 12:35:00|9119.95|9119.95|9111.82|9111.82|9120.89|9120.89|9111.82|9111.82|0
1660567200000|2022-08-15 12:40:00|9111.53|9111.53|9099.42|9099.42|9116.35|9116.35|9097.61|9097.61|0
1660567500000|2022-08-15 12:45:00|9105.86|9105.86|9106.7|9106.7|9110.66|9110.66|9105.86|9105.86|0
1660567800000|2022-08-15 12:50:00|9108.31|9108.31|9117.88|9117.88|9118.35|9118.35|9108.31|9108.31|0
1660568100000|2022-08-15 12:55:00|9116.27|9116.27|9114.4|9114.4|9117.88|9117.88|9111.53|9111.53|0
1660568400000|2022-08-15 13:00:00|9113.93|9113.93|9125.97|9125.97|9130.32|9130.32|9113.93|9113.93|0
1660568700000|2022-08-15 13:05:00|9127.58|9127.58|9127.26|9127.26|9130.55|9130.55|9127.26|9127.26|0
1660569000000|2022-08-15 13:10:00|9125.65|9125.65|9130.21|9130.21|9130.21|9130.21|9125.65|9125.65|0
1660569300000|2022-08-15 13:15:00|9131.08|9131.08|9129.62|9129.62|9133.11|9133.11|9129.62|9129.62|0
1660569600000|2022-08-15 13:20:00|9128.98|9128.98|9130.62|9130.62|9131.09|9131.09|9127.82|9127.82|0
1660569900000|2022-08-15 13:25:00|9131.79|9131.79|9133.32|9133.32|9134.26|9134.26|9131.79|9131.79|0
1660570200000|2022-08-15 13:30:00|9134.93|9134.93|9156.22|9156.22|9157.83|9157.83|9134.93|9134.93|0
1660570500000|2022-08-15 13:35:00|9155.93|9155.93|9158.71|9158.71|9160.32|9160.32|9154.81|9154.81|0
1660570800000|2022-08-15 13:40:00|9155.49|9155.49|9156.87|9156.87|9156.87|9156.87|9153.38|9153.38|0
1660571100000|2022-08-15 13:45:00|9156.58|9156.58|9152.95|9152.95|9158.41|9158.41|9152.95|9152.95|0
1660571400000|2022-08-15 13:50:00|9154.04|9154.04|9161.17|9161.17|9161.17|9161.17|9153.75|9153.75|0
1660571700000|2022-08-15 13:55:00|9162.58|9162.58|9169.05|9169.05|9170.25|9170.25|9162.58|9162.58|0
1660572000000|2022-08-15 14:00:00|9167.44|9167.44|9156.14|9156.14|9168.38|9168.38|9156.14|9156.14|0
1660572300000|2022-08-15 14:05:00|9157.08|9157.08|9164.02|9164.02|9165.43|9165.43|9157.08|9157.08|0
1660572600000|2022-08-15 14:10:00|9162.41|9162.41|9150.78|9150.78|9162.41|9162.41|9150.78|9150.78|0
1660572900000|2022-08-15 14:15:00|9149.18|9149.18|9139.47|9139.47|9149.18|9149.18|9139.47|9139.47|0
1660573200000|2022-08-15 14:20:00|9139.18|9139.18|9127.74|9127.74|9139.18|9139.18|9127.54|9127.54|0
1660573500000|2022-08-15 14:25:00|9126.13|9126.13|9124.28|9124.28|9130.76|9130.76|9122.67|9122.67|0
1660573800000|2022-08-15 14:30:00|9126.83|9126.83|9141.12|9141.12|9145.32|9145.32|9126.83|9126.83|0
1660574100000|2022-08-15 14:35:00|9139.51|9139.51|9132.14|9132.14|9139.51|9139.51|9132.14|9132.14|0
1660574400000|2022-08-15 14:40:00|9133.75|9133.75|9139.11|9139.11|9141.09|9141.09|9133.75|9133.75|0
1660574700000|2022-08-15 14:45:00|9138.64|9138.64|9117.58|9117.58|9138.64|9138.64|9117.58|9117.58|0
1660575000000|2022-08-15 14:50:00|9116.86|9116.86|9115.14|9115.14|9116.86|9116.86|9113.26|9113.26|0
1660575300000|2022-08-15 14:55:00|9114.01|9114.01|9121.32|9121.32|9121.79|9121.79|9111.93|9111.93|0
1660575600000|2022-08-15 15:00:00|9120.85|9120.85|9122.11|9122.11|9123.05|9123.05|9118.77|9118.77|0
1660575900000|2022-08-15 15:05:00|9125.33|9125.33|9127.73|9127.73|9131.21|9131.21|9125.33|9125.33|0
1660576200000|2022-08-15 15:10:00|9126.12|9126.12|9116.56|9116.56|9126.12|9126.12|9116.56|9116.56|0
1660576500000|2022-08-15 15:15:00|9117.69|9117.69|9112.89|9112.89|9117.69|9117.69|9111.4|9111.4|0
1660576800000|2022-08-15 15:20:00|9113.36|9113.36|9121.87|9121.87|9124.39|9124.39|9112.42|9112.42|0
1660577100000|2022-08-15 15:25:00|9120.26|9120.26|9120.93|9120.93|9120.94|9120.94|9114.4|9114.4|0
1660634100000|2022-08-16 07:15:00|9069.23|9069.23|9066.02|9066.02|9069.23|9069.23|9066.02|9066.02|0
1660634400000|2022-08-16 07:20:00|9064.41|9064.41|9078.37|9078.37|9078.37|9078.37|9063.32|9063.32|0
1660635000000|2022-08-16 07:30:00|9079.46|9079.46|9062.81|9062.81|9079.46|9079.46|9062.81|9062.81|0
1660635300000|2022-08-16 07:35:00|9058.58|9058.58|9041.22|9041.22|9058.58|9058.58|9036.61|9036.61|0
1660635600000|2022-08-16 07:40:00|9043.57|9043.57|9029.46|9029.46|9053.22|9053.22|9029.46|9029.46|0
1660635900000|2022-08-16 07:45:00|9024.63|9024.63|9025.67|9025.67|9030.4|9030.4|9024.63|9024.63|0
1660636200000|2022-08-16 07:50:00|9022.46|9022.46|9007.82|9007.82|9022.46|9022.46|9004.6|9004.6|0
1660636500000|2022-08-16 07:55:00|9006.88|9006.88|9006.14|9006.14|9007.75|9007.75|9004.53|9004.53|0
1660636800000|2022-08-16 08:00:00|9004.53|9004.53|8989.98|8989.98|9004.53|9004.53|8986.76|8986.76|0
1660637100000|2022-08-16 08:05:00|8985.15|8985.15|8981.31|8981.31|8985.15|8985.15|8977.55|8977.55|0
1660637400000|2022-08-16 08:10:00|8980.21|8980.21|8988.31|8988.31|8988.31|8988.31|8980.21|8980.21|0
1660637700000|2022-08-16 08:15:00|8991.53|8991.53|8981.91|8981.91|8992.47|8992.47|8978.69|8978.69|0
1660638000000|2022-08-16 08:20:00|8985.13|8985.13|8991.77|8991.77|8996.59|8996.59|8983.05|8983.05|0
1660638300000|2022-08-16 08:25:00|8992.5|8992.5|8990.9|8990.9|8992.71|8992.71|8989.49|8989.49|0
1660638600000|2022-08-16 08:30:00|8992.51|8992.51|8997.59|8997.59|8998.53|8998.53|8992.51|8992.51|0
1660638900000|2022-08-16 08:35:00|8999|8999|9013.59|9013.59|9013.59|9013.59|8999|8999|0
1660639200000|2022-08-16 08:40:00|9014.53|9014.53|9036.67|9036.67|9036.67|9036.67|9014.53|9014.53|0
1660639500000|2022-08-16 08:45:00|9044.71|9044.71|9034.47|9034.47|9044.71|9044.71|9034.47|9034.47|0
1660639800000|2022-08-16 08:50:00|9035.41|9035.41|9034.94|9034.94|9035.41|9035.41|9034.94|9034.94|0
1660640100000|2022-08-16 08:55:00|9032.19|9032.19|9029.27|9029.27|9032.19|9032.19|9029.27|9029.27|0
1660640400000|2022-08-16 09:00:00|9027.66|9027.66|9010.37|9010.37|9027.66|9027.66|9009.4|9009.4|0
1660640700000|2022-08-16 09:05:00|9009.4|9009.4|8994.15|8994.15|9011.58|9011.58|8994.15|8994.15|0
1660641000000|2022-08-16 09:10:00|8993.68|8993.68|8978.76|8978.76|8993.68|8993.68|8975.54|8975.54|0
1660641300000|2022-08-16 09:15:00|8980.37|8980.37|8979.32|8979.32|8980.37|8980.37|8977.05|8977.05|0
1660641600000|2022-08-16 09:20:00|8979.79|8979.79|8981.4|8981.4|8981.4|8981.4|8979.79|8979.79|0
1660641900000|2022-08-16 09:25:00|8985.29|8985.29|8983.95|8983.95|8992.57|8992.57|8983.95|8983.95|0
1660642200000|2022-08-16 09:30:00|8983.08|8983.08|8985.98|8985.98|8986.56|8986.56|8982.87|8982.87|0
1660642500000|2022-08-16 09:35:00|8984.37|8984.37|8988.53|8988.53|8988.53|8988.53|8982.76|8982.76|0
1660642800000|2022-08-16 09:40:00|8987.93|8987.93|8990.87|8990.87|8993.06|8993.06|8984.07|8984.07|0
1660643100000|2022-08-16 09:45:00|8991.81|8991.81|8995.03|8995.03|8995.03|8995.03|8991.81|8991.81|0
1660643400000|2022-08-16 09:50:00|8998.67|8998.67|9006.45|9006.45|9006.45|9006.45|8998.67|8998.67|0
1660643700000|2022-08-16 09:55:00|9005.81|9005.81|9010.79|9010.79|9010.79|9010.79|9005.16|9005.16|0
1660644000000|2022-08-16 10:00:00|9012.4|9012.4|9017.86|9017.86|9018.8|9018.8|9012.4|9012.4|0
1660644300000|2022-08-16 10:05:00|9018.18|9018.18|9019.89|9019.89|9020.92|9020.92|9018.18|9018.18|0
1660644600000|2022-08-16 10:10:00|9022.07|9022.07|9019.89|9019.89|9022.07|9022.07|9019.89|9019.89|0
1660644900000|2022-08-16 10:15:00|9020.83|9020.83|9028.16|9028.16|9031.38|9031.38|9019.22|9019.22|0
1660645200000|2022-08-16 10:20:00|9032.52|9032.52|9035.23|9035.23|9037.93|9037.93|9032.52|9032.52|0
1660645500000|2022-08-16 10:25:00|9038.45|9038.45|9043.71|9043.71|9043.71|9043.71|9038.45|9038.45|0
1660645800000|2022-08-16 10:30:00|9046.98|9046.98|9050.67|9050.67|9050.67|9050.67|9043.17|9043.17|0
1660646100000|2022-08-16 10:35:00|9049.06|9049.06|9035.46|9035.46|9049.06|9049.06|9035.46|9035.46|0
1660646400000|2022-08-16 10:40:00|9034.52|9034.52|9033.58|9033.58|9034.52|9034.52|9033.58|9033.58|0
1660646700000|2022-08-16 10:45:00|9031.97|9031.97|9029.79|9029.79|9032.85|9032.85|9026.57|9026.57|0
1660647000000|2022-08-16 10:50:00|9030.51|9030.51|9039.97|9039.97|9039.97|9039.97|9029.57|9029.57|0
1660647300000|2022-08-16 10:55:00|9036.75|9036.75|9042.05|9042.05|9042.52|9042.52|9036.75|9036.75|0
1660647600000|2022-08-16 11:00:00|9040.95|9040.95|9042.14|9042.14|9043.13|9043.13|9031.3|9031.3|0
1660647900000|2022-08-16 11:05:00|9043.08|9043.08|9048.75|9048.75|9048.75|9048.75|9043.08|9043.08|0
1660648200000|2022-08-16 11:10:00|9047.14|9047.14|9049.64|9049.64|9050.73|9050.73|9046.87|9046.87|0
1660648500000|2022-08-16 11:15:00|9050.58|9050.58|9049.77|9049.77|9052.19|9052.19|9049.13|9049.13|0
1660648800000|2022-08-16 11:20:00|9051.38|9051.38|9046.92|9046.92|9051.38|9051.38|9046.92|9046.92|0
1660649100000|2022-08-16 11:25:00|9045.51|9045.51|9051.17|9051.17|9052.26|9052.26|9045.51|9045.51|0
1660649400000|2022-08-16 11:30:00|9050.59|9050.59|9047.07|9047.07|9052.2|9052.2|9047.07|9047.07|0
1660649700000|2022-08-16 11:35:00|9043.85|9043.85|9045.93|9045.93|9047.07|9047.07|9043.85|9043.85|0
1660650000000|2022-08-16 11:40:00|9047.54|9047.54|9052.83|9052.83|9052.83|9052.83|9047.54|9047.54|0
1660650300000|2022-08-16 11:45:00|9054.44|9054.44|9048.34|9048.34|9056.05|9056.05|9048.34|9048.34|0
1660650600000|2022-08-16 11:50:00|9045.99|9045.99|9042.05|9042.05|9045.99|9045.99|9042.05|9042.05|0
1660650900000|2022-08-16 11:55:00|9042.99|9042.99|9054.46|9054.46|9055.92|9055.92|9042.99|9042.99|0
1660651200000|2022-08-16 12:00:00|9053.52|9053.52|9046.35|9046.35|9053.52|9053.52|9046.35|9046.35|0
1660651500000|2022-08-16 12:05:00|9049.56|9049.56|9036.92|9036.92|9049.56|9049.56|9032.09|9032.09|0
1660651800000|2022-08-16 12:10:00|9033.7|9033.7|9034.15|9034.15|9039.47|9039.47|9033.7|9033.7|0
1660652100000|2022-08-16 12:15:00|9033.28|9033.28|9034.32|9034.32|9036.4|9036.4|9033.28|9033.28|0
1660652400000|2022-08-16 12:20:00|9033.38|9033.38|9027.77|9027.77|9033.38|9033.38|9027.36|9027.36|0
1660652700000|2022-08-16 12:25:00|9029.37|9029.37|9031.3|9031.3|9031.3|9031.3|9028.09|9028.09|0
1660653000000|2022-08-16 12:30:00|9028.09|9028.09|9024.87|9024.87|9028.09|9028.09|9024.87|9024.87|0
1660653300000|2022-08-16 12:35:00|9029.69|9029.69|9030.5|9030.5|9032.1|9032.1|9028.09|9028.09|0
1660653600000|2022-08-16 12:40:00|9029.04|9029.04|9023.52|9023.52|9029.04|9029.04|9023.52|9023.52|0
1660653900000|2022-08-16 12:45:00|9023.05|9023.05|9019.99|9019.99|9023.05|9023.05|9017.03|9017.03|0
1660654200000|2022-08-16 12:50:00|9018.38|9018.38|9011.08|9011.08|9018.38|9018.38|9010.67|9010.67|0
1660654500000|2022-08-16 12:55:00|9011.4|9011.4|9010.86|9010.86|9014.02|9014.02|9006.78|9006.78|0
1660654800000|2022-08-16 13:00:00|9009.06|9009.06|9008.59|9008.59|9009.06|9009.06|9008.59|9008.59|0
1660655100000|2022-08-16 13:05:00|9010.2|9010.2|9012.95|9012.95|9013.13|9013.13|9007.04|9007.04|0
1660655400000|2022-08-16 13:10:00|9011.34|9011.34|9008.76|9008.76|9011.34|9011.34|9005.11|9005.11|0
1660655700000|2022-08-16 13:15:00|9005.55|9005.55|9005.61|9005.61|9010.84|9010.84|9005.55|9005.55|0
1660656000000|2022-08-16 13:20:00|9004.67|9004.67|8998.84|8998.84|9005.65|9005.65|8998.84|8998.84|0
1660656300000|2022-08-16 13:25:00|8998.37|8998.37|8995.76|8995.76|8998.37|8998.37|8992.28|8992.28|0
1660656600000|2022-08-16 13:30:00|8997.37|8997.37|9011.51|9011.51|9014.72|9014.72|8987.27|8987.27|0
1660656900000|2022-08-16 13:35:00|9013.39|9013.39|8985.72|8985.72|9014.7|9014.7|8985.2|8985.2|0
1660657200000|2022-08-16 13:40:00|8986.36|8986.36|8986.73|8986.73|8987.04|8987.04|8982.44|8982.44|0
1660657500000|2022-08-16 13:45:00|8985.12|8985.12|8985.66|8985.66|8988.88|8988.88|8979.47|8979.47|0
1660657800000|2022-08-16 13:50:00|8984.25|8984.25|8982.81|8982.81|8984.25|8984.25|8976.43|8976.43|0
1660658100000|2022-08-16 13:55:00|8983.54|8983.54|8991.66|8991.66|8991.66|8991.66|8983.54|8983.54|0
1660658400000|2022-08-16 14:00:00|8990.06|8990.06|8992.34|8992.34|8993.14|8993.14|8988.04|8988.04|0
1660658700000|2022-08-16 14:05:00|8993.95|8993.95|8985.73|8985.73|8994.21|8994.21|8985.44|8985.44|0
1660659000000|2022-08-16 14:10:00|8987.34|8987.34|8987.81|8987.81|8989.24|8989.24|8983.65|8983.65|0
1660659300000|2022-08-16 14:15:00|8983.65|8983.65|8973.01|8973.01|8983.65|8983.65|8973.01|8973.01|0
1660659600000|2022-08-16 14:20:00|8974.62|8974.62|8973.45|8973.45|8979.23|8979.23|8970.9|8970.9|0
1660659900000|2022-08-16 14:25:00|8971.84|8971.84|8980.05|8980.05|8980.05|8980.05|8969.91|8969.91|0
1660660200000|2022-08-16 14:30:00|8981.66|8981.66|8962.4|8962.4|8982.79|8982.79|8962.4|8962.4|0
1660660500000|2022-08-16 14:35:00|8960.79|8960.79|8970.28|8970.28|8972.32|8972.32|8960.79|8960.79|0
1660660800000|2022-08-16 14:40:00|8972.17|8972.17|8981.02|8981.02|8981.02|8981.02|8966.41|8966.41|0
1660661100000|2022-08-16 14:45:00|8982.11|8982.11|9004.11|9004.11|9004.11|9004.11|8981.17|8981.17|0
1660661400000|2022-08-16 14:50:00|9005.72|9005.72|9011.41|9011.41|9012.35|9012.35|9005.72|9005.72|0
1660661700000|2022-08-16 14:55:00|9011.7|9011.7|9023.34|9023.34|9023.34|9023.34|9011.11|9011.11|0
1660662000000|2022-08-16 15:00:00|9021.74|9021.74|9026.39|9026.39|9030.11|9030.11|9020.13|9020.13|0
1660662300000|2022-08-16 15:05:00|9028|9028|9034.71|9034.71|9038.58|9038.58|9027.02|9027.02|0
1660662600000|2022-08-16 15:10:00|9035.04|9035.04|9041.34|9041.34|9041.34|9041.34|9034.31|9034.31|0
1660662900000|2022-08-16 15:15:00|9039.89|9039.89|9042.04|9042.04|9042.61|9042.61|9038.84|9038.84|0
1660663200000|2022-08-16 15:20:00|9041.57|9041.57|9044.62|9044.62|9051.68|9051.68|9041.57|9041.57|0
1660663500000|2022-08-16 15:25:00|9043.01|9043.01|9059.71|9059.71|9060.32|9060.32|9043.01|9043.01|0
1660720500000|2022-08-17 07:15:00|9033.61|9033.61|9042.23|9042.23|9045.52|9045.52|9033.61|9033.61|0
1660720800000|2022-08-17 07:20:00|9040.62|9040.62|9047.02|9047.02|9047.02|9047.02|9040.62|9040.62|0
1660721100000|2022-08-17 07:25:00|9051.85|9051.85|9058.79|9058.79|9063.68|9063.68|9051.85|9051.85|0
1660721400000|2022-08-17 07:30:00|9055.57|9055.57|9053.45|9053.45|9056.67|9056.67|9053.45|9053.45|0
1660721700000|2022-08-17 07:35:00|9047.01|9047.01|9053.18|9053.18|9053.39|9053.39|9045.35|9045.35|0
1660722000000|2022-08-17 07:40:00|9049.96|9049.96|9045|9045|9049.96|9049.96|9040.79|9040.79|0
1660722300000|2022-08-17 07:45:00|9041.78|9041.78|9034.61|9034.61|9043.39|9043.39|9029.51|9029.51|0
1660722600000|2022-08-17 07:50:00|9035.7|9035.7|9030.01|9030.01|9036.97|9036.97|9023.44|9023.44|0
1660722900000|2022-08-17 07:55:00|9028.92|9028.92|9021.24|9021.24|9031.62|9031.62|9020.08|9020.08|0
1660723200000|2022-08-17 08:00:00|9019.64|9019.64|9024.82|9024.82|9024.82|9024.82|9012.33|9012.33|0
1660723500000|2022-08-17 08:05:00|9025.91|9025.91|9026.85|9026.85|9027.99|9027.99|9018.53|9018.53|0
1660723800000|2022-08-17 08:10:00|9025.76|9025.76|9038.45|9038.45|9040.06|9040.06|9025.76|9025.76|0
1660724100000|2022-08-17 08:15:00|9037.51|9037.51|9028.43|9028.43|9037.55|9037.55|9025.22|9025.22|0
1660724400000|2022-08-17 08:20:00|9024.95|9024.95|9013.13|9013.13|9024.95|9024.95|9010.79|9010.79|0
1660724700000|2022-08-17 08:25:00|9016.35|9016.35|9017.02|9017.02|9017.02|9017.02|9014.76|9014.76|0
1660725000000|2022-08-17 08:30:00|9013.8|9013.8|9010.71|9010.71|9013.8|9013.8|9006.55|9006.55|0
1660725300000|2022-08-17 08:35:00|9009.1|9009.1|8993.8|8993.8|9009.1|9009.1|8991.46|8991.46|0
1660725600000|2022-08-17 08:40:00|8992|8992|8998.18|8998.18|8998.18|8998.18|8992|8992|0
1660725900000|2022-08-17 08:45:00|8994.96|8994.96|8981.78|8981.78|8994.96|8994.96|8977.1|8977.1|0
1660726200000|2022-08-17 08:50:00|8980.32|8980.32|8987.08|8987.08|8987.08|8987.08|8980.32|8980.32|0
1660726500000|2022-08-17 08:55:00|8988.9|8988.9|8984.35|8984.35|8989.99|8989.99|8982.82|8982.82|0
1660726800000|2022-08-17 09:00:00|8986.54|8986.54|8991.68|8991.68|8991.68|8991.68|8985.44|8985.44|0
1660727100000|2022-08-17 09:05:00|8991.39|8991.39|8998.73|8998.73|8998.73|8998.73|8991.39|8991.39|0
1660727400000|2022-08-17 09:10:00|8996.55|8996.55|8985.49|8985.49|8996.55|8996.55|8985.49|8985.49|0
1660727700000|2022-08-17 09:15:00|8986.9|8986.9|8993.08|8993.08|8995.34|8995.34|8986.9|8986.9|0
1660728000000|2022-08-17 09:20:00|8991.99|8991.99|8997.37|8997.37|8998.78|8998.78|8991.99|8991.99|0
1660728300000|2022-08-17 09:25:00|8996.65|8996.65|8991.56|8991.56|8999.42|8999.42|8991.56|8991.56|0
1660728600000|2022-08-17 09:30:00|8991.27|8991.27|8988.32|8988.32|8991.27|8991.27|8988|8988|0
1660728900000|2022-08-17 09:35:00|8987.38|8987.38|8985.91|8985.91|8987.38|8987.38|8984.3|8984.3|0
1660729200000|2022-08-17 09:40:00|8985.44|8985.44|8979.3|8979.3|8987.17|8987.17|8978.49|8978.49|0
1660729500000|2022-08-17 09:45:00|8977.69|8977.69|8965.94|8965.94|8977.69|8977.69|8965.94|8965.94|0
1660729800000|2022-08-17 09:50:00|8963.76|8963.76|8957.41|8957.41|8964.24|8964.24|8957.41|8957.41|0
1660730100000|2022-08-17 09:55:00|8958.82|8958.82|8954.97|8954.97|8959.48|8959.48|8954.97|8954.97|0
1660730400000|2022-08-17 10:00:00|8954.1|8954.1|8956.06|8956.06|8956.06|8956.06|8952.23|8952.23|0
1660730700000|2022-08-17 10:05:00|8957.67|8957.67|8961.16|8961.16|8961.93|8961.93|8957.67|8957.67|0
1660731000000|2022-08-17 10:10:00|8960.69|8960.69|8955.27|8955.27|8960.69|8960.69|8954.75|8954.75|0
1660731300000|2022-08-17 10:15:00|8956|8956|8960.35|8960.35|8960.35|8960.35|8956|8956|0
1660731600000|2022-08-17 10:20:00|8959.75|8959.75|8958.47|8958.47|8959.75|8959.75|8956.14|8956.14|0
1660731900000|2022-08-17 10:25:00|8956.29|8956.29|8952.7|8952.7|8956.29|8956.29|8952.7|8952.7|0
1660732200000|2022-08-17 10:30:00|8953.57|8953.57|8949.14|8949.14|8953.57|8953.57|8942.55|8942.55|0
1660732500000|2022-08-17 10:35:00|8950.6|8950.6|8951.32|8951.32|8951.32|8951.32|8948.66|8948.66|0
1660732800000|2022-08-17 10:40:00|8950.23|8950.23|8944.59|8944.59|8950.52|8950.52|8944.59|8944.59|0
1660733100000|2022-08-17 10:45:00|8941.37|8941.37|8948.45|8948.45|8948.45|8948.45|8940.41|8940.41|0
1660733400000|2022-08-17 10:50:00|8950.71|8950.71|8952.12|8952.12|8952.97|8952.97|8950.24|8950.24|0
1660733700000|2022-08-17 10:55:00|8952.59|8952.59|8952.12|8952.12|8952.59|8952.59|8952.12|8952.12|0
1660734000000|2022-08-17 11:00:00|8953.73|8953.73|8953.45|8953.45|8957.79|8957.79|8953.45|8953.45|0
1660734300000|2022-08-17 11:05:00|8955.06|8955.06|8954.61|8954.61|8956|8956|8954.61|8954.61|0
1660734600000|2022-08-17 11:10:00|8959.44|8959.44|8960.15|8960.15|8960.15|8960.15|8957.48|8957.48|0
1660734900000|2022-08-17 11:15:00|8960.62|8960.62|8960.05|8960.05|8963.56|8963.56|8958.44|8958.44|0
1660735200000|2022-08-17 11:20:00|8961.66|8961.66|8959.31|8959.31|8961.66|8961.66|8959.31|8959.31|0
1660735500000|2022-08-17 11:25:00|8960.04|8960.04|8949.4|8949.4|8961.45|8961.45|8949.4|8949.4|0
1660735800000|2022-08-17 11:30:00|8948.46|8948.46|8940.82|8940.82|8948.46|8948.46|8940.82|8940.82|0
1660736100000|2022-08-17 11:35:00|8939.21|8939.21|8929.44|8929.44|8939.21|8939.21|8929.44|8929.44|0
1660736400000|2022-08-17 11:40:00|8928.97|8928.97|8923.72|8923.72|8928.97|8928.97|8923.72|8923.72|0
1660736700000|2022-08-17 11:45:00|8924.3|8924.3|8925.92|8925.92|8927.12|8927.12|8924.3|8924.3|0
1660737000000|2022-08-17 11:50:00|8925.45|8925.45|8930.73|8930.73|8930.73|8930.73|8925.45|8925.45|0
1660737300000|2022-08-17 11:55:00|8932.92|8932.92|8940.74|8940.74|8940.74|8940.74|8931.31|8931.31|0
1660737600000|2022-08-17 12:00:00|8941.61|8941.61|8948.68|8948.68|8952.82|8952.82|8941.61|8941.61|0
1660737900000|2022-08-17 12:05:00|8947.07|8947.07|8944.51|8944.51|8947.07|8947.07|8938.75|8938.75|0
1660738200000|2022-08-17 12:10:00|8946.12|8946.12|8942.91|8942.91|8949.34|8949.34|8942.91|8942.91|0
1660738500000|2022-08-17 12:15:00|8943.87|8943.87|8941.79|8941.79|8945.48|8945.48|8941.79|8941.79|0
1660738800000|2022-08-17 12:20:00|8941.47|8941.47|8925.55|8925.55|8941.79|8941.79|8925.55|8925.55|0
1660739100000|2022-08-17 12:25:00|8923.94|8923.94|8914.79|8914.79|8923.94|8923.94|8913.76|8913.76|0
1660739400000|2022-08-17 12:30:00|8909.95|8909.95|8911.96|8911.96|8911.96|8911.96|8900.47|8900.47|0
1660739700000|2022-08-17 12:35:00|8911.64|8911.64|8919.36|8919.36|8919.36|8919.36|8911.64|8911.64|0
1660740000000|2022-08-17 12:40:00|8918.63|8918.63|8912.12|8912.12|8919.36|8919.36|8912.12|8912.12|0
1660740300000|2022-08-17 12:45:00|8912.44|8912.44|8909.1|8909.1|8913.03|8913.03|8908.37|8908.37|0
1660740600000|2022-08-17 12:50:00|8908.63|8908.63|8919.66|8919.66|8921.92|8921.92|8908.63|8908.63|0
1660740900000|2022-08-17 12:55:00|8919.34|8919.34|8902.59|8902.59|8919.34|8919.34|8902.59|8902.59|0
1660741200000|2022-08-17 13:00:00|8902.12|8902.12|8899.64|8899.64|8902.12|8902.12|8897.56|8897.56|0
1660741500000|2022-08-17 13:05:00|8901.25|8901.25|8909.01|8909.01|8909.01|8909.01|8901.25|8901.25|0
1660741800000|2022-08-17 13:10:00|8909.61|8909.61|8911.37|8911.37|8911.37|8911.37|8908.67|8908.67|0
1660742100000|2022-08-17 13:15:00|8909.76|8909.76|8899.16|8899.16|8909.76|8909.76|8899.16|8899.16|0
1660742400000|2022-08-17 13:20:00|8900.76|8900.76|8897.28|8897.28|8903.04|8903.04|8897.28|8897.28|0
1660742700000|2022-08-17 13:25:00|8896.81|8896.81|8899.94|8899.94|8899.94|8899.94|8892.76|8892.76|0
1660743000000|2022-08-17 13:30:00|8898.33|8898.33|8887.75|8887.75|8903.48|8903.48|8886.81|8886.81|0
1660743300000|2022-08-17 13:35:00|8885.56|8885.56|8896.26|8896.26|8900.69|8900.69|8885.56|8885.56|0
1660743600000|2022-08-17 13:40:00|8897.87|8897.87|8890.84|8890.84|8897.87|8897.87|8885.64|8885.64|0
1660743900000|2022-08-17 13:45:00|8891.93|8891.93|8886.69|8886.69|8894.27|8894.27|8886.69|8886.69|0
1660744200000|2022-08-17 13:50:00|8885.08|8885.08|8891.78|8891.78|8891.78|8891.78|8877.76|8877.76|0
1660744500000|2022-08-17 13:55:00|8892.91|8892.91|8917.22|8917.22|8917.68|8917.68|8889.89|8889.89|0
1660744800000|2022-08-17 14:00:00|8911.77|8911.77|8916.69|8916.69|8921.68|8921.68|8909.66|8909.66|0
1660745100000|2022-08-17 14:05:00|8917.16|8917.16|8912.54|8912.54|8921.99|8921.99|8912.54|8912.54|0
1660745400000|2022-08-17 14:10:00|8911.44|8911.44|8893.21|8893.21|8912.76|8912.76|8893.21|8893.21|0
1660745700000|2022-08-17 14:15:00|8896.43|8896.43|8901.13|8901.13|8902.74|8902.74|8896.43|8896.43|0
1660746000000|2022-08-17 14:20:00|8901.86|8901.86|8898.55|8898.55|8908.94|8908.94|8898.15|8898.15|0
1660746300000|2022-08-17 14:25:00|8898.26|8898.26|8899.28|8899.28|8900.22|8900.22|8893.23|8893.23|0
1660746600000|2022-08-17 14:30:00|8897.67|8897.67|8891.51|8891.51|8897.88|8897.88|8884.18|8884.18|0
1660746900000|2022-08-17 14:35:00|8886.68|8886.68|8862.43|8862.43|8886.68|8886.68|8862.43|8862.43|0
1660747200000|2022-08-17 14:40:00|8865.65|8865.65|8869.83|8869.83|8873.52|8873.52|8860.72|8860.72|0
1660747500000|2022-08-17 14:45:00|8872.09|8872.09|8873.23|8873.23|8882.21|8882.21|8872.09|8872.09|0
1660747800000|2022-08-17 14:50:00|8872.14|8872.14|8849.06|8849.06|8872.14|8872.14|8849.06|8849.06|0
1660748100000|2022-08-17 14:55:00|8847.46|8847.46|8833.45|8833.45|8849.06|8849.06|8825.25|8825.25|0
1660748400000|2022-08-17 15:00:00|8831.27|8831.27|8838.68|8838.68|8838.68|8838.68|8823.74|8823.74|0
1660748700000|2022-08-17 15:05:00|8835.46|8835.46|8833.66|8833.66|8838.62|8838.62|8830.1|8830.1|0
1660749000000|2022-08-17 15:10:00|8836.87|8836.87|8833.31|8833.31|8836.95|8836.95|8831.65|8831.65|0
1660749300000|2022-08-17 15:15:00|8834.92|8834.92|8849.43|8849.43|8849.43|8849.43|8831.83|8831.83|0
1660749600000|2022-08-17 15:20:00|8850.56|8850.56|8869.36|8869.36|8872.47|8872.47|8850.56|8850.56|0
1660749900000|2022-08-17 15:25:00|8870.97|8870.97|8873.98|8873.98|8874.33|8874.33|8867.62|8867.62|0
1660806900000|2022-08-18 07:15:00|8884.2|8884.2|8877.77|8877.77|8884.2|8884.2|8876.16|8876.16|0
1660807200000|2022-08-18 07:20:00|8879.95|8879.95|8884.3|8884.3|8885.91|8885.91|8879.95|8879.95|0
1660807500000|2022-08-18 07:25:00|8882.69|8882.69|8893.95|8893.95|8895.27|8895.27|8877.87|8877.87|0
1660807800000|2022-08-18 07:30:00|8893.01|8893.01|8900.13|8900.13|8900.18|8900.18|8892.13|8892.13|0
1660808100000|2022-08-18 07:35:00|8903.35|8903.35|8915.5|8915.5|8915.5|8915.5|8903.35|8903.35|0
1660808400000|2022-08-18 07:40:00|8917.11|8917.11|8925.24|8925.24|8929.2|8929.2|8917.11|8917.11|0
1660808700000|2022-08-18 07:45:00|8924.51|8924.51|8926.77|8926.77|8933.21|8933.21|8921.24|8921.24|0
1660809000000|2022-08-18 07:50:00|8925.36|8925.36|8918.23|8918.23|8927.54|8927.54|8913.71|8913.71|0
1660809300000|2022-08-18 07:55:00|8922.75|8922.75|8925.8|8925.8|8938.56|8938.56|8922.75|8922.75|0
1660809600000|2022-08-18 08:00:00|8922.53|8922.53|8923|8923|8923|8923|8922.53|8922.53|0
1660809900000|2022-08-18 08:05:00|8922.27|8922.27|8907.44|8907.44|8923.05|8923.05|8905.83|8905.83|0
1660810200000|2022-08-18 08:10:00|8904.04|8904.04|8891.76|8891.76|8905.48|8905.48|8890.15|8890.15|0
1660810500000|2022-08-18 08:15:00|8892.92|8892.92|8881.39|8881.39|8895.6|8895.6|8879.78|8879.78|0
1660810800000|2022-08-18 08:20:00|8882.33|8882.33|8880.94|8880.94|8883.43|8883.43|8880|8880|0
1660811400000|2022-08-18 08:30:00|8880.36|8880.36|8883.92|8883.92|8883.92|8883.92|8879.29|8879.29|0
1660811700000|2022-08-18 08:35:00|8885.53|8885.53|8882.02|8882.02|8885.53|8885.53|8880.7|8880.7|0
1660812000000|2022-08-18 08:40:00|8880.89|8880.89|8883.8|8883.8|8883.8|8883.8|8880.16|8880.16|0
1660812300000|2022-08-18 08:45:00|8882.93|8882.93|8881.32|8881.32|8889.36|8889.36|8881.32|8881.32|0
1660812600000|2022-08-18 08:50:00|8887.76|8887.76|8890.26|8890.26|8890.5|8890.5|8885.68|8885.68|0
1660812900000|2022-08-18 08:55:00|8891.2|8891.2|8896.97|8896.97|8896.97|8896.97|8891.2|8891.2|0
1660813200000|2022-08-18 09:00:00|8895.88|8895.88|8899.59|8899.59|8899.59|8899.59|8895.88|8895.88|0
1660813500000|2022-08-18 09:05:00|8904.42|8904.42|8905.02|8905.02|8914.81|8914.81|8903.85|8903.85|0
1660813800000|2022-08-18 09:10:00|8906.11|8906.11|8913.23|8913.23|8913.23|8913.23|8898.58|8898.58|0
1660814100000|2022-08-18 09:15:00|8912.94|8912.94|8910.44|8910.44|8912.94|8912.94|8907.94|8907.94|0
1660814400000|2022-08-18 09:20:00|8910.91|8910.91|8912.05|8912.05|8912.05|8912.05|8910.44|8910.44|0
1660814700000|2022-08-18 09:25:00|8913.46|8913.46|8918.78|8918.78|8918.78|8918.78|8913.46|8913.46|0
1660815000000|2022-08-18 09:30:00|8923.6|8923.6|8923.34|8923.34|8925.47|8925.47|8922.25|8922.25|0
1660815300000|2022-08-18 09:35:00|8924.43|8924.43|8935.63|8935.63|8935.63|8935.63|8924.43|8924.43|0
1660815600000|2022-08-18 09:40:00|8936.76|8936.76|8930.61|8930.61|8938.99|8938.99|8929.2|8929.2|0
1660815900000|2022-08-18 09:45:00|8929.67|8929.67|8933.33|8933.33|8935.52|8935.52|8929.67|8929.67|0
1660816200000|2022-08-18 09:50:00|8930.12|8930.12|8934.4|8934.4|8934.4|8934.4|8930.12|8930.12|0
1660816500000|2022-08-18 09:55:00|8937.32|8937.32|8940.23|8940.23|8940.23|8940.23|8937.32|8937.32|0
1660816800000|2022-08-18 10:00:00|8945.06|8945.06|8950.52|8950.52|8950.52|8950.52|8941.1|8941.1|0
1660817100000|2022-08-18 10:05:00|8951.39|8951.39|8966.58|8966.58|8966.58|8966.58|8950.51|8950.51|0
1660817400000|2022-08-18 10:10:00|8967.68|8967.68|8965.57|8965.57|8968.77|8968.77|8962.33|8962.33|0
1660817700000|2022-08-18 10:15:00|8964.63|8964.63|8966.84|8966.84|8966.84|8966.84|8963.69|8963.69|0
1660818000000|2022-08-18 10:20:00|8965.75|8965.75|8964.14|8964.14|8965.75|8965.75|8963.2|8963.2|0
1660818300000|2022-08-18 10:25:00|8962.73|8962.73|8953.83|8953.83|8962.73|8962.73|8953.83|8953.83|0
1660818600000|2022-08-18 10:30:00|8954.3|8954.3|8954.13|8954.13|8956.01|8956.01|8954.13|8954.13|0
1660818900000|2022-08-18 10:35:00|8955.07|8955.07|8960.84|8960.84|8960.84|8960.84|8953.46|8953.46|0
1660819200000|2022-08-18 10:40:00|8962.45|8962.45|8958.71|8958.71|8962.45|8962.45|8957.62|8957.62|0
1660819800000|2022-08-18 10:50:00|8957.62|8957.62|8952.03|8952.03|8957.98|8957.98|8952.03|8952.03|0
1660820100000|2022-08-18 10:55:00|8951.09|8951.09|8950.62|8950.62|8952.03|8952.03|8950.62|8950.62|0
1660820400000|2022-08-18 11:00:00|8949.49|8949.49|8953.02|8953.02|8955.72|8955.72|8949.49|8949.49|0
1660820700000|2022-08-18 11:05:00|8954.63|8954.63|8955.15|8955.15|8955.15|8955.15|8953.54|8953.54|0
1660821000000|2022-08-18 11:10:00|8956.09|8956.09|8966.16|8966.16|8971.5|8971.5|8955.96|8955.96|0
1660821300000|2022-08-18 11:15:00|8964.55|8964.55|8959.28|8959.28|8964.55|8964.55|8958.64|8958.64|0
1660821600000|2022-08-18 11:20:00|8960.89|8960.89|8953.67|8953.67|8962.5|8962.5|8953.67|8953.67|0
1660821900000|2022-08-18 11:25:00|8952.07|8952.07|8938.1|8938.1|8952.54|8952.54|8938.1|8938.1|0
1660822200000|2022-08-18 11:30:00|8937.37|8937.37|8938.37|8938.37|8938.77|8938.77|8933.24|8933.24|0
1660822500000|2022-08-18 11:35:00|8939.98|8939.98|8942.06|8942.06|8943.85|8943.85|8939.98|8939.98|0
1660822800000|2022-08-18 11:40:00|8940.45|8940.45|8931.25|8931.25|8940.45|8940.45|8931.25|8931.25|0
1660823100000|2022-08-18 11:45:00|8932.19|8932.19|8936.15|8936.15|8937.01|8937.01|8931.61|8931.61|0
1660823400000|2022-08-18 11:50:00|8937.75|8937.75|8936.81|8936.81|8937.75|8937.75|8936.81|8936.81|0
1660823700000|2022-08-18 11:55:00|8938.22|8938.22|8938.42|8938.42|8939.83|8939.83|8938.22|8938.22|0
1660824000000|2022-08-18 12:00:00|8940.03|8940.03|8940.85|8940.85|8942.46|8942.46|8940.03|8940.03|0
1660824300000|2022-08-18 12:05:00|8942.46|8942.46|8953.46|8953.46|8953.46|8953.46|8940.27|8940.27|0
1660824600000|2022-08-18 12:10:00|8950.24|8950.24|8943.34|8943.34|8950.24|8950.24|8943.34|8943.34|0
1660824900000|2022-08-18 12:15:00|8944.95|8944.95|8944.07|8944.07|8944.95|8944.95|8941.73|8941.73|0
1660825200000|2022-08-18 12:20:00|8943.34|8943.34|8937.33|8937.33|8943.34|8943.34|8937.13|8937.13|0
1660825500000|2022-08-18 12:25:00|8935.07|8935.07|8935.35|8935.35|8935.35|8935.35|8933.94|8933.94|0
1660825800000|2022-08-18 12:30:00|8936.96|8936.96|8938.1|8938.1|8940.17|8940.17|8935.35|8935.35|0
1660826100000|2022-08-18 12:35:00|8941.32|8941.32|8930.16|8930.16|8941.32|8941.32|8928.7|8928.7|0
1660826400000|2022-08-18 12:40:00|8931.29|8931.29|8934.08|8934.08|8935.24|8935.24|8931.29|8931.29|0
1660826700000|2022-08-18 12:45:00|8932.47|8932.47|8927.65|8927.65|8932.47|8932.47|8924.43|8924.43|0
1660827000000|2022-08-18 12:50:00|8929.25|8929.25|8925.16|8925.16|8929.25|8929.25|8925.16|8925.16|0
1660827300000|2022-08-18 12:55:00|8928.37|8928.37|8917.37|8917.37|8928.37|8928.37|8912.55|8912.55|0
1660827600000|2022-08-18 13:00:00|8912.55|8912.55|8921.1|8921.1|8921.1|8921.1|8912.55|8912.55|0
1660827900000|2022-08-18 13:05:00|8917.88|8917.88|8915.08|8915.08|8917.88|8917.88|8913|8913|0
1660828200000|2022-08-18 13:10:00|8913.48|8913.48|8913.92|8913.92|8915.53|8915.53|8910.71|8910.71|0
1660828500000|2022-08-18 13:15:00|8915.53|8915.53|8924.04|8924.04|8925.65|8925.65|8915.53|8915.53|0
1660828800000|2022-08-18 13:20:00|8925.65|8925.65|8924.38|8924.38|8930.91|8930.91|8924.38|8924.38|0
1660829100000|2022-08-18 13:25:00|8923.65|8923.65|8914.64|8914.64|8925.87|8925.87|8914.64|8914.64|0
1660829400000|2022-08-18 13:30:00|8914.96|8914.96|8904.24|8904.24|8916.1|8916.1|8903.87|8903.87|0
1660829700000|2022-08-18 13:35:00|8903.77|8903.77|8920.66|8920.66|8920.66|8920.66|8900.34|8900.34|0
1660830000000|2022-08-18 13:40:00|8917.45|8917.45|8919.52|8919.52|8920.1|8920.1|8912.45|8912.45|0
1660830300000|2022-08-18 13:45:00|8921.13|8921.13|8929.84|8929.84|8933.06|8933.06|8921.13|8921.13|0
1660830600000|2022-08-18 13:50:00|8930.78|8930.78|8949.28|8949.28|8949.28|8949.28|8930.78|8930.78|0
1660830900000|2022-08-18 13:55:00|8950.89|8950.89|8952.27|8952.27|8956.41|8956.41|8949.28|8949.28|0
1660831200000|2022-08-18 14:00:00|8951.54|8951.54|8948.62|8948.62|8951.54|8951.54|8940.82|8940.82|0
1660831500000|2022-08-18 14:05:00|8947.01|8947.01|8939.35|8939.35|8947.01|8947.01|8939.35|8939.35|0
1660831800000|2022-08-18 14:10:00|8937.74|8937.74|8940.14|8940.14|8941.23|8941.23|8934.7|8934.7|0
1660832100000|2022-08-18 14:15:00|8940.61|8940.61|8940.89|8940.89|8943.63|8943.63|8939.95|8939.95|0
1660832400000|2022-08-18 14:20:00|8939.76|8939.76|8946.6|8946.6|8948.21|8948.21|8939.76|8939.76|0
1660832700000|2022-08-18 14:25:00|8948.86|8948.86|8942.09|8942.09|8956.43|8956.43|8941.62|8941.62|0
1660833000000|2022-08-18 14:30:00|8943.55|8943.55|8947.2|8947.2|8947.2|8947.2|8941.94|8941.94|0
1660833300000|2022-08-18 14:35:00|8945.59|8945.59|8947.46|8947.46|8952.07|8952.07|8944.5|8944.5|0
1660833600000|2022-08-18 14:40:00|8949.06|8949.06|8968.92|8968.92|8969.39|8969.39|8949.06|8949.06|0
1660833900000|2022-08-18 14:45:00|8967.46|8967.46|8976.3|8976.3|8976.45|8976.45|8964.26|8964.26|0
1660834200000|2022-08-18 14:50:00|8977.71|8977.71|8974.83|8974.83|8986.33|8986.33|8974.83|8974.83|0
1660834500000|2022-08-18 14:55:00|8975.77|8975.77|8979.21|8979.21|8979.21|8979.21|8974.83|8974.83|0
1660834800000|2022-08-18 15:00:00|8978.48|8978.48|8978.46|8978.46|8983.5|8983.5|8978.46|8978.46|0
1660835100000|2022-08-18 15:05:00|8980.07|8980.07|9002.59|9002.59|9002.59|9002.59|8980.07|8980.07|0
1660835400000|2022-08-18 15:10:00|9005.81|9005.81|9004.1|9004.1|9008.05|9008.05|9002.27|9002.27|0
1660835700000|2022-08-18 15:15:00|9002.49|9002.49|9006.4|9006.4|9015.59|9015.59|9002.29|9002.29|0
1660836000000|2022-08-18 15:20:00|9005.43|9005.43|9011.62|9011.62|9011.62|9011.62|9004.63|9004.63|0
1660836300000|2022-08-18 15:25:00|9009.82|9009.82|9014.49|9014.49|9017.74|9017.74|9004.95|9004.95|0
1660893300000|2022-08-19 07:15:00|8972.64|8972.64|8948.81|8948.81|8972.64|8972.64|8948.81|8948.81|0
1660893600000|2022-08-19 07:20:00|8943.64|8943.64|8936.81|8936.81|8943.64|8943.64|8935.2|8935.2|0
1660893900000|2022-08-19 07:25:00|8935.2|8935.2|8928.97|8928.97|8935.2|8935.2|8920.94|8920.94|0
1660894200000|2022-08-19 07:30:00|8930.13|8930.13|8922.7|8922.7|8938.5|8938.5|8922.7|8922.7|0
1660894500000|2022-08-19 07:35:00|8923.28|8923.28|8909.93|8909.93|8926.5|8926.5|8906.76|8906.76|0
1660894800000|2022-08-19 07:40:00|8910.66|8910.66|8895.4|8895.4|8912.44|8912.44|8892.82|8892.82|0
1660895100000|2022-08-19 07:45:00|8897.01|8897.01|8905.77|8905.77|8905.77|8905.77|8895.87|8895.87|0
1660895400000|2022-08-19 07:50:00|8903.69|8903.69|8908.43|8908.43|8908.43|8908.43|8901.35|8901.35|0
1660895700000|2022-08-19 07:55:00|8907.34|8907.34|8916.77|8916.77|8916.77|8916.77|8907.34|8907.34|0
1660896000000|2022-08-19 08:00:00|8915.9|8915.9|8915.59|8915.59|8918.8|8918.8|8915.59|8915.59|0
1660896300000|2022-08-19 08:05:00|8915.91|8915.91|8913.56|8913.56|8922.58|8922.58|8913.56|8913.56|0
1660896600000|2022-08-19 08:10:00|8914.97|8914.97|8923.99|8923.99|8924.89|8924.89|8914.97|8914.97|0
1660896900000|2022-08-19 08:15:00|8920.77|8920.77|8926.64|8926.64|8926.64|8926.64|8919.27|8919.27|0
1660897200000|2022-08-19 08:20:00|8928.25|8928.25|8921|8921|8928.25|8928.25|8913.1|8913.1|0
1660897500000|2022-08-19 08:25:00|8919.39|8919.39|8922.63|8922.63|8924.21|8924.21|8917.8|8917.8|0
1660897800000|2022-08-19 08:30:00|8921.02|8921.02|8915.19|8915.19|8921.02|8921.02|8911.98|8911.98|0
1660898100000|2022-08-19 08:35:00|8914.72|8914.72|8912.86|8912.86|8919.81|8919.81|8910.82|8910.82|0
1660898400000|2022-08-19 08:40:00|8914.46|8914.46|8918.94|8918.94|8918.94|8918.94|8913.88|8913.88|0
1660898700000|2022-08-19 08:45:00|8919.88|8919.88|8940.74|8940.74|8940.74|8940.74|8917.6|8917.6|0
1660899000000|2022-08-19 08:50:00|8931.7|8931.7|8928.07|8928.07|8933.39|8933.39|8925.81|8925.81|0
1660899300000|2022-08-19 08:55:00|8927.13|8927.13|8934.28|8934.28|8935.48|8935.48|8927.13|8927.13|0
1660899600000|2022-08-19 09:00:00|8939.1|8939.1|8941.52|8941.52|8941.52|8941.52|8936.89|8936.89|0
1660899900000|2022-08-19 09:05:00|8939.91|8939.91|8944.19|8944.19|8945.28|8945.28|8938.3|8938.3|0
1660900200000|2022-08-19 09:10:00|8945.98|8945.98|8943.94|8943.94|8945.98|8945.98|8941.75|8941.75|0
1660900500000|2022-08-19 09:15:00|8950.37|8950.37|8965.59|8965.59|8975.24|8975.24|8950.37|8950.37|0
1660900800000|2022-08-19 09:20:00|8965.12|8965.12|8965.38|8965.38|8965.85|8965.85|8963.51|8963.51|0
1660901100000|2022-08-19 09:25:00|8967.26|8967.26|8967.6|8967.6|8969.58|8969.58|8956.71|8956.71|0
1660901400000|2022-08-19 09:30:00|8966.47|8966.47|8971.8|8971.8|8971.8|8971.8|8964.42|8964.42|0
1660901700000|2022-08-19 09:35:00|8970.86|8970.86|8972.25|8972.25|8972.98|8972.98|8968.51|8968.51|0
1660902000000|2022-08-19 09:40:00|8972.72|8972.72|8968.57|8968.57|8972.72|8972.72|8968.57|8968.57|0
1660902300000|2022-08-19 09:45:00|8969.29|8969.29|8977.2|8977.2|8977.2|8977.2|8969.29|8969.29|0
1660902600000|2022-08-19 09:50:00|8977.67|8977.67|8964.23|8964.23|8978.61|8978.61|8964.23|8964.23|0
1660902900000|2022-08-19 09:55:00|8961.01|8961.01|8959.55|8959.55|8962.57|8962.57|8959.08|8959.08|0
1660903200000|2022-08-19 10:00:00|8960.49|8960.49|8960.69|8960.69|8961.9|8961.9|8954.26|8954.26|0
1660903500000|2022-08-19 10:05:00|8961.42|8961.42|8956.6|8956.6|8961.42|8961.42|8956.6|8956.6|0
1660903800000|2022-08-19 10:10:00|8963.03|8963.03|8961.68|8961.68|8963.03|8963.03|8961.21|8961.21|0
1660904100000|2022-08-19 10:15:00|8962.62|8962.62|8964.97|8964.97|8972.13|8972.13|8962.62|8962.62|0
1660904400000|2022-08-19 10:20:00|8964.03|8964.03|8950.89|8950.89|8964.03|8964.03|8950.89|8950.89|0
1660904700000|2022-08-19 10:25:00|8950.42|8950.42|8951.56|8951.56|8953.17|8953.17|8949.48|8949.48|0
1660905000000|2022-08-19 10:30:00|8949.95|8949.95|8946.69|8946.69|8949.95|8949.95|8945.39|8945.39|0
1660905300000|2022-08-19 10:35:00|8948.3|8948.3|8954.33|8954.33|8956.51|8956.51|8946.39|8946.39|0
1660905600000|2022-08-19 10:40:00|8943.74|8943.74|8943.01|8943.01|8943.74|8943.74|8942.43|8942.43|0
1660905900000|2022-08-19 10:45:00|8941.92|8941.92|8942.21|8942.21|8942.21|8942.21|8941.92|8941.92|0
1660906200000|2022-08-19 10:50:00|8941.74|8941.74|8941.27|8941.27|8941.74|8941.74|8940.8|8940.8|0
1660906500000|2022-08-19 10:55:00|8944.48|8944.48|8946.92|8946.92|8950.61|8950.61|8944.48|8944.48|0
1660906800000|2022-08-19 11:00:00|8945.83|8945.83|8952.59|8952.59|8952.59|8952.59|8945.83|8945.83|0
1660907100000|2022-08-19 11:05:00|8954.19|8954.19|8951.33|8951.33|8955.8|8955.8|8951.33|8951.33|0
1660907400000|2022-08-19 11:10:00|8952.93|8952.93|8950.07|8950.07|8952.93|8952.93|8948.61|8948.61|0
1660907700000|2022-08-19 11:15:00|8950.8|8950.8|8940.91|8940.91|8953.24|8953.24|8940.91|8940.91|0
1660908000000|2022-08-19 11:20:00|8939.75|8939.75|8938.81|8938.81|8939.94|8939.94|8937.6|8937.6|0
1660908300000|2022-08-19 11:25:00|8939.53|8939.53|8938.22|8938.22|8941.35|8941.35|8938.22|8938.22|0
1660908600000|2022-08-19 11:30:00|8939.83|8939.83|8932.24|8932.24|8939.83|8939.83|8932.24|8932.24|0
1660908900000|2022-08-19 11:35:00|8931.77|8931.77|8931.28|8931.28|8932.15|8932.15|8927.73|8927.73|0
1660909200000|2022-08-19 11:40:00|8934.5|8934.5|8936|8936|8936|8936|8932.32|8932.32|0
1660909500000|2022-08-19 11:45:00|8937.61|8937.61|8932.67|8932.67|8940.83|8940.83|8932.67|8932.67|0
1660909800000|2022-08-19 11:50:00|8932.2|8932.2|8930.6|8930.6|8933.8|8933.8|8930.6|8930.6|0
1660910100000|2022-08-19 11:55:00|8928.99|8928.99|8935.99|8935.99|8936.76|8936.76|8926.73|8926.73|0
1660910400000|2022-08-19 12:00:00|8936.46|8936.46|8935.73|8935.73|8938.53|8938.53|8935.73|8935.73|0
1660910700000|2022-08-19 12:05:00|8936.46|8936.46|8937.86|8937.86|8939.94|8939.94|8936.46|8936.46|0
1660911000000|2022-08-19 12:10:00|8936.25|8936.25|8940.45|8940.45|8940.45|8940.45|8936.25|8936.25|0
1660911300000|2022-08-19 12:15:00|8938.19|8938.19|8943.62|8943.62|8943.91|8943.91|8938.19|8938.19|0
1660911600000|2022-08-19 12:20:00|8942.53|8942.53|8937.7|8937.7|8942.53|8942.53|8937.7|8937.7|0
1660911900000|2022-08-19 12:25:00|8937.38|8937.38|8940.89|8940.89|8940.89|8940.89|8935.52|8935.52|0
1660912200000|2022-08-19 12:30:00|8941.98|8941.98|8933.6|8933.6|8943.07|8943.07|8933.6|8933.6|0
1660912500000|2022-08-19 12:35:00|8938.9|8938.9|8937.46|8937.46|8943.94|8943.94|8936.58|8936.58|0
1660912800000|2022-08-19 12:40:00|8936.73|8936.73|8933.37|8933.37|8936.73|8936.73|8933.37|8933.37|0
1660913100000|2022-08-19 12:45:00|8934.31|8934.31|8934.79|8934.79|8935.92|8935.92|8933.37|8933.37|0
1660913400000|2022-08-19 12:50:00|8934.47|8934.47|8936.13|8936.13|8936.13|8936.13|8933.34|8933.34|0
1660913700000|2022-08-19 12:55:00|8935.66|8935.66|8933.06|8933.06|8935.66|8935.66|8933.06|8933.06|0
1660914000000|2022-08-19 13:00:00|8932.59|8932.59|8935.14|8935.14|8935.14|8935.14|8932.59|8932.59|0
1660914300000|2022-08-19 13:05:00|8936.01|8936.01|8939.23|8939.23|8939.23|8939.23|8936.01|8936.01|0
1660914600000|2022-08-19 13:10:00|8936.01|8936.01|8935.04|8935.04|8936.01|8936.01|8928.38|8928.38|0
1660914900000|2022-08-19 13:15:00|8935.77|8935.77|8942.78|8942.78|8942.78|8942.78|8935.77|8935.77|0
1660915200000|2022-08-19 13:20:00|8943.51|8943.51|8951.06|8951.06|8951.06|8951.06|8942.42|8942.42|0
1660915500000|2022-08-19 13:25:00|8950.77|8950.77|8950.04|8950.04|8950.77|8950.77|8943.89|8943.89|0
1660915800000|2022-08-19 13:30:00|8948.43|8948.43|8953.54|8953.54|8956.34|8956.34|8943.98|8943.98|0
1660916100000|2022-08-19 13:35:00|8953.83|8953.83|8946.91|8946.91|8955.44|8955.44|8943.69|8943.69|0
1660916400000|2022-08-19 13:40:00|8948.52|8948.52|8921.23|8921.23|8948.52|8948.52|8921.23|8921.23|0
1660916700000|2022-08-19 13:45:00|8920.94|8920.94|8927.55|8927.55|8928.84|8928.84|8918.92|8918.92|0
1660917000000|2022-08-19 13:50:00|8929.16|8929.16|8928.18|8928.18|8930.5|8930.5|8927.19|8927.19|0
1660917300000|2022-08-19 13:55:00|8928.65|8928.65|8922.48|8922.48|8929.52|8929.52|8922.01|8922.01|0
1660917600000|2022-08-19 14:00:00|8920.87|8920.87|8924.94|8924.94|8927.05|8927.05|8920.87|8920.87|0
1660917900000|2022-08-19 14:05:00|8926.55|8926.55|8928.59|8928.59|8933.68|8933.68|8924|8924|0
1660918200000|2022-08-19 14:10:00|8927.86|8927.86|8918.13|8918.13|8930.26|8930.26|8918.13|8918.13|0
1660918500000|2022-08-19 14:15:00|8917.54|8917.54|8921.23|8921.23|8921.23|8921.23|8917.07|8917.07|0
1660918800000|2022-08-19 14:20:00|8920.5|8920.5|8922.02|8922.02|8922.02|8922.02|8918.43|8918.43|0
1660919100000|2022-08-19 14:25:00|8918.8|8918.8|8924.04|8924.04|8924.04|8924.04|8916.3|8916.3|0
1660919400000|2022-08-19 14:30:00|8922.63|8922.63|8928.53|8928.53|8928.53|8928.53|8920.31|8920.31|0
1660919700000|2022-08-19 14:35:00|8927.44|8927.44|8917.72|8917.72|8927.44|8927.44|8916.78|8916.78|0
1660920000000|2022-08-19 14:40:00|8916.78|8916.78|8911.78|8911.78|8916.78|8916.78|8903.63|8903.63|0
1660920300000|2022-08-19 14:45:00|8909.7|8909.7|8909.55|8909.55|8909.7|8909.7|8898.17|8898.17|0
1660920600000|2022-08-19 14:50:00|8907.94|8907.94|8896.62|8896.62|8907.94|8907.94|8896.62|8896.62|0
1660920900000|2022-08-19 14:55:00|8898.03|8898.03|8884.08|8884.08|8898.03|8898.03|8881.33|8881.33|0
1660921200000|2022-08-19 15:00:00|8883.35|8883.35|8884.38|8884.38|8888.45|8888.45|8883.35|8883.35|0
1660921500000|2022-08-19 15:05:00|8883.91|8883.91|8880.78|8880.78|8887.94|8887.94|8875.38|8875.38|0
1660921800000|2022-08-19 15:10:00|8879.18|8879.18|8875.1|8875.1|8880.78|8880.78|8869.1|8869.1|0
1660922100000|2022-08-19 15:15:00|8875.83|8875.83|8872.69|8872.69|8876.56|8876.56|8871.49|8871.49|0
1660922400000|2022-08-19 15:20:00|8873.16|8873.16|8868.54|8868.54|8873.19|8873.19|8866.27|8866.27|0
1660922700000|2022-08-19 15:25:00|8869.27|8869.27|8870.81|8870.81|8875.8|8875.8|8865.12|8865.12|0
1661152500000|2022-08-22 07:15:00|8795.93|8795.93|8785.66|8785.66|8804.58|8804.58|8785.66|8785.66|0
1661152800000|2022-08-22 07:20:00|8784.21|8784.21|8770.29|8770.29|8784.21|8784.21|8764.25|8764.25|0
1661153100000|2022-08-22 07:25:00|8769.82|8769.82|8740.54|8740.54|8769.82|8769.82|8738.33|8738.33|0
1661153400000|2022-08-22 07:30:00|8735.86|8735.86|8692.39|8692.39|8735.86|8735.86|8691.51|8691.51|0
1661153700000|2022-08-22 07:35:00|8694.57|8694.57|8728.43|8728.43|8729.16|8729.16|8694.57|8694.57|0
1661154000000|2022-08-22 07:40:00|8727.96|8727.96|8726.07|8726.07|8727.96|8727.96|8714.59|8714.59|0
1661154300000|2022-08-22 07:45:00|8725.13|8725.13|8686.69|8686.69|8725.13|8725.13|8681.86|8681.86|0
1661154600000|2022-08-22 07:50:00|8683.3|8683.3|8673.48|8673.48|8683.3|8683.3|8670.06|8670.06|0
1661154900000|2022-08-22 07:55:00|8673.01|8673.01|8665.21|8665.21|8673.01|8673.01|8665.21|8665.21|0
1661155200000|2022-08-22 08:00:00|8664.56|8664.56|8652.35|8652.35|8664.56|8664.56|8652.35|8652.35|0
1661155500000|2022-08-22 08:05:00|8652.82|8652.82|8656.8|8656.8|8664.63|8664.63|8651.63|8651.63|0
1661155800000|2022-08-22 08:10:00|8656.33|8656.33|8648.7|8648.7|8656.76|8656.76|8648.7|8648.7|0
1661156100000|2022-08-22 08:15:00|8651.91|8651.91|8665.82|8665.82|8665.82|8665.82|8650.97|8650.97|0
1661156400000|2022-08-22 08:20:00|8665.22|8665.22|8676.39|8676.39|8679.61|8679.61|8665.22|8665.22|0
1661156700000|2022-08-22 08:25:00|8677.33|8677.33|8675.9|8675.9|8682.16|8682.16|8666.63|8666.63|0
1661157000000|2022-08-22 08:30:00|8676.19|8676.19|8658.77|8658.77|8676.19|8676.19|8658.77|8658.77|0
1661157300000|2022-08-22 08:35:00|8657.17|8657.17|8665.31|8665.31|8665.31|8665.31|8657.17|8657.17|0
1661157600000|2022-08-22 08:40:00|8663.86|8663.86|8667.23|8667.23|8667.7|8667.7|8661.57|8661.57|0
1661157900000|2022-08-22 08:45:00|8666.65|8666.65|8673.23|8673.23|8676.44|8676.44|8663.26|8663.26|0
1661158200000|2022-08-22 08:50:00|8674.36|8674.36|8680.7|8680.7|8684.38|8684.38|8674.36|8674.36|0
1661158500000|2022-08-22 08:55:00|8681.64|8681.64|8689.61|8689.61|8689.61|8689.61|8681.64|8681.64|0
1661158800000|2022-08-22 09:00:00|8691.22|8691.22|8682.42|8682.42|8692.16|8692.16|8682.38|8682.38|0
1661159100000|2022-08-22 09:05:00|8681.01|8681.01|8685.75|8685.75|8685.75|8685.75|8681.01|8681.01|0
1661159400000|2022-08-22 09:10:00|8687.2|8687.2|8680.24|8680.24|8687.2|8687.2|8680.24|8680.24|0
1661159700000|2022-08-22 09:15:00|8679.77|8679.77|8681.51|8681.51|8682.92|8682.92|8678.64|8678.64|0
1661160000000|2022-08-22 09:20:00|8680.86|8680.86|8665.26|8665.26|8680.86|8680.86|8665.26|8665.26|0
1661160300000|2022-08-22 09:25:00|8664.17|8664.17|8661.87|8661.87|8664.64|8664.64|8660.07|8660.07|0
1661160600000|2022-08-22 09:30:00|8660.41|8660.41|8658.53|8658.53|8660.41|8660.41|8657.86|8657.86|0
1661160900000|2022-08-22 09:35:00|8661.08|8661.08|8651.08|8651.08|8664.96|8664.96|8651.08|8651.08|0
1661161200000|2022-08-22 09:40:00|8651.55|8651.55|8666.28|8666.28|8666.28|8666.28|8651.55|8651.55|0
1661161500000|2022-08-22 09:45:00|8667.22|8667.22|8667.5|8667.5|8672.71|8672.71|8667.22|8667.22|0
1661161800000|2022-08-22 09:50:00|8667.97|8667.97|8673.69|8673.69|8675.14|8675.14|8667.03|8667.03|0
1661162100000|2022-08-22 09:55:00|8674.16|8674.16|8672.29|8672.29|8676.34|8676.34|8668.31|8668.31|0
1661162400000|2022-08-22 10:00:00|8673.7|8673.7|8683.23|8683.23|8683.23|8683.23|8673.7|8673.7|0
1661162700000|2022-08-22 10:05:00|8683.7|8683.7|8698.97|8698.97|8700.16|8700.16|8683.7|8683.7|0
1661163000000|2022-08-22 10:10:00|8700.06|8700.06|8701.34|8701.34|8703.68|8703.68|8700.06|8700.06|0
1661163300000|2022-08-22 10:15:00|8702.28|8702.28|8702.75|8702.75|8702.75|8702.75|8701.34|8701.34|0
1661163600000|2022-08-22 10:20:00|8704.55|8704.55|8699.68|8699.68|8705.28|8705.28|8699.68|8699.68|0
1661163900000|2022-08-22 10:25:00|8699.21|8699.21|8691.57|8691.57|8699.21|8699.21|8691.57|8691.57|0
1661164200000|2022-08-22 10:30:00|8686.75|8686.75|8674.31|8674.31|8688.36|8688.36|8673.37|8673.37|0
1661164500000|2022-08-22 10:35:00|8675.72|8675.72|8680.54|8680.54|8683.61|8683.61|8675.72|8675.72|0
1661164800000|2022-08-22 10:40:00|8675.72|8675.72|8665.96|8665.96|8675.72|8675.72|8665.96|8665.96|0
1661165100000|2022-08-22 10:45:00|8665.49|8665.49|8674.05|8674.05|8674.05|8674.05|8665.49|8665.49|0
1661165400000|2022-08-22 10:50:00|8675.79|8675.79|8677.4|8677.4|8677.87|8677.87|8674.19|8674.19|0
1661165700000|2022-08-22 10:55:00|8676.93|8676.93|8668.99|8668.99|8676.93|8676.93|8668.99|8668.99|0
1661166000000|2022-08-22 11:00:00|8669.46|8669.46|8670.78|8670.78|8671.85|8671.85|8668.99|8668.99|0
1661166300000|2022-08-22 11:05:00|8671.87|8671.87|8668.35|8668.35|8674.36|8674.36|8668.35|8668.35|0
1661166600000|2022-08-22 11:10:00|8667.06|8667.06|8665.65|8665.65|8667.06|8667.06|8665.65|8665.65|0
1661166900000|2022-08-22 11:15:00|8665.18|8665.18|8664.46|8664.46|8665.18|8665.18|8661.24|8661.24|0
1661167200000|2022-08-22 11:20:00|8663.52|8663.52|8655.12|8655.12|8663.99|8663.99|8655.12|8655.12|0
1661167500000|2022-08-22 11:25:00|8654.65|8654.65|8653.49|8653.49|8654.65|8654.65|8651.89|8651.89|0
1661167800000|2022-08-22 11:30:00|8652.36|8652.36|8647.54|8647.54|8652.36|8652.36|8646.81|8646.81|0
1661168100000|2022-08-22 11:35:00|8648.41|8648.41|8648.93|8648.93|8648.93|8648.93|8645.91|8645.91|0
1661168400000|2022-08-22 11:40:00|8645.71|8645.71|8641.29|8641.29|8646.18|8646.18|8641.29|8641.29|0
1661168700000|2022-08-22 11:45:00|8640.82|8640.82|8641.7|8641.7|8641.7|8641.7|8637.95|8637.95|0
1661169000000|2022-08-22 11:50:00|8641.41|8641.41|8648.78|8648.78|8648.78|8648.78|8641.41|8641.41|0
1661169300000|2022-08-22 11:55:00|8647.17|8647.17|8652.99|8652.99|8652.99|8652.99|8646.14|8646.14|0
1661169600000|2022-08-22 12:00:00|8652.02|8652.02|8654.55|8654.55|8656.05|8656.05|8652.02|8652.02|0
1661169900000|2022-08-22 12:05:00|8652.99|8652.99|8644.89|8644.89|8652.99|8652.99|8644.42|8644.42|0
1661170200000|2022-08-22 12:10:00|8645.21|8645.21|8643.09|8643.09|8645.21|8645.21|8642|8642|0
1661170500000|2022-08-22 12:15:00|8647.91|8647.91|8645.56|8645.56|8652.07|8652.07|8642.21|8642.21|0
1661170800000|2022-08-22 12:20:00|8645.09|8645.09|8644.94|8644.94|8645.09|8645.09|8641.82|8641.82|0
1661171100000|2022-08-22 12:25:00|8643.85|8643.85|8632.82|8632.82|8643.85|8643.85|8632.82|8632.82|0
1661171400000|2022-08-22 12:30:00|8635|8635|8626.76|8626.76|8636.29|8636.29|8626.63|8626.63|0
1661171700000|2022-08-22 12:35:00|8627.23|8627.23|8631|8631|8631|8631|8626.2|8626.2|0
1661172000000|2022-08-22 12:40:00|8631.6|8631.6|8628.91|8628.91|8634.15|8634.15|8628.91|8628.91|0
1661172300000|2022-08-22 12:45:00|8628.62|8628.62|8629.17|8629.17|8629.17|8629.17|8625.96|8625.96|0
1661172600000|2022-08-22 12:50:00|8630.78|8630.78|8639.9|8639.9|8640.37|8640.37|8630.78|8630.78|0
1661172900000|2022-08-22 12:55:00|8639.43|8639.43|8640.33|8640.33|8640.33|8640.33|8636.22|8636.22|0
1661173200000|2022-08-22 13:00:00|8641.94|8641.94|8640.46|8640.46|8642.58|8642.58|8639.36|8639.36|0
1661173500000|2022-08-22 13:05:00|8641.33|8641.33|8644.11|8644.11|8645.05|8645.05|8640.17|8640.17|0
1661173800000|2022-08-22 13:10:00|8644.69|8644.69|8639.23|8639.23|8644.69|8644.69|8639.23|8639.23|0
1661174100000|2022-08-22 13:15:00|8636.01|8636.01|8640.8|8640.8|8641.27|8641.27|8636.01|8636.01|0
1661174400000|2022-08-22 13:20:00|8642.26|8642.26|8638.36|8638.36|8642.26|8642.26|8636.43|8636.43|0
1661174700000|2022-08-22 13:25:00|8639.09|8639.09|8637.49|8637.49|8639.96|8639.96|8635.89|8635.89|0
1661175000000|2022-08-22 13:30:00|8636.62|8636.62|8618.5|8618.5|8636.62|8636.62|8618.5|8618.5|0
1661175300000|2022-08-22 13:35:00|8618.97|8618.97|8629.74|8629.74|8630.88|8630.88|8616.34|8616.34|0
1661175600000|2022-08-22 13:40:00|8630.32|8630.32|8657.39|8657.39|8657.39|8657.39|8630.32|8630.32|0
1661175900000|2022-08-22 13:45:00|8658.12|8658.12|8634.87|8634.87|8658.63|8658.63|8634.87|8634.87|0
1661176200000|2022-08-22 13:50:00|8633.93|8633.93|8642.52|8642.52|8642.52|8642.52|8633.93|8633.93|0
1661176500000|2022-08-22 13:55:00|8643.61|8643.61|8654.2|8654.2|8656.54|8656.54|8643.32|8643.32|0
1661176800000|2022-08-22 14:00:00|8652.59|8652.59|8658.37|8658.37|8658.37|8658.37|8651.95|8651.95|0
1661177100000|2022-08-22 14:05:00|8659.98|8659.98|8665.03|8665.03|8668.25|8668.25|8659.98|8659.98|0
1661177400000|2022-08-22 14:10:00|8666.64|8666.64|8648.37|8648.37|8667.11|8667.11|8648.37|8648.37|0
1661177700000|2022-08-22 14:15:00|8646.76|8646.76|8643.67|8643.67|8651.75|8651.75|8642.06|8642.06|0
1661178000000|2022-08-22 14:20:00|8640.45|8640.45|8635.88|8635.88|8643.21|8643.21|8635.88|8635.88|0
1661178300000|2022-08-22 14:25:00|8634.75|8634.75|8640.52|8640.52|8640.52|8640.52|8633.62|8633.62|0
1661178600000|2022-08-22 14:30:00|8639.43|8639.43|8629.68|8629.68|8640.52|8640.52|8629.21|8629.21|0
1661178900000|2022-08-22 14:35:00|8628.07|8628.07|8634.92|8634.92|8641.35|8641.35|8627.78|8627.78|0
1661179200000|2022-08-22 14:40:00|8635.24|8635.24|8633.14|8633.14|8635.71|8635.71|8632.49|8632.49|0
1661179500000|2022-08-22 14:45:00|8632.67|8632.67|8628.91|8628.91|8632.67|8632.67|8626.64|8626.64|0
1661179800000|2022-08-22 14:50:00|8628.44|8628.44|8626.17|8626.17|8628.44|8628.44|8622|8622|0
1661180100000|2022-08-22 14:55:00|8622.77|8622.77|8609.69|8609.69|8622.77|8622.77|8609.69|8609.69|0
1661180400000|2022-08-22 15:00:00|8610.33|8610.33|8623.67|8623.67|8625.75|8625.75|8610.33|8610.33|0
1661180700000|2022-08-22 15:05:00|8624.14|8624.14|8628.9|8628.9|8629.37|8629.37|8623.33|8623.33|0
1661181000000|2022-08-22 15:10:00|8629.63|8629.63|8627.96|8627.96|8630.32|8630.32|8626.36|8626.36|0
1661181300000|2022-08-22 15:15:00|8628.83|8628.83|8638.43|8638.43|8638.43|8638.43|8628.83|8628.83|0
1661181600000|2022-08-22 15:20:00|8639.01|8639.01|8619.63|8619.63|8645.53|8645.53|8619.63|8619.63|0
1661181900000|2022-08-22 15:25:00|8618.02|8618.02|8594.77|8594.77|8618.02|8618.02|8594.77|8594.77|0
1661238900000|2022-08-23 07:15:00|8499.98|8499.98|8506.01|8506.01|8525.68|8525.68|8499.71|8499.71|0
1661239200000|2022-08-23 07:20:00|8507.62|8507.62|8513.99|8513.99|8517.97|8517.97|8506.42|8506.42|0
1661239500000|2022-08-23 07:25:00|8515.08|8515.08|8523.93|8523.93|8523.93|8523.93|8513.51|8513.51|0
1661239800000|2022-08-23 07:30:00|8527.15|8527.15|8497.2|8497.2|8528.09|8528.09|8494.29|8494.29|0
1661240100000|2022-08-23 07:35:00|8498.29|8498.29|8462.6|8462.6|8498.91|8498.91|8462.6|8462.6|0
1661240400000|2022-08-23 07:40:00|8459.39|8459.39|8458.79|8458.79|8460.48|8460.48|8450.23|8450.23|0
1661240700000|2022-08-23 07:45:00|8462.01|8462.01|8477.33|8477.33|8477.33|8477.33|8461.56|8461.56|0
1661241000000|2022-08-23 07:50:00|8477.78|8477.78|8466.37|8466.37|8481|8481|8458.89|8458.89|0
1661241300000|2022-08-23 07:55:00|8471.2|8471.2|8466|8466|8471.2|8471.2|8464.34|8464.34|0
1661241600000|2022-08-23 08:00:00|8467.41|8467.41|8477.86|8477.86|8477.86|8477.86|8467.41|8467.41|0
1661241900000|2022-08-23 08:05:00|8482.69|8482.69|8494.13|8494.13|8498.08|8498.08|8480.5|8480.5|0
1661242200000|2022-08-23 08:10:00|8495.59|8495.59|8511.96|8511.96|8516|8516|8495.59|8495.59|0
1661242500000|2022-08-23 08:15:00|8513.57|8513.57|8506.87|8506.87|8513.57|8513.57|8506.55|8506.55|0
1661242800000|2022-08-23 08:20:00|8508.33|8508.33|8511.94|8511.94|8512.52|8512.52|8508.33|8508.33|0
1661243100000|2022-08-23 08:25:00|8513.54|8513.54|8500.42|8500.42|8513.54|8513.54|8500.42|8500.42|0
1661243400000|2022-08-23 08:30:00|8498.54|8498.54|8499.35|8499.35|8500.89|8500.89|8487.34|8487.34|0
1661243700000|2022-08-23 08:35:00|8500.44|8500.44|8520.92|8520.92|8520.92|8520.92|8500.44|8500.44|0
1661244000000|2022-08-23 08:40:00|8521.65|8521.65|8518.39|8518.39|8525.46|8525.46|8518.39|8518.39|0
1661244300000|2022-08-23 08:45:00|8517.03|8517.03|8503.47|8503.47|8517.76|8517.76|8501.86|8501.86|0
1661244600000|2022-08-23 08:50:00|8505.28|8505.28|8492.11|8492.11|8506.22|8506.22|8485.73|8485.73|0
1661244900000|2022-08-23 08:55:00|8492.44|8492.44|8480.09|8480.09|8493.73|8493.73|8480.09|8480.09|0
1661245200000|2022-08-23 09:00:00|8486.06|8486.06|8484.29|8484.29|8486.06|8486.06|8481.07|8481.07|0
1661245500000|2022-08-23 09:05:00|8483.71|8483.71|8492.7|8492.7|8494.31|8494.31|8483.71|8483.71|0
1661245800000|2022-08-23 09:10:00|8493.79|8493.79|8478.8|8478.8|8493.79|8493.79|8478.8|8478.8|0
1661246100000|2022-08-23 09:15:00|8477.86|8477.86|8471.19|8471.19|8477.86|8477.86|8471.19|8471.19|0
1661246400000|2022-08-23 09:20:00|8473|8473|8465.72|8465.72|8473|8473|8465.72|8465.72|0
1661246700000|2022-08-23 09:25:00|8466.19|8466.19|8458.17|8458.17|8466.19|8466.19|8456.6|8456.6|0
1661247000000|2022-08-23 09:30:00|8456.56|8456.56|8455.7|8455.7|8460.52|8460.52|8455.7|8455.7|0
1661247300000|2022-08-23 09:35:00|8456.79|8456.79|8454.88|8454.88|8458.64|8458.64|8451.66|8451.66|0
1661247600000|2022-08-23 09:40:00|8455.97|8455.97|8458.67|8458.67|8458.67|8458.67|8451.29|8451.29|0
1661247900000|2022-08-23 09:45:00|8459.4|8459.4|8469.67|8469.67|8470.31|8470.31|8459.4|8459.4|0
1661248200000|2022-08-23 09:50:00|8471.28|8471.28|8467.86|8467.86|8471.28|8471.28|8466.97|8466.97|0
1661248500000|2022-08-23 09:55:00|8468.8|8468.8|8480.06|8480.06|8480.06|8480.06|8467.19|8467.19|0
1661248800000|2022-08-23 10:00:00|8480.79|8480.79|8473.95|8473.95|8480.79|8480.79|8473.95|8473.95|0
1661249100000|2022-08-23 10:05:00|8472.86|8472.86|8467.98|8467.98|8472.86|8472.86|8467.98|8467.98|0
1661249400000|2022-08-23 10:10:00|8469.07|8469.07|8458.62|8458.62|8469.07|8469.07|8458.62|8458.62|0
1661249700000|2022-08-23 10:15:00|8456.44|8456.44|8456.2|8456.2|8457.08|8457.08|8455.98|8455.98|0
1661250000000|2022-08-23 10:20:00|8455.11|8455.11|8441.3|8441.3|8457.97|8457.97|8440.53|8440.53|0
1661250300000|2022-08-23 10:25:00|8440.83|8440.83|8434.62|8434.62|8440.83|8440.83|8434.62|8434.62|0
1661250600000|2022-08-23 10:30:00|8434.15|8434.15|8432.57|8432.57|8434.15|8434.15|8432.12|8432.12|0
1661250900000|2022-08-23 10:35:00|8431.99|8431.99|8432.9|8432.9|8433.22|8433.22|8430.2|8430.2|0
1661251200000|2022-08-23 10:40:00|8434.31|8434.31|8444.71|8444.71|8444.71|8444.71|8434.31|8434.31|0
1661251500000|2022-08-23 10:45:00|8446.31|8446.31|8440.64|8440.64|8447.25|8447.25|8440.64|8440.64|0
1661251800000|2022-08-23 10:50:00|8440.35|8440.35|8430.16|8430.16|8440.35|8440.35|8427.4|8427.4|0
1661252100000|2022-08-23 10:55:00|8429.69|8429.69|8432.64|8432.64|8439.85|8439.85|8429.69|8429.69|0
1661252400000|2022-08-23 11:00:00|8433.73|8433.73|8442.19|8442.19|8442.3|8442.3|8433.73|8433.73|0
1661252700000|2022-08-23 11:05:00|8442.64|8442.64|8432.04|8432.04|8442.64|8442.64|8431.57|8431.57|0
1661253000000|2022-08-23 11:10:00|8431.58|8431.58|8431.29|8431.29|8433.19|8433.19|8431.29|8431.29|0
1661253300000|2022-08-23 11:15:00|8431.58|8431.58|8432.25|8432.25|8433.19|8433.19|8427.43|8427.43|0
1661253600000|2022-08-23 11:20:00|8431.96|8431.96|8431.92|8431.92|8432.43|8432.43|8430.1|8430.1|0
1661253900000|2022-08-23 11:25:00|8430.98|8430.98|8433.72|8433.72|8436.27|8436.27|8430.51|8430.51|0
1661254200000|2022-08-23 11:30:00|8433.25|8433.25|8433.73|8433.73|8437.46|8437.46|8432.83|8432.83|0
1661254500000|2022-08-23 11:35:00|8432.83|8432.83|8428.6|8428.6|8432.83|8432.83|8426.23|8426.23|0
1661254800000|2022-08-23 11:40:00|8429.51|8429.51|8430.96|8430.96|8430.96|8430.96|8429.51|8429.51|0
1661255100000|2022-08-23 11:45:00|8432.57|8432.57|8438.19|8438.19|8438.19|8438.19|8432.57|8432.57|0
1661255400000|2022-08-23 11:50:00|8439.64|8439.64|8444.82|8444.82|8444.82|8444.82|8439.64|8439.64|0
1661255700000|2022-08-23 11:55:00|8446.43|8446.43|8446.56|8446.56|8447.91|8447.91|8441.46|8441.46|0
1661256000000|2022-08-23 12:00:00|8449.77|8449.77|8448.89|8448.89|8450.5|8450.5|8448.89|8448.89|0
1661256300000|2022-08-23 12:05:00|8450.5|8450.5|8449.87|8449.87|8451.23|8451.23|8449.22|8449.22|0
1661256600000|2022-08-23 12:10:00|8448.93|8448.93|8443.68|8443.68|8448.93|8448.93|8443.68|8443.68|0
1661256900000|2022-08-23 12:15:00|8448.5|8448.5|8447.99|8447.99|8450.32|8450.32|8444.77|8444.77|0
1661257200000|2022-08-23 12:20:00|8448.46|8448.46|8448.42|8448.42|8450.47|8450.47|8446.86|8446.86|0
1661257500000|2022-08-23 12:25:00|8448.89|8448.89|8453.31|8453.31|8454.04|8454.04|8448.89|8448.89|0
1661257800000|2022-08-23 12:30:00|8452.84|8452.84|8448.48|8448.48|8454.9|8454.9|8444.79|8444.79|0
1661258100000|2022-08-23 12:35:00|8450.09|8450.09|8430.43|8430.43|8451.03|8451.03|8430.43|8430.43|0
1661258400000|2022-08-23 12:40:00|8430.72|8430.72|8435.38|8435.38|8435.38|8435.38|8427.51|8427.51|0
1661258700000|2022-08-23 12:45:00|8433.77|8433.77|8436.21|8436.21|8438.74|8438.74|8431.38|8431.38|0
1661259000000|2022-08-23 12:50:00|8434.6|8434.6|8429.97|8429.97|8434.6|8434.6|8426.76|8426.76|0
1661259300000|2022-08-23 12:55:00|8429.65|8429.65|8420.55|8420.55|8429.65|8429.65|8419.46|8419.46|0
1661259600000|2022-08-23 13:00:00|8421.75|8421.75|8405.37|8405.37|8425.54|8425.54|8405.37|8405.37|0
1661259900000|2022-08-23 13:05:00|8403.19|8403.19|8403.8|8403.8|8403.8|8403.8|8397.11|8397.11|0
1661260200000|2022-08-23 13:10:00|8404.27|8404.27|8402.1|8402.1|8404.27|8404.27|8394.16|8394.16|0
1661260500000|2022-08-23 13:15:00|8408.54|8408.54|8409.53|8409.53|8412.74|8412.74|8407.92|8407.92|0
1661260800000|2022-08-23 13:20:00|8409.06|8409.06|8411.12|8411.12|8413.47|8413.47|8408.78|8408.78|0
1661261100000|2022-08-23 13:25:00|8411.59|8411.59|8413.49|8413.49|8414.14|8414.14|8410.92|8410.92|0
1661261400000|2022-08-23 13:30:00|8411.89|8411.89|8412.3|8412.3|8417.72|8417.72|8406.44|8406.44|0
1661261700000|2022-08-23 13:35:00|8414.1|8414.1|8396.33|8396.33|8414.1|8414.1|8396.33|8396.33|0
1661262000000|2022-08-23 13:40:00|8397.94|8397.94|8387.37|8387.37|8398.25|8398.25|8386.9|8386.9|0
1661262300000|2022-08-23 13:45:00|8390.59|8390.59|8419.36|8419.36|8420.97|8420.97|8387.37|8387.37|0
1661262600000|2022-08-23 13:50:00|8422.58|8422.58|8441.15|8441.15|8441.15|8441.15|8422.58|8422.58|0
1661262900000|2022-08-23 13:55:00|8439.54|8439.54|8435.79|8435.79|8443.37|8443.37|8435.26|8435.26|0
1661263200000|2022-08-23 14:00:00|8434.7|8434.7|8450.92|8450.92|8450.92|8450.92|8432.34|8432.34|0
1661263500000|2022-08-23 14:05:00|8452.12|8452.12|8461.68|8461.68|8463.29|8463.29|8450.66|8450.66|0
1661263800000|2022-08-23 14:10:00|8460.33|8460.33|8470.62|8470.62|8472.81|8472.81|8460.33|8460.33|0
1661264100000|2022-08-23 14:15:00|8465.8|8465.8|8457.6|8457.6|8470.2|8470.2|8457.6|8457.6|0
1661264400000|2022-08-23 14:20:00|8457.13|8457.13|8464.45|8464.45|8469.81|8469.81|8455.46|8455.46|0
1661264700000|2022-08-23 14:25:00|8461.23|8461.23|8439.83|8439.83|8461.23|8461.23|8439.34|8439.34|0
1661265000000|2022-08-23 14:30:00|8438.74|8438.74|8441.65|8441.65|8441.65|8441.65|8433.66|8433.66|0
1661265300000|2022-08-23 14:35:00|8440.04|8440.04|8435.07|8435.07|8441.36|8441.36|8435.07|8435.07|0
1661265600000|2022-08-23 14:40:00|8432.89|8432.89|8437.31|8437.31|8437.39|8437.39|8432.89|8432.89|0
1661265900000|2022-08-23 14:45:00|8440.52|8440.52|8440.03|8440.03|8441.61|8441.61|8434.71|8434.71|0
1661266200000|2022-08-23 14:50:00|8441.12|8441.12|8424.04|8424.04|8441.12|8441.12|8423.1|8423.1|0
1661266500000|2022-08-23 14:55:00|8422.95|8422.95|8408.5|8408.5|8423.42|8423.42|8408.5|8408.5|0
1661266800000|2022-08-23 15:00:00|8407.9|8407.9|8415.79|8415.79|8415.79|8415.79|8403.83|8403.83|0
1661267100000|2022-08-23 15:05:00|8417.4|8417.4|8432.89|8432.89|8433.16|8433.16|8413.24|8413.24|0
1661267400000|2022-08-23 15:10:00|8432.16|8432.16|8435.83|8435.83|8435.83|8435.83|8430.55|8430.55|0
1661267700000|2022-08-23 15:15:00|8436.92|8436.92|8444.71|8444.71|8446.41|8446.41|8436.92|8436.92|0
1661268000000|2022-08-23 15:20:00|8443.51|8443.51|8446.43|8446.43|8450.42|8450.42|8441.22|8441.22|0
1661268300000|2022-08-23 15:25:00|8445.53|8445.53|8427.01|8427.01|8445.53|8445.53|8426.07|8426.07|0
1661325300000|2022-08-24 07:15:00|8396.35|8396.35|8381.66|8381.66|8396.35|8396.35|8381.66|8381.66|0
1661325600000|2022-08-24 07:20:00|8380.05|8380.05|8358.88|8358.88|8380.05|8380.05|8356.42|8356.42|0
1661325900000|2022-08-24 07:25:00|8357.27|8357.27|8356.08|8356.08|8362.57|8362.57|8356.08|8356.08|0
1661326200000|2022-08-24 07:30:00|8358.26|8358.26|8297.36|8297.36|8358.26|8358.26|8297.36|8297.36|0
1661326500000|2022-08-24 07:35:00|8295.76|8295.76|8329.4|8329.4|8329.4|8329.4|8295.76|8295.76|0
1661326800000|2022-08-24 07:40:00|8330.56|8330.56|8349.85|8349.85|8349.85|8349.85|8330.56|8330.56|0
1661327100000|2022-08-24 07:45:00|8348.24|8348.24|8348.42|8348.42|8351.91|8351.91|8344.75|8344.75|0
1661327400000|2022-08-24 07:50:00|8346.24|8346.24|8353.85|8353.85|8353.85|8353.85|8335.83|8335.83|0
1661327700000|2022-08-24 07:55:00|8352.24|8352.24|8343.32|8343.32|8352.24|8352.24|8339.21|8339.21|0
1661328000000|2022-08-24 08:00:00|8342.23|8342.23|8357.95|8357.95|8357.95|8357.95|8338.82|8338.82|0
1661328300000|2022-08-24 08:05:00|8359.75|8359.75|8377.54|8377.54|8384.7|8384.7|8359.75|8359.75|0
1661328600000|2022-08-24 08:10:00|8373.47|8373.47|8387.02|8387.02|8387.02|8387.02|8373.47|8373.47|0
1661328900000|2022-08-24 08:15:00|8387.96|8387.96|8388.14|8388.14|8388.43|8388.43|8383.61|8383.61|0
1661329200000|2022-08-24 08:20:00|8391.41|8391.41|8403.71|8403.71|8403.71|8403.71|8391.41|8391.41|0
1661329500000|2022-08-24 08:25:00|8406.92|8406.92|8407.88|8407.88|8413.55|8413.55|8406.28|8406.28|0
1661329800000|2022-08-24 08:30:00|8409.49|8409.49|8419.37|8419.37|8421.18|8421.18|8409.49|8409.49|0
1661330100000|2022-08-24 08:35:00|8420.09|8420.09|8420.22|8420.22|8420.22|8420.22|8419.64|8419.64|0
1661330400000|2022-08-24 08:40:00|8418.61|8418.61|8414.81|8414.81|8418.61|8418.61|8414.81|8414.81|0
1661330700000|2022-08-24 08:45:00|8413.71|8413.71|8413.97|8413.97|8413.97|8413.97|8407.81|8407.81|0
1661331000000|2022-08-24 08:50:00|8414.84|8414.84|8414.75|8414.75|8414.84|8414.84|8411.2|8411.2|0
1661331300000|2022-08-24 08:55:00|8414.02|8414.02|8411.6|8411.6|8414.02|8414.02|8410.88|8410.88|0
1661331600000|2022-08-24 09:00:00|8412.7|8412.7|8418.71|8418.71|8418.71|8418.71|8412.24|8412.24|0
1661331900000|2022-08-24 09:05:00|8417.98|8417.98|8416.68|8416.68|8417.98|8417.98|8415.95|8415.95|0
1661332200000|2022-08-24 09:10:00|8418.09|8418.09|8416.76|8416.76|8421.25|8421.25|8416.76|8416.76|0
1661332500000|2022-08-24 09:15:00|8413.54|8413.54|8415.15|8415.15|8415.15|8415.15|8413.54|8413.54|0
1661332800000|2022-08-24 09:20:00|8414.42|8414.42|8414.42|8414.42|8415.02|8415.02|8414.42|8414.42|0
1661333100000|2022-08-24 09:25:00|8414.13|8414.13|8410.29|8410.29|8414.13|8414.13|8409.35|8409.35|0
1661333400000|2022-08-24 09:30:00|8409.82|8409.82|8395.83|8395.83|8409.82|8409.82|8394.74|8394.74|0
1661333700000|2022-08-24 09:35:00|8396.41|8396.41|8396.41|8396.41|8398.23|8398.23|8396.41|8396.41|0
1661334000000|2022-08-24 09:40:00|8381.93|8381.93|8388.76|8388.76|8388.82|8388.82|8381.29|8381.29|0
1661334300000|2022-08-24 09:45:00|8387.59|8387.59|8380.4|8380.4|8387.59|8387.59|8376.9|8376.9|0
1661334600000|2022-08-24 09:50:00|8380.08|8380.08|8386.1|8386.1|8386.1|8386.1|8376.54|8376.54|0
1661334900000|2022-08-24 09:55:00|8386.39|8386.39|8385.04|8385.04|8386.86|8386.86|8385.04|8385.04|0
1661335200000|2022-08-24 10:00:00|8382.86|8382.86|8382.86|8382.86|8382.86|8382.86|8381.77|8381.77|0
1661335500000|2022-08-24 10:05:00|8381.06|8381.06|8391.59|8391.59|8391.78|8391.78|8381.06|8381.06|0
1661335800000|2022-08-24 10:10:00|8392.53|8392.53|8398.35|8398.35|8401.62|8401.62|8392.53|8392.53|0
1661336100000|2022-08-24 10:15:00|8397.26|8397.26|8395.95|8395.95|8397.26|8397.26|8393.81|8393.81|0
1661336400000|2022-08-24 10:20:00|8400.78|8400.78|8404.74|8404.74|8404.74|8404.74|8399.17|8399.17|0
1661336700000|2022-08-24 10:25:00|8403.8|8403.8|8401.31|8401.31|8403.8|8403.8|8398.29|8398.29|0
1661337000000|2022-08-24 10:30:00|8402.04|8402.04|8405.94|8405.94|8405.94|8405.94|8402.04|8402.04|0
1661337300000|2022-08-24 10:35:00|8406.81|8406.81|8415.24|8415.24|8415.24|8415.24|8406.81|8406.81|0
1661337600000|2022-08-24 10:40:00|8414.15|8414.15|8404.54|8404.54|8414.15|8414.15|8404.54|8404.54|0
1661337900000|2022-08-24 10:45:00|8402.93|8402.93|8405.25|8405.25|8405.25|8405.25|8402.2|8402.2|0
1661338200000|2022-08-24 10:50:00|8404.93|8404.93|8402.38|8402.38|8406.02|8406.02|8402.38|8402.38|0
1661338500000|2022-08-24 10:55:00|8402.06|8402.06|8404.41|8404.41|8404.41|8404.41|8399.63|8399.63|0
1661338800000|2022-08-24 11:00:00|8405.57|8405.57|8409.09|8409.09|8409.09|8409.09|8405.57|8405.57|0
1661339100000|2022-08-24 11:05:00|8409.82|8409.82|8421.59|8421.59|8421.59|8421.59|8409.82|8409.82|0
1661339400000|2022-08-24 11:10:00|8431.24|8431.24|8434.43|8434.43|8434.43|8434.43|8431.24|8431.24|0
1661339700000|2022-08-24 11:15:00|8431.21|8431.21|8430.12|8430.12|8431.21|8431.21|8429.39|8429.39|0
1661340000000|2022-08-24 11:20:00|8431.06|8431.06|8427.84|8427.84|8431.06|8431.06|8427.84|8427.84|0
1661340300000|2022-08-24 11:25:00|8426.23|8426.23|8420.84|8420.84|8426.23|8426.23|8420.19|8420.19|0
1661340600000|2022-08-24 11:30:00|8420.12|8420.12|8424.01|8424.01|8425.47|8425.47|8420.12|8420.12|0
1661340900000|2022-08-24 11:35:00|8422.41|8422.41|8423.72|8423.72|8423.72|8423.72|8420.44|8420.44|0
1661341200000|2022-08-24 11:40:00|8422.63|8422.63|8422.48|8422.48|8422.63|8422.63|8418.47|8418.47|0
1661341500000|2022-08-24 11:45:00|8423.57|8423.57|8442.14|8442.14|8443.21|8443.21|8423.57|8423.57|0
1661341800000|2022-08-24 11:50:00|8443.11|8443.11|8443.58|8443.58|8451.1|8451.1|8443.11|8443.11|0
1661342100000|2022-08-24 11:55:00|8441.97|8441.97|8447.32|8447.32|8447.32|8447.32|8434.81|8434.81|0
1661342400000|2022-08-24 12:00:00|8447.03|8447.03|8453.58|8453.58|8453.58|8453.58|8447.03|8447.03|0
1661342700000|2022-08-24 12:05:00|8452.64|8452.64|8450.36|8450.36|8455.81|8455.81|8447.56|8447.56|0
1661343000000|2022-08-24 12:10:00|8452.54|8452.54|8461.67|8461.67|8463.49|8463.49|8450.2|8450.2|0
1661343300000|2022-08-24 12:15:00|8462.4|8462.4|8459.79|8459.79|8468.26|8468.26|8457.46|8457.46|0
1661343600000|2022-08-24 12:20:00|8460.38|8460.38|8464.29|8464.29|8465.42|8465.42|8459.28|8459.28|0
1661343900000|2022-08-24 12:25:00|8465.9|8465.9|8469.89|8469.89|8469.89|8469.89|8465.83|8465.83|0
1661344200000|2022-08-24 12:30:00|8469.57|8469.57|8470.08|8470.08|8470.08|8470.08|8468.48|8468.48|0
1661344500000|2022-08-24 12:35:00|8469.14|8469.14|8467.43|8467.43|8469.14|8469.14|8458.01|8458.01|0
1661344800000|2022-08-24 12:40:00|8467.9|8467.9|8463.19|8463.19|8467.9|8467.9|8463.19|8463.19|0
1661345100000|2022-08-24 12:45:00|8464.28|8464.28|8467.73|8467.73|8467.73|8467.73|8464.28|8464.28|0
1661345400000|2022-08-24 12:50:00|8467.26|8467.26|8465.8|8465.8|8467.26|8467.26|8461.49|8461.49|0
1661345700000|2022-08-24 12:55:00|8466.53|8466.53|8468.55|8468.55|8470|8470|8466.53|8466.53|0
1661346000000|2022-08-24 13:00:00|8473.37|8473.37|8464.98|8464.98|8474.53|8474.53|8464.98|8464.98|0
1661346300000|2022-08-24 13:05:00|8461.76|8461.76|8461.16|8461.16|8461.76|8461.76|8455.15|8455.15|0
1661346600000|2022-08-24 13:10:00|8461.63|8461.63|8452.05|8452.05|8463.24|8463.24|8450.64|8450.64|0
1661346900000|2022-08-24 13:15:00|8452.52|8452.52|8466.37|8466.37|8466.37|8466.37|8452.52|8452.52|0
1661347200000|2022-08-24 13:20:00|8466.84|8466.84|8480.41|8480.41|8480.41|8480.41|8466.84|8466.84|0
1661347500000|2022-08-24 13:25:00|8480.88|8480.88|8483.03|8483.03|8487.87|8487.87|8480.88|8480.88|0
1661347800000|2022-08-24 13:30:00|8484.13|8484.13|8480.56|8480.56|8490.57|8490.57|8480.56|8480.56|0
1661348100000|2022-08-24 13:35:00|8480.34|8480.34|8502.9|8502.9|8502.9|8502.9|8480.34|8480.34|0
1661348400000|2022-08-24 13:40:00|8502.17|8502.17|8506.35|8506.35|8507.91|8507.91|8500.72|8500.72|0
1661348700000|2022-08-24 13:45:00|8507.08|8507.08|8494.55|8494.55|8508.53|8508.53|8494.55|8494.55|0
1661349000000|2022-08-24 13:50:00|8494.08|8494.08|8507.11|8507.11|8507.11|8507.11|8492.05|8492.05|0
1661349300000|2022-08-24 13:55:00|8506.02|8506.02|8501.29|8501.29|8507.63|8507.63|8498.74|8498.74|0
1661349600000|2022-08-24 14:00:00|8500.35|8500.35|8484.12|8484.12|8500.35|8500.35|8483.99|8483.99|0
1661349900000|2022-08-24 14:05:00|8483.18|8483.18|8487.63|8487.63|8493.97|8493.97|8482.6|8482.6|0
1661350200000|2022-08-24 14:10:00|8488.36|8488.36|8499.55|8499.55|8501.54|8501.54|8488.36|8488.36|0
1661350500000|2022-08-24 14:15:00|8500.64|8500.64|8508.69|8508.69|8508.69|8508.69|8495.33|8495.33|0
1661350800000|2022-08-24 14:20:00|8509.82|8509.82|8511.59|8511.59|8515.71|8515.71|8508.57|8508.57|0
1661351100000|2022-08-24 14:25:00|8510.86|8510.86|8512.99|8512.99|8518.62|8518.62|8510.28|8510.28|0
1661351400000|2022-08-24 14:30:00|8511.38|8511.38|8510.99|8510.99|8515.15|8515.15|8508.65|8508.65|0
1661351700000|2022-08-24 14:35:00|8512.6|8512.6|8503.15|8503.15|8514.68|8514.68|8503.15|8503.15|0
1661352000000|2022-08-24 14:40:00|8502.42|8502.42|8492.74|8492.74|8502.42|8502.42|8488.58|8488.58|0
1661352300000|2022-08-24 14:45:00|8493.21|8493.21|8496.69|8496.69|8496.69|8496.69|8492.33|8492.33|0
1661352600000|2022-08-24 14:50:00|8497.29|8497.29|8499.54|8499.54|8500.51|8500.51|8497.29|8497.29|0
1661352900000|2022-08-24 14:55:00|8499.86|8499.86|8507.18|8507.18|8508.79|8508.79|8499.86|8499.86|0
1661353200000|2022-08-24 15:00:00|8508.12|8508.12|8517.28|8517.28|8517.28|8517.28|8508.12|8508.12|0
1661353500000|2022-08-24 15:05:00|8518.01|8518.01|8519.3|8519.3|8519.89|8519.89|8517.34|8517.34|0
1661353800000|2022-08-24 15:10:00|8520.39|8520.39|8521.32|8521.32|8523.22|8523.22|8516.95|8516.95|0
1661354100000|2022-08-24 15:15:00|8523.5|8523.5|8534.9|8534.9|8534.97|8534.97|8523.5|8523.5|0
1661354400000|2022-08-24 15:20:00|8534.17|8534.17|8525.54|8525.54|8536.74|8536.74|8524.47|8524.47|0
1661354700000|2022-08-24 15:25:00|8524.96|8524.96|8519.66|8519.66|8526.51|8526.51|8519.66|8519.66|0
1661411700000|2022-08-25 07:15:00|8509.28|8509.28|8504.55|8504.55|8511.16|8511.16|8502.67|8502.67|0
1661412000000|2022-08-25 07:20:00|8509.37|8509.37|8518.97|8518.97|8518.97|8518.97|8506.15|8506.15|0
1661412300000|2022-08-25 07:25:00|8517.36|8517.36|8529.03|8529.03|8529.03|8529.03|8511.88|8511.88|0
1661412600000|2022-08-25 07:30:00|8527.94|8527.94|8505.4|8505.4|8534.34|8534.34|8504.31|8504.31|0
1661412900000|2022-08-25 07:35:00|8501.53|8501.53|8516.51|8516.51|8516.51|8516.51|8500.21|8500.21|0
1661413200000|2022-08-25 07:40:00|8517.65|8517.65|8525.55|8525.55|8528.77|8528.77|8517.65|8517.65|0
1661413500000|2022-08-25 07:45:00|8527.16|8527.16|8525.66|8525.66|8527.16|8527.16|8522.65|8522.65|0
1661413800000|2022-08-25 07:50:00|8530.49|8530.49|8533.72|8533.72|8533.72|8533.72|8530.49|8530.49|0
1661414100000|2022-08-25 07:55:00|8535.13|8535.13|8535.13|8535.13|8535.13|8535.13|8535.13|8535.13|0
1661414400000|2022-08-25 08:00:00|8537.31|8537.31|8538.45|8538.45|8538.92|8538.92|8537.31|8537.31|0
1661414700000|2022-08-25 08:05:00|8537.36|8537.36|8545.93|8545.93|8545.93|8545.93|8537.36|8537.36|0
1661415000000|2022-08-25 08:10:00|8539.49|8539.49|8538.23|8538.23|8541.68|8541.68|8536.05|8536.05|0
1661415300000|2022-08-25 08:15:00|8537.65|8537.65|8530.51|8530.51|8537.65|8537.65|8527.87|8527.87|0
1661415600000|2022-08-25 08:20:00|8531.24|8531.24|8530.38|8530.38|8533.72|8533.72|8528.02|8528.02|0
1661415900000|2022-08-25 08:25:00|8528.97|8528.97|8528.97|8528.97|8528.97|8528.97|8528.97|8528.97|0
1661416200000|2022-08-25 08:30:00|8528.37|8528.37|8526.83|8526.83|8528.37|8528.37|8524.91|8524.91|0
1661416500000|2022-08-25 08:35:00|8526.36|8526.36|8518.52|8518.52|8526.83|8526.83|8518.52|8518.52|0
1661416800000|2022-08-25 08:40:00|8518.99|8518.99|8520.6|8520.6|8520.6|8520.6|8518.99|8518.99|0
1661417100000|2022-08-25 08:45:00|8521.73|8521.73|8520.74|8520.74|8521.73|8521.73|8518.92|8518.92|0
1661417400000|2022-08-25 08:50:00|8521.21|8521.21|8517.94|8517.94|8521.21|8521.21|8517.94|8517.94|0
1661417700000|2022-08-25 08:55:00|8516.33|8516.33|8516.33|8516.33|8516.33|8516.33|8515.24|8515.24|0
1661418000000|2022-08-25 09:00:00|8517.94|8517.94|8515.6|8515.6|8517.94|8517.94|8515.6|8515.6|0
1661418300000|2022-08-25 09:05:00|8518.82|8518.82|8516.32|8516.32|8521.14|8521.14|8516.32|8516.32|0
1661418600000|2022-08-25 09:10:00|8515.16|8515.16|8510.47|8510.47|8515.16|8515.16|8510.47|8510.47|0
1661418900000|2022-08-25 09:15:00|8511.11|8511.11|8506.29|8506.29|8511.11|8511.11|8506.29|8506.29|0
1661419200000|2022-08-25 09:20:00|8507.49|8507.49|8505.15|8505.15|8509.04|8509.04|8505.15|8505.15|0
1661419500000|2022-08-25 09:25:00|8504.06|8504.06|8489.08|8489.08|8504.06|8504.06|8489.08|8489.08|0
1661419800000|2022-08-25 09:30:00|8488.61|8488.61|8478.02|8478.02|8488.61|8488.61|8477.08|8477.08|0
1661420100000|2022-08-25 09:35:00|8479.63|8479.63|8472.77|8472.77|8479.63|8479.63|8472.3|8472.3|0
1661420400000|2022-08-25 09:40:00|8471.32|8471.32|8466.75|8466.75|8472.04|8472.04|8466.75|8466.75|0
1661420700000|2022-08-25 09:45:00|8465.14|8465.14|8448.79|8448.79|8465.14|8465.14|8447.63|8447.63|0
1661421000000|2022-08-25 09:50:00|8450.4|8450.4|8450.69|8450.69|8450.69|8450.69|8450.4|8450.4|0
1661421300000|2022-08-25 09:55:00|8452.3|8452.3|8449.75|8449.75|8452.3|8452.3|8449.75|8449.75|0
1661421600000|2022-08-25 10:00:00|8451.36|8451.36|8451.93|8451.93|8456.24|8456.24|8451.36|8451.36|0
1661421900000|2022-08-25 10:05:00|8453.02|8453.02|8450.93|8450.93|8454.58|8454.58|8450.93|8450.93|0
1661422200000|2022-08-25 10:10:00|8451.4|8451.4|8470.95|8470.95|8470.95|8470.95|8451.4|8451.4|0
1661422500000|2022-08-25 10:15:00|8469.86|8469.86|8471.74|8471.74|8471.74|8471.74|8468.25|8468.25|0
1661422800000|2022-08-25 10:20:00|8471.27|8471.27|8470.8|8470.8|8475.63|8475.63|8470.8|8470.8|0
1661423100000|2022-08-25 10:25:00|8474.02|8474.02|8474.34|8474.34|8474.34|8474.34|8472.93|8472.93|0
1661423400000|2022-08-25 10:30:00|8469.51|8469.51|8473.66|8473.66|8473.66|8473.66|8467.9|8467.9|0
1661423700000|2022-08-25 10:35:00|8473.19|8473.19|8473.09|8473.09|8473.19|8473.19|8471.63|8471.63|0
1661424000000|2022-08-25 10:40:00|8472.49|8472.49|8469.76|8469.76|8475.19|8475.19|8469.76|8469.76|0
1661424300000|2022-08-25 10:45:00|8470.36|8470.36|8477.18|8477.18|8478.27|8478.27|8469.87|8469.87|0
1661424600000|2022-08-25 10:50:00|8478.27|8478.27|8473.91|8473.91|8478.27|8478.27|8473.91|8473.91|0
1661424900000|2022-08-25 10:55:00|8475.52|8475.52|8476.16|8476.16|8476.16|8476.16|8475.52|8475.52|0
1661425200000|2022-08-25 11:00:00|8475.44|8475.44|8479.96|8479.96|8481.05|8481.05|8473.83|8473.83|0
1661425500000|2022-08-25 11:05:00|8480.69|8480.69|8481.97|8481.97|8482.29|8482.29|8480.69|8480.69|0
1661425800000|2022-08-25 11:10:00|8482.55|8482.55|8495.93|8495.93|8495.93|8495.93|8482.55|8482.55|0
1661426100000|2022-08-25 11:15:00|8494.99|8494.99|8488.48|8488.48|8494.99|8494.99|8484.81|8484.81|0
1661426400000|2022-08-25 11:20:00|8490.09|8490.09|8478.96|8478.96|8490.09|8490.09|8478.96|8478.96|0
1661426700000|2022-08-25 11:25:00|8475.74|8475.74|8469.52|8469.52|8475.74|8475.74|8469.19|8469.19|0
1661427000000|2022-08-25 11:30:00|8468.43|8468.43|8460.53|8460.53|8468.43|8468.43|8459.39|8459.39|0
1661427300000|2022-08-25 11:35:00|8459.44|8459.44|8462.27|8462.27|8462.27|8462.27|8453.88|8453.88|0
1661427600000|2022-08-25 11:40:00|8463.87|8463.87|8459.14|8459.14|8463.87|8463.87|8459.14|8459.14|0
1661427900000|2022-08-25 11:45:00|8460.24|8460.24|8453.81|8453.81|8460.24|8460.24|8453.81|8453.81|0
1661428200000|2022-08-25 11:50:00|8457.03|8457.03|8456.18|8456.18|8457.97|8457.97|8456.18|8456.18|0
1661428500000|2022-08-25 11:55:00|8455.24|8455.24|8455.88|8455.88|8455.88|8455.88|8452.02|8452.02|0
1661428800000|2022-08-25 12:00:00|8454.27|8454.27|8455.21|8455.21|8456.35|8456.35|8454.27|8454.27|0
1661429100000|2022-08-25 12:05:00|8458.43|8458.43|8464.93|8464.93|8464.93|8464.93|8456.82|8456.82|0
1661429400000|2022-08-25 12:10:00|8466.06|8466.06|8466.06|8466.06|8466.06|8466.06|8466.06|8466.06|0
1661429700000|2022-08-25 12:15:00|8462.84|8462.84|8452.14|8452.14|8462.84|8462.84|8452.14|8452.14|0
1661430000000|2022-08-25 12:20:00|8450.06|8450.06|8450.06|8450.06|8450.06|8450.06|8450.06|8450.06|0
1661430300000|2022-08-25 12:25:00|8451|8451|8449.87|8449.87|8451|8451|8449.87|8449.87|0
1661430600000|2022-08-25 12:30:00|8448.26|8448.26|8442.24|8442.24|8448.26|8448.26|8442.24|8442.24|0
1661430900000|2022-08-25 12:35:00|8440.63|8440.63|8446.87|8446.87|8446.87|8446.87|8440.63|8440.63|0
1661431200000|2022-08-25 12:40:00|8447.34|8447.34|8439.61|8439.61|8447.34|8447.34|8437.14|8437.14|0
1661431500000|2022-08-25 12:45:00|8438.51|8438.51|8436.33|8436.33|8438.51|8438.51|8436.33|8436.33|0
1661431800000|2022-08-25 12:50:00|8435.2|8435.2|8437.3|8437.3|8437.66|8437.66|8428.83|8428.83|0
1661432100000|2022-08-25 12:55:00|8439.1|8439.1|8437.6|8437.6|8439.1|8439.1|8437.49|8437.49|0
1661432400000|2022-08-25 13:00:00|8439.21|8439.21|8446.22|8446.22|8446.22|8446.22|8439.21|8439.21|0
1661432700000|2022-08-25 13:05:00|8445.13|8445.13|8445.17|8445.17|8446.58|8446.58|8444.4|8444.4|0
1661433000000|2022-08-25 13:10:00|8450|8450|8454.82|8454.82|8454.82|8454.82|8449.53|8449.53|0
1661433300000|2022-08-25 13:15:00|8451.6|8451.6|8440.15|8440.15|8451.6|8451.6|8440.15|8440.15|0
1661433600000|2022-08-25 13:20:00|8438.95|8438.95|8441.6|8441.6|8441.6|8441.6|8436.72|8436.72|0
1661433900000|2022-08-25 13:25:00|8439.99|8439.99|8440.56|8440.56|8441.03|8441.03|8436.87|8436.87|0
1661434200000|2022-08-25 13:30:00|8442.17|8442.17|8441.06|8441.06|8443.77|8443.77|8439.18|8439.18|0
1661434500000|2022-08-25 13:35:00|8440.48|8440.48|8445.64|8445.64|8446.26|8446.26|8439.07|8439.07|0
1661434800000|2022-08-25 13:40:00|8448.86|8448.86|8446.46|8446.46|8452.82|8452.82|8443.83|8443.83|0
1661435100000|2022-08-25 13:45:00|8444.33|8444.33|8445.12|8445.12|8446.57|8446.57|8437.92|8437.92|0
1661435400000|2022-08-25 13:50:00|8444.65|8444.65|8451.42|8451.42|8451.67|8451.67|8437.75|8437.75|0
1661435700000|2022-08-25 13:55:00|8454.63|8454.63|8469.18|8469.18|8469.65|8469.65|8454.63|8454.63|0
1661436000000|2022-08-25 14:00:00|8471.36|8471.36|8481.6|8481.6|8481.6|8481.6|8469.58|8469.58|0
1661436300000|2022-08-25 14:05:00|8484.82|8484.82|8494.56|8494.56|8494.56|8494.56|8484.82|8484.82|0
1661436600000|2022-08-25 14:10:00|8495.97|8495.97|8471.01|8471.01|8495.97|8495.97|8468.59|8468.59|0
1661436900000|2022-08-25 14:15:00|8471.85|8471.85|8478.77|8478.77|8481.51|8481.51|8471.38|8471.38|0
1661437200000|2022-08-25 14:20:00|8480.38|8480.38|8492.55|8492.55|8492.55|8492.55|8479.91|8479.91|0
1661437500000|2022-08-25 14:25:00|8495.77|8495.77|8491.1|8491.1|8498.53|8498.53|8488.2|8488.2|0
1661437800000|2022-08-25 14:30:00|8492.19|8492.19|8491.29|8491.29|8497.93|8497.93|8491.29|8491.29|0
1661438100000|2022-08-25 14:35:00|8489.68|8489.68|8490.04|8490.04|8492.18|8492.18|8485.75|8485.75|0
1661438400000|2022-08-25 14:40:00|8488.43|8488.43|8479.67|8479.67|8488.43|8488.43|8478.07|8478.07|0
1661438700000|2022-08-25 14:45:00|8478.07|8478.07|8482.76|8482.76|8482.87|8482.87|8478.07|8478.07|0
1661439000000|2022-08-25 14:50:00|8483.23|8483.23|8472.91|8472.91|8483.23|8483.23|8471.97|8471.97|0
1661439300000|2022-08-25 14:55:00|8471.31|8471.31|8468.98|8468.98|8471.31|8471.31|8463.45|8463.45|0
1661439600000|2022-08-25 15:00:00|8467.37|8467.37|8466.74|8466.74|8468.53|8468.53|8463.66|8463.66|0
1661439900000|2022-08-25 15:05:00|8465.13|8465.13|8457.71|8457.71|8465.13|8465.13|8456.93|8456.93|0
1661440200000|2022-08-25 15:10:00|8457.24|8457.24|8459.81|8459.81|8462.35|8462.35|8457.24|8457.24|0
1661440500000|2022-08-25 15:15:00|8458.68|8458.68|8455.51|8455.51|8458.68|8458.68|8449.79|8449.79|0
1661440800000|2022-08-25 15:20:00|8456.11|8456.11|8449.92|8449.92|8456.84|8456.84|8448.32|8448.32|0
1661441100000|2022-08-25 15:25:00|8448.83|8448.83|8445.67|8445.67|8451.36|8451.36|8439.04|8439.04|0
1661498100000|2022-08-26 07:15:00|8462.24|8462.24|8461.93|8461.93|8462.24|8462.24|8459.11|8459.11|0
1661498400000|2022-08-26 07:20:00|8461.33|8461.33|8475.06|8475.06|8475.06|8475.06|8461.13|8461.13|0
1661498700000|2022-08-26 07:25:00|8477.24|8477.24|8484.69|8484.69|8488.71|8488.71|8477.24|8477.24|0
1661499000000|2022-08-26 07:30:00|8485.78|8485.78|8487.91|8487.91|8502.23|8502.23|8478.48|8478.48|0
1661499300000|2022-08-26 07:35:00|8478.26|8478.26|8475.76|8475.76|8479.16|8479.16|8472.24|8472.24|0
1661499600000|2022-08-26 07:40:00|8472.55|8472.55|8456.33|8456.33|8472.55|8472.55|8456.33|8456.33|0
1661499900000|2022-08-26 07:45:00|8457.94|8457.94|8460.01|8460.01|8460.01|8460.01|8456.53|8456.53|0
1661500200000|2022-08-26 07:50:00|8462.98|8462.98|8462.97|8462.97|8464.87|8464.87|8461.36|8461.36|0
1661500500000|2022-08-26 07:55:00|8462.03|8462.03|8459.48|8459.48|8462.03|8462.03|8459.48|8459.48|0
1661500800000|2022-08-26 08:00:00|8461.66|8461.66|8459.6|8459.6|8466.53|8466.53|8459.6|8459.6|0
1661501100000|2022-08-26 08:05:00|8458.51|8458.51|8450.61|8450.61|8462.02|8462.02|8450.61|8450.61|0
1661501400000|2022-08-26 08:10:00|8451.7|8451.7|8452.43|8452.43|8452.43|8452.43|8450.25|8450.25|0
1661501700000|2022-08-26 08:15:00|8447.61|8447.61|8457.28|8457.28|8457.28|8457.28|8443.44|8443.44|0
1661502000000|2022-08-26 08:20:00|8457.86|8457.86|8456.25|8456.25|8465.9|8465.9|8456.25|8456.25|0
1661502300000|2022-08-26 08:25:00|8457.19|8457.19|8460.46|8460.46|8460.46|8460.46|8457.19|8457.19|0
1661502600000|2022-08-26 08:30:00|8455.64|8455.64|8454.46|8454.46|8456.02|8456.02|8452.08|8452.08|0
1661502900000|2022-08-26 08:35:00|8455.1|8455.1|8474.33|8474.33|8474.33|8474.33|8455.1|8455.1|0
1661503200000|2022-08-26 08:40:00|8473.39|8473.39|8468.76|8468.76|8473.39|8473.39|8467.15|8467.15|0
1661503500000|2022-08-26 08:45:00|8468.03|8468.03|8464.89|8464.89|8470.12|8470.12|8462.07|8462.07|0
1661503800000|2022-08-26 08:50:00|8471.33|8471.33|8472.94|8472.94|8474.55|8474.55|8471.33|8471.33|0
1661504100000|2022-08-26 08:55:00|8473.41|8473.41|8472.41|8472.41|8473.61|8473.61|8472|8472|0
1661504400000|2022-08-26 09:00:00|8469.19|8469.19|8467.37|8467.37|8469.19|8469.19|8467.37|8467.37|0
1661504700000|2022-08-26 09:05:00|8469.25|8469.25|8475.11|8475.11|8477.29|8477.29|8468.16|8468.16|0
1661505000000|2022-08-26 09:10:00|8475.7|8475.7|8467.96|8467.96|8476.8|8476.8|8467.96|8467.96|0
1661505300000|2022-08-26 09:15:00|8464.74|8464.74|8460.06|8460.06|8464.74|8464.74|8460.06|8460.06|0
1661505600000|2022-08-26 09:20:00|8458.45|8458.45|8456.62|8456.62|8458.45|8458.45|8453.5|8453.5|0
1661505900000|2022-08-26 09:25:00|8457.71|8457.71|8455.1|8455.1|8457.71|8457.71|8455.1|8455.1|0
1661506200000|2022-08-26 09:30:00|8456.04|8456.04|8442.11|8442.11|8456.51|8456.51|8442.11|8442.11|0
1661506500000|2022-08-26 09:35:00|8443.05|8443.05|8451.61|8451.61|8454.03|8454.03|8443.05|8443.05|0
1661506800000|2022-08-26 09:40:00|8451.14|8451.14|8450.18|8450.18|8456.63|8456.63|8450.18|8450.18|0
1661507100000|2022-08-26 09:45:00|8449.71|8449.71|8434.7|8434.7|8449.71|8449.71|8434.7|8434.7|0
1661507400000|2022-08-26 09:50:00|8436.88|8436.88|8439.5|8439.5|8440.1|8440.1|8435.79|8435.79|0
1661507700000|2022-08-26 09:55:00|8439.97|8439.97|8438.87|8438.87|8440.61|8440.61|8437.26|8437.26|0
1661508000000|2022-08-26 10:00:00|8440.03|8440.03|8445.67|8445.67|8447.98|8447.98|8440.03|8440.03|0
1661508300000|2022-08-26 10:05:00|8440.84|8440.84|8437.37|8437.37|8440.84|8440.84|8437.24|8437.24|0
1661508600000|2022-08-26 10:10:00|8437.84|8437.84|8439.67|8439.67|8439.67|8439.67|8434.72|8434.72|0
1661508900000|2022-08-26 10:15:00|8439.2|8439.2|8438.25|8438.25|8439.65|8439.65|8437.31|8437.31|0
1661509200000|2022-08-26 10:20:00|8439.34|8439.34|8439.51|8439.51|8444.17|8444.17|8439.34|8439.34|0
1661509500000|2022-08-26 10:25:00|8438.42|8438.42|8434.87|8434.87|8439.83|8439.83|8434.87|8434.87|0
1661509800000|2022-08-26 10:30:00|8434|8434|8433.5|8433.5|8436.06|8436.06|8432.37|8432.37|0
1661510100000|2022-08-26 10:35:00|8431.89|8431.89|8426.54|8426.54|8434.66|8434.66|8426.5|8426.5|0
1661510400000|2022-08-26 10:40:00|8427.63|8427.63|8431.67|8431.67|8434.09|8434.09|8427.63|8427.63|0
1661510700000|2022-08-26 10:45:00|8430.73|8430.73|8434.42|8434.42|8434.42|8434.42|8430.73|8430.73|0
1661511000000|2022-08-26 10:50:00|8433.48|8433.48|8431.44|8431.44|8436.27|8436.27|8431.44|8431.44|0
1661511300000|2022-08-26 10:55:00|8429.26|8429.26|8429.14|8429.14|8429.26|8429.26|8425.33|8425.33|0
1661511600000|2022-08-26 11:00:00|8432.36|8432.36|8431.88|8431.88|8434.62|8434.62|8431.88|8431.88|0
1661511900000|2022-08-26 11:05:00|8432.48|8432.48|8430.45|8430.45|8433.67|8433.67|8430.45|8430.45|0
1661512200000|2022-08-26 11:10:00|8429.58|8429.58|8429.56|8429.56|8431.01|8431.01|8426.37|8426.37|0
1661512500000|2022-08-26 11:15:00|8430.03|8430.03|8429.71|8429.71|8430.03|8430.03|8429.71|8429.71|0
1661512800000|2022-08-26 11:20:00|8430.87|8430.87|8429.42|8429.42|8432.32|8432.32|8429.42|8429.42|0
1661513100000|2022-08-26 11:25:00|8428.55|8428.55|8428.55|8428.55|8429.13|8429.13|8426.37|8426.37|0
1661513400000|2022-08-26 11:30:00|8429.64|8429.64|8427.29|8427.29|8429.64|8429.64|8427.29|8427.29|0
1661513700000|2022-08-26 11:35:00|8428.74|8428.74|8421.22|8421.22|8428.74|8428.74|8421.22|8421.22|0
1661514000000|2022-08-26 11:40:00|8420.49|8420.49|8419.69|8419.69|8422.37|8422.37|8419.69|8419.69|0
1661514300000|2022-08-26 11:45:00|8421.3|8421.3|8420.69|8420.69|8425.03|8425.03|8419.74|8419.74|0
1661514600000|2022-08-26 11:50:00|8421.56|8421.56|8423.21|8423.21|8423.21|8423.21|8420.41|8420.41|0
1661514900000|2022-08-26 11:55:00|8422.74|8422.74|8424.88|8424.88|8426.48|8426.48|8422.74|8422.74|0
1661515200000|2022-08-26 12:00:00|8424.15|8424.15|8421.4|8421.4|8424.62|8424.62|8421.4|8421.4|0
1661515500000|2022-08-26 12:05:00|8420.67|8420.67|8422.73|8422.73|8423.89|8423.89|8420.67|8420.67|0
1661515800000|2022-08-26 12:10:00|8425.95|8425.95|8422.93|8422.93|8425.95|8425.95|8422.93|8422.93|0
1661516100000|2022-08-26 12:15:00|8421.99|8421.99|8424.07|8424.07|8424.07|8424.07|8421.99|8421.99|0
1661516400000|2022-08-26 12:20:00|8422.46|8422.46|8422.93|8422.93|8422.93|8422.93|8422.46|8422.46|0
1661516700000|2022-08-26 12:25:00|8422.2|8422.2|8417.99|8417.99|8423.66|8423.66|8417.99|8417.99|0
1661517000000|2022-08-26 12:30:00|8417.05|8417.05|8420.43|8420.43|8422.21|8422.21|8417.05|8417.05|0
1661517300000|2022-08-26 12:35:00|8425.37|8425.37|8427.03|8427.03|8427.03|8427.03|8423.76|8423.76|0
1661517600000|2022-08-26 12:40:00|8427.5|8427.5|8418.83|8418.83|8427.5|8427.5|8418.83|8418.83|0
1661517900000|2022-08-26 12:45:00|8420.44|8420.44|8423.89|8423.89|8423.89|8423.89|8418.98|8418.98|0
1661518200000|2022-08-26 12:50:00|8424.98|8424.98|8424.26|8424.26|8426.08|8426.08|8424.26|8424.26|0
1661518500000|2022-08-26 12:55:00|8424.73|8424.73|8433.04|8433.04|8433.18|8433.18|8424.73|8424.73|0
1661518800000|2022-08-26 13:00:00|8434.13|8434.13|8446.18|8446.18|8446.18|8446.18|8434.13|8434.13|0
1661519100000|2022-08-26 13:05:00|8447.35|8447.35|8466.63|8466.63|8466.63|8466.63|8447.35|8447.35|0
1661519400000|2022-08-26 13:10:00|8467.57|8467.57|8463.46|8463.46|8467.57|8467.57|8463.46|8463.46|0
1661519700000|2022-08-26 13:15:00|8461.85|8461.85|8468.04|8468.04|8468.04|8468.04|8461.38|8461.38|0
1661520000000|2022-08-26 13:20:00|8469.13|8469.13|8463.48|8463.48|8469.6|8469.6|8463.48|8463.48|0
1661520300000|2022-08-26 13:25:00|8462.38|8462.38|8442.41|8442.41|8462.38|8462.38|8441.43|8441.43|0
1661520600000|2022-08-26 13:30:00|8442.09|8442.09|8417.78|8417.78|8442.09|8442.09|8417.78|8417.78|0
1661520900000|2022-08-26 13:35:00|8419.97|8419.97|8412.33|8412.33|8419.97|8419.97|8403.71|8403.71|0
1661521200000|2022-08-26 13:40:00|8411.24|8411.24|8395.82|8395.82|8411.24|8411.24|8395.82|8395.82|0
1661521500000|2022-08-26 13:45:00|8395.35|8395.35|8391.98|8391.98|8395.35|8395.35|8387.55|8387.55|0
1661521800000|2022-08-26 13:50:00|8390.37|8390.37|8389.29|8389.29|8391.67|8391.67|8377.24|8377.24|0
1661522100000|2022-08-26 13:55:00|8389.76|8389.76|8396.64|8396.64|8397.06|8397.06|8389.76|8389.76|0
1661522400000|2022-08-26 14:00:00|8393.42|8393.42|8361.01|8361.01|8394.15|8394.15|8356.27|8356.27|0
1661522700000|2022-08-26 14:05:00|8359.55|8359.55|8392.31|8392.31|8392.31|8392.31|8354.61|8354.61|0
1661523000000|2022-08-26 14:10:00|8395.52|8395.52|8418.11|8418.11|8421.98|8421.98|8395.52|8395.52|0
1661523300000|2022-08-26 14:15:00|8418.4|8418.4|8426.24|8426.24|8426.24|8426.24|8416.01|8416.01|0
1661523600000|2022-08-26 14:20:00|8424.63|8424.63|8393.15|8393.15|8424.63|8424.63|8393.15|8393.15|0
1661523900000|2022-08-26 14:25:00|8392.68|8392.68|8373.09|8373.09|8392.68|8392.68|8370.07|8370.07|0
1661524200000|2022-08-26 14:30:00|8372.36|8372.36|8340.18|8340.18|8378.35|8378.35|8334.36|8334.36|0
1661524500000|2022-08-26 14:35:00|8339.46|8339.46|8312.35|8312.35|8339.46|8339.46|8309.18|8309.18|0
1661524800000|2022-08-26 14:40:00|8313.96|8313.96|8319.21|8319.21|8323.89|8323.89|8313.96|8313.96|0
1661525100000|2022-08-26 14:45:00|8318.74|8318.74|8324.43|8324.43|8326.69|8326.69|8316.86|8316.86|0
1661525400000|2022-08-26 14:50:00|8325.52|8325.52|8329.57|8329.57|8333.25|8333.25|8324.03|8324.03|0
1661525700000|2022-08-26 14:55:00|8327.96|8327.96|8332.19|8332.19|8333.82|8333.82|8324.11|8324.11|0
1661526000000|2022-08-26 15:00:00|8331.1|8331.1|8329|8329|8331.1|8331.1|8325.85|8325.85|0
1661526300000|2022-08-26 15:05:00|8329.47|8329.47|8321.56|8321.56|8332.64|8332.64|8320.43|8320.43|0
1661526600000|2022-08-26 15:10:00|8322.65|8322.65|8322.12|8322.12|8326.44|8326.44|8319.88|8319.88|0
1661526900000|2022-08-26 15:15:00|8321.87|8321.87|8312.38|8312.38|8321.87|8321.87|8312.38|8312.38|0
1661527200000|2022-08-26 15:20:00|8312.96|8312.96|8311.89|8311.89|8314.5|8314.5|8308.12|8308.12|0
1661527500000|2022-08-26 15:25:00|8311.42|8311.42|8318.55|8318.55|8323.12|8323.12|8310.95|8310.95|0
1661843700000|2022-08-30 07:15:00|8269.15|8269.15|8312.27|8312.27|8312.27|8312.27|8265.93|8265.93|0
1661844000000|2022-08-30 07:20:00|8315.49|8315.49|8327.36|8327.36|8327.36|8327.36|8307.4|8307.4|0
1661844300000|2022-08-30 07:25:00|8329.71|8329.71|8314.35|8314.35|8329.71|8329.71|8311.13|8311.13|0
1661844600000|2022-08-30 07:30:00|8317.57|8317.57|8331.34|8331.34|8331.34|8331.34|8313.94|8313.94|0
1661844900000|2022-08-30 07:35:00|8332.79|8332.79|8337.55|8337.55|8351.55|8351.55|8332.79|8332.79|0
1661845200000|2022-08-30 07:40:00|8339.15|8339.15|8347.49|8347.49|8349.1|8349.1|8339.15|8339.15|0
1661845500000|2022-08-30 07:45:00|8345.88|8345.88|8393.62|8393.62|8393.62|8393.62|8345.88|8345.88|0
1661845800000|2022-08-30 07:50:00|8395.22|8395.22|8384.45|8384.45|8405.58|8405.58|8384.45|8384.45|0
1661846100000|2022-08-30 07:55:00|8383.51|8383.51|8376.31|8376.31|8383.51|8383.51|8371.71|8371.71|0
1661846400000|2022-08-30 08:00:00|8381.14|8381.14|8394.14|8394.14|8397.73|8397.73|8381.14|8381.14|0
1661846700000|2022-08-30 08:05:00|8397.36|8397.36|8401.72|8401.72|8404.89|8404.89|8394.96|8394.96|0
1661847000000|2022-08-30 08:10:00|8403.9|8403.9|8412.88|8412.88|8412.88|8412.88|8403.9|8403.9|0
1661847300000|2022-08-30 08:15:00|8414.49|8414.49|8401.66|8401.66|8414.49|8414.49|8401.66|8401.66|0
1661847600000|2022-08-30 08:20:00|8402.13|8402.13|8400.61|8400.61|8402.13|8402.13|8389.55|8389.55|0
1661847900000|2022-08-30 08:25:00|8399.89|8399.89|8401.03|8401.03|8406.79|8406.79|8399.89|8399.89|0
1661848200000|2022-08-30 08:30:00|8400.09|8400.09|8415.42|8415.42|8415.42|8415.42|8396.62|8396.62|0
1661848500000|2022-08-30 08:35:00|8416.02|8416.02|8403.16|8403.16|8416.02|8416.02|8403.16|8403.16|0
1661848800000|2022-08-30 08:40:00|8402.43|8402.43|8409.1|8409.1|8409.1|8409.1|8398.12|8398.12|0
1661849100000|2022-08-30 08:45:00|8409.7|8409.7|8405.35|8405.35|8413.57|8413.57|8405.35|8405.35|0
1661849400000|2022-08-30 08:50:00|8406.44|8406.44|8411.32|8411.32|8413.96|8413.96|8400.97|8400.97|0
1661849700000|2022-08-30 08:55:00|8412.45|8412.45|8409.32|8409.32|8412.65|8412.65|8409.32|8409.32|0
1661850000000|2022-08-30 09:00:00|8409.92|8409.92|8403.77|8403.77|8410.57|8410.57|8403.77|8403.77|0
1661850300000|2022-08-30 09:05:00|8405.37|8405.37|8408.66|8408.66|8409.79|8409.79|8405.37|8405.37|0
1661850600000|2022-08-30 09:10:00|8409.39|8409.39|8403.06|8403.06|8412.45|8412.45|8403.06|8403.06|0
1661850900000|2022-08-30 09:15:00|8400.09|8400.09|8375.22|8375.22|8400.09|8400.09|8375.22|8375.22|0
1661851200000|2022-08-30 09:20:00|8373.61|8373.61|8371.26|8371.26|8374.9|8374.9|8368.76|8368.76|0
1661851500000|2022-08-30 09:25:00|8374.48|8374.48|8376.73|8376.73|8378.33|8378.33|8373.9|8373.9|0
1661851800000|2022-08-30 09:30:00|8378.33|8378.33|8395.24|8395.24|8395.24|8395.24|8378.33|8378.33|0
1661852100000|2022-08-30 09:35:00|8398.45|8398.45|8397.53|8397.53|8400.23|8400.23|8396.85|8396.85|0
1661852400000|2022-08-30 09:40:00|8394.31|8394.31|8392.04|8392.04|8394.31|8394.31|8391.57|8391.57|0
1661852700000|2022-08-30 09:45:00|8392.51|8392.51|8383.32|8383.32|8393.32|8393.32|8383.32|8383.32|0
1661853000000|2022-08-30 09:50:00|8384.93|8384.93|8377.2|8377.2|8386.39|8386.39|8377.2|8377.2|0
1661853300000|2022-08-30 09:55:00|8376.73|8376.73|8378.87|8378.87|8381.83|8381.83|8376.73|8376.73|0
1661853600000|2022-08-30 10:00:00|8382.09|8382.09|8380.88|8380.88|8382.09|8382.09|8378.13|8378.13|0
1661853900000|2022-08-30 10:05:00|8382.48|8382.48|8390.83|8390.83|8390.83|8390.83|8382.48|8382.48|0
1661854200000|2022-08-30 10:10:00|8389.74|8389.74|8386.08|8386.08|8389.74|8389.74|8383.12|8383.12|0
1661854500000|2022-08-30 10:15:00|8385.61|8385.61|8378.56|8378.56|8385.61|8385.61|8378.09|8378.09|0
1661854800000|2022-08-30 10:20:00|8379.03|8379.03|8374.05|8374.05|8379.4|8379.4|8374.05|8374.05|0
1661855100000|2022-08-30 10:25:00|8372.96|8372.96|8375.8|8375.8|8375.8|8375.8|8366.71|8366.71|0
1661855400000|2022-08-30 10:30:00|8377.4|8377.4|8375.56|8375.56|8384.14|8384.14|8375.56|8375.56|0
1661855700000|2022-08-30 10:35:00|8375.09|8375.09|8369.75|8369.75|8375.09|8375.09|8369.75|8369.75|0
1661856000000|2022-08-30 10:40:00|8369.02|8369.02|8361.28|8361.28|8369.02|8369.02|8361.28|8361.28|0
1661856300000|2022-08-30 10:45:00|8360.34|8360.34|8359.71|8359.71|8360.34|8360.34|8354.82|8354.82|0
1661856600000|2022-08-30 10:50:00|8360.58|8360.58|8354.43|8354.43|8362.84|8362.84|8354.43|8354.43|0
1661856900000|2022-08-30 10:55:00|8357.65|8357.65|8370.04|8370.04|8370.98|8370.98|8356.98|8356.98|0
1661857200000|2022-08-30 11:00:00|8361.99|8361.99|8372.13|8372.13|8373.74|8373.74|8359.92|8359.92|0
1661857500000|2022-08-30 11:05:00|8375.34|8375.34|8376.47|8376.47|8381.29|8381.29|8373.74|8373.74|0
1661857800000|2022-08-30 11:10:00|8378.08|8378.08|8381.57|8381.57|8381.57|8381.57|8376.99|8376.99|0
1661858100000|2022-08-30 11:15:00|8379.96|8379.96|8384.95|8384.95|8384.95|8384.95|8379.44|8379.44|0
1661858400000|2022-08-30 11:20:00|8384.48|8384.48|8381.53|8381.53|8385.47|8385.47|8381.53|8381.53|0
1661858700000|2022-08-30 11:25:00|8380.93|8380.93|8379.12|8379.12|8382.13|8382.13|8372.68|8372.68|0
1661859000000|2022-08-30 11:30:00|8379.85|8379.85|8383.84|8383.84|8383.84|8383.84|8379.12|8379.12|0
1661859300000|2022-08-30 11:35:00|8384.97|8384.97|8389.03|8389.03|8393.4|8393.4|8384.97|8384.97|0
1661859600000|2022-08-30 11:40:00|8390.64|8390.64|8391.75|8391.75|8392.48|8392.48|8390.38|8390.38|0
1661859900000|2022-08-30 11:45:00|8392.22|8392.22|8396.96|8396.96|8399.23|8399.23|8392.22|8392.22|0
1661860200000|2022-08-30 11:50:00|8398.57|8398.57|8406.8|8406.8|8407.27|8407.27|8398.57|8398.57|0
1661860500000|2022-08-30 11:55:00|8407.53|8407.53|8408.68|8408.68|8411.89|8411.89|8407.53|8407.53|0
1661860800000|2022-08-30 12:00:00|8407.59|8407.59|8415.69|8415.69|8415.69|8415.69|8407.59|8407.59|0
1661861100000|2022-08-30 12:05:00|8416.78|8416.78|8420.37|8420.37|8421.98|8421.98|8416.78|8416.78|0
1661861400000|2022-08-30 12:10:00|8421.98|8421.98|8423.02|8423.02|8425.88|8425.88|8420.37|8420.37|0
1661861700000|2022-08-30 12:15:00|8421.42|8421.42|8413.53|8413.53|8421.42|8421.42|8412.74|8412.74|0
1661862000000|2022-08-30 12:20:00|8411.6|8411.6|8408.18|8408.18|8414.35|8414.35|8407.51|8407.51|0
1661862300000|2022-08-30 12:25:00|8408.78|8408.78|8398.97|8398.97|8408.78|8408.78|8396.79|8396.79|0
1661862600000|2022-08-30 12:30:00|8396.79|8396.79|8382.48|8382.48|8396.79|8396.79|8381.49|8381.49|0
1661862900000|2022-08-30 12:35:00|8381.28|8381.28|8385.2|8385.2|8385.2|8385.2|8377.13|8377.13|0
1661863200000|2022-08-30 12:40:00|8385.67|8385.67|8382.74|8382.74|8390.65|8390.65|8381.14|8381.14|0
1661863500000|2022-08-30 12:45:00|8383.21|8383.21|8381.25|8381.25|8387.22|8387.22|8380.04|8380.04|0
1661863800000|2022-08-30 12:50:00|8380.16|8380.16|8378.23|8378.23|8384|8384|8375.64|8375.64|0
1661864100000|2022-08-30 12:55:00|8378.7|8378.7|8379.77|8379.77|8381.49|8381.49|8378.7|8378.7|0
1661864400000|2022-08-30 13:00:00|8379.05|8379.05|8379.2|8379.2|8380.33|8380.33|8377.25|8377.25|0
1661864700000|2022-08-30 13:05:00|8375.99|8375.99|8378.04|8378.04|8382.87|8382.87|8370.97|8370.97|0
1661865000000|2022-08-30 13:10:00|8377.57|8377.57|8383.57|8383.57|8383.57|8383.57|8377.57|8377.57|0
1661865300000|2022-08-30 13:15:00|8381.96|8381.96|8375.38|8375.38|8383.57|8383.57|8374.76|8374.76|0
1661865600000|2022-08-30 13:20:00|8373.93|8373.93|8376.16|8376.16|8376.89|8376.89|8372.73|8372.73|0
1661865900000|2022-08-30 13:25:00|8376.89|8376.89|8382.24|8382.24|8382.24|8382.24|8375.75|8375.75|0
1661866200000|2022-08-30 13:30:00|8383.37|8383.37|8393.9|8393.9|8396.71|8396.71|8376.51|8376.51|0
1661866500000|2022-08-30 13:35:00|8397.12|8397.12|8398.09|8398.09|8407.68|8407.68|8393.27|8393.27|0
1661866800000|2022-08-30 13:40:00|8402.91|8402.91|8383.97|8383.97|8405.04|8405.04|8383.97|8383.97|0
1661867100000|2022-08-30 13:45:00|8382.84|8382.84|8382.77|8382.77|8385.03|8385.03|8375.27|8375.27|0
1661867400000|2022-08-30 13:50:00|8382.04|8382.04|8366.66|8366.66|8382.04|8382.04|8366.66|8366.66|0
1661867700000|2022-08-30 13:55:00|8368.07|8368.07|8361.25|8361.25|8371.56|8371.56|8361.25|8361.25|0
1661868000000|2022-08-30 14:00:00|8359.64|8359.64|8337.61|8337.61|8363.39|8363.39|8336.67|8336.67|0
1661868300000|2022-08-30 14:05:00|8332.79|8332.79|8314.35|8314.35|8332.79|8332.79|8302.33|8302.33|0
1661868600000|2022-08-30 14:10:00|8311.14|8311.14|8320.32|8320.32|8320.32|8320.32|8301.35|8301.35|0
1661868900000|2022-08-30 14:15:00|8319.85|8319.85|8319.92|8319.92|8323.94|8323.94|8313.12|8313.12|0
1661869200000|2022-08-30 14:20:00|8319.34|8319.34|8312.36|8312.36|8327.9|8327.9|8312.36|8312.36|0
1661869500000|2022-08-30 14:25:00|8311.27|8311.27|8303.77|8303.77|8318.08|8318.08|8301.51|8301.51|0
1661869800000|2022-08-30 14:30:00|8303.48|8303.48|8280.2|8280.2|8306.74|8306.74|8275.89|8275.89|0
1661870100000|2022-08-30 14:35:00|8281.8|8281.8|8283.61|8283.61|8283.61|8283.61|8273.31|8273.31|0
1661870400000|2022-08-30 14:40:00|8282.67|8282.67|8272.1|8272.1|8283.14|8283.14|8267.83|8267.83|0
1661870700000|2022-08-30 14:45:00|8270.65|8270.65|8275.39|8275.39|8279.75|8279.75|8268.03|8268.03|0
1661871000000|2022-08-30 14:50:00|8277|8277|8293.73|8293.73|8293.73|8293.73|8274.13|8274.13|0
1661871300000|2022-08-30 14:55:00|8295.34|8295.34|8305.57|8305.57|8306.89|8306.89|8294.49|8294.49|0
1661871600000|2022-08-30 15:00:00|8306.29|8306.29|8302.94|8302.94|8314.94|8314.94|8302.89|8302.89|0
1661871900000|2022-08-30 15:05:00|8300.76|8300.76|8289.49|8289.49|8301.85|8301.85|8289.49|8289.49|0
1661872200000|2022-08-30 15:10:00|8291.09|8291.09|8284.07|8284.07|8291.97|8291.97|8279.41|8279.41|0
1661872500000|2022-08-30 15:15:00|8284.79|8284.79|8292.16|8292.16|8292.63|8292.63|8283.31|8283.31|0
1661872800000|2022-08-30 15:20:00|8293.03|8293.03|8292.62|8292.62|8296.45|8296.45|8289.25|8289.25|0
1661873100000|2022-08-30 15:25:00|8291.01|8291.01|8289.07|8289.07|8299.14|8299.14|8286.17|8286.17|0
1661930100000|2022-08-31 07:15:00|8280.44|8280.44|8279.51|8279.51|8294.51|8294.51|8279.34|8279.34|0
1661930400000|2022-08-31 07:20:00|8277.33|8277.33|8266.55|8266.55|8277.33|8277.33|8238.79|8238.79|0
1661930700000|2022-08-31 07:25:00|8269.76|8269.76|8270.36|8270.36|8280.03|8280.03|8263.05|8263.05|0
1661931000000|2022-08-31 07:30:00|8269.89|8269.89|8249.9|8249.9|8272.91|8272.91|8249.9|8249.9|0
1661931300000|2022-08-31 07:35:00|8248.81|8248.81|8230.71|8230.71|8248.96|8248.96|8230.71|8230.71|0
1661931600000|2022-08-31 07:40:00|8233.41|8233.41|8205.95|8205.95|8233.41|8233.41|8204.34|8204.34|0
1661931900000|2022-08-31 07:45:00|8203.69|8203.69|8200.6|8200.6|8206.6|8206.6|8200|8200|0
1661932200000|2022-08-31 07:50:00|8202.05|8202.05|8201.03|8201.03|8204.26|8204.26|8197.93|8197.93|0
1661932500000|2022-08-31 07:55:00|8201.16|8201.16|8210.68|8210.68|8213.38|8213.38|8200.13|8200.13|0
1661932800000|2022-08-31 08:00:00|8209.74|8209.74|8203.73|8203.73|8213.29|8213.29|8202.23|8202.23|0
1661933100000|2022-08-31 08:05:00|8198.9|8198.9|8187.63|8187.63|8198.9|8198.9|8186.9|8186.9|0
1661933400000|2022-08-31 08:10:00|8189.24|8189.24|8195.54|8195.54|8202.01|8202.01|8189.24|8189.24|0
1661933700000|2022-08-31 08:15:00|8198.75|8198.75|8209.35|8209.35|8211.62|8211.62|8192.84|8192.84|0
1661934000000|2022-08-31 08:20:00|8210.96|8210.96|8196.06|8196.06|8212.56|8212.56|8191.24|8191.24|0
1661934300000|2022-08-31 08:25:00|8192.85|8192.85|8208.64|8208.64|8208.64|8208.64|8192.85|8192.85|0
1661934600000|2022-08-31 08:30:00|8206.32|8206.32|8196.55|8196.55|8206.58|8206.58|8196.55|8196.55|0
1661934900000|2022-08-31 08:35:00|8195.09|8195.09|8196.59|8196.59|8197.73|8197.73|8192.9|8192.9|0
1661935200000|2022-08-31 08:40:00|8196.33|8196.33|8218.63|8218.63|8221.65|8221.65|8196.33|8196.33|0
1661935500000|2022-08-31 08:45:00|8218.16|8218.16|8235.87|8235.87|8236.32|8236.32|8217.54|8217.54|0
1661935800000|2022-08-31 08:50:00|8235.14|8235.14|8238.99|8238.99|8242.18|8242.18|8232.56|8232.56|0
1661936100000|2022-08-31 08:55:00|8237.86|8237.86|8234.64|8234.64|8237.86|8237.86|8233.04|8233.04|0
1661936400000|2022-08-31 09:00:00|8231.43|8231.43|8230.43|8230.43|8232.57|8232.57|8224.24|8224.24|0
1661936700000|2022-08-31 09:05:00|8228.82|8228.82|8214.8|8214.8|8228.82|8228.82|8214.07|8214.07|0
1661937000000|2022-08-31 09:10:00|8213.9|8213.9|8220.1|8220.1|8225.13|8225.13|8213.9|8213.9|0
1661937300000|2022-08-31 09:15:00|8220.57|8220.57|8220.51|8220.51|8229.43|8229.43|8217.35|8217.35|0
1661937600000|2022-08-31 09:20:00|8222.31|8222.31|8227.27|8227.27|8228.88|8228.88|8220.7|8220.7|0
1661937900000|2022-08-31 09:25:00|8226.33|8226.33|8218.94|8218.94|8226.33|8226.33|8214.11|8214.11|0
1661938200000|2022-08-31 09:30:00|8220.55|8220.55|8223.25|8223.25|8223.25|8223.25|8220.03|8220.03|0
1661938500000|2022-08-31 09:35:00|8222.67|8222.67|8209.25|8209.25|8223.16|8223.16|8206.97|8206.97|0
1661938800000|2022-08-31 09:40:00|8207.21|8207.21|8218.55|8218.55|8218.55|8218.55|8204.73|8204.73|0
1661939100000|2022-08-31 09:45:00|8217.35|8217.35|8193.82|8193.82|8217.35|8217.35|8193.09|8193.09|0
1661939400000|2022-08-31 09:50:00|8194.76|8194.76|8211.46|8211.46|8211.46|8211.46|8194.76|8194.76|0
1661939700000|2022-08-31 09:55:00|8209.86|8209.86|8208.66|8208.66|8209.86|8209.86|8207.05|8207.05|0
1661940000000|2022-08-31 10:00:00|8208.92|8208.92|8204.81|8204.81|8208.92|8208.92|8197.67|8197.67|0
1661940300000|2022-08-31 10:05:00|8207|8207|8205.9|8205.9|8207|8207|8204.3|8204.3|0
1661940600000|2022-08-31 10:10:00|8206.63|8206.63|8212.88|8212.88|8212.88|8212.88|8203.89|8203.89|0
1661940900000|2022-08-31 10:15:00|8213.97|8213.97|8221.2|8221.2|8222.81|8222.81|8213.97|8213.97|0
1661941200000|2022-08-31 10:20:00|8221.93|8221.93|8220.99|8220.99|8225.77|8225.77|8220.99|8220.99|0
1661941500000|2022-08-31 10:25:00|8224.21|8224.21|8227.34|8227.34|8227.92|8227.92|8223.69|8223.69|0
1661941800000|2022-08-31 10:30:00|8228.54|8228.54|8224.29|8224.29|8231.43|8231.43|8223.91|8223.91|0
1661942100000|2022-08-31 10:35:00|8224.76|8224.76|8228.92|8228.92|8229.07|8229.07|8224.76|8224.76|0
1661942400000|2022-08-31 10:40:00|8229.5|8229.5|8230.72|8230.72|8231.11|8231.11|8227.89|8227.89|0
1661942700000|2022-08-31 10:45:00|8232.33|8232.33|8246.11|8246.11|8246.11|8246.11|8232.33|8232.33|0
1661943000000|2022-08-31 10:50:00|8245.64|8245.64|8256.93|8256.93|8258.02|8258.02|8245.64|8245.64|0
1661943300000|2022-08-31 10:55:00|8258.02|8258.02|8235.36|8235.36|8258.02|8258.02|8235.36|8235.36|0
1661943600000|2022-08-31 11:00:00|8236.97|8236.97|8265.75|8265.75|8265.75|8265.75|8236.97|8236.97|0
1661943900000|2022-08-31 11:05:00|8260.93|8260.93|8254.63|8254.63|8260.93|8260.93|8253.02|8253.02|0
1661944200000|2022-08-31 11:10:00|8251.41|8251.41|8258.59|8258.59|8258.59|8258.59|8251.41|8251.41|0
1661944500000|2022-08-31 11:15:00|8260.47|8260.47|8269.79|8269.79|8270.16|8270.16|8260.47|8260.47|0
1661944800000|2022-08-31 11:20:00|8271.4|8271.4|8270.53|8270.53|8273.75|8273.75|8270.31|8270.31|0
1661945100000|2022-08-31 11:25:00|8269.59|8269.59|8268.07|8268.07|8269.59|8269.59|8267.19|8267.19|0
1661945400000|2022-08-31 11:30:00|8268.33|8268.33|8257.08|8257.08|8268.33|8268.33|8256.69|8256.69|0
1661945700000|2022-08-31 11:35:00|8257.95|8257.95|8256.93|8256.93|8258.68|8258.68|8256.93|8256.93|0
1661946000000|2022-08-31 11:40:00|8255.73|8255.73|8257.05|8257.05|8260.36|8260.36|8254.44|8254.44|0
1661946300000|2022-08-31 11:45:00|8257.78|8257.78|8268.39|8268.39|8269.26|8269.26|8257.78|8257.78|0
1661946600000|2022-08-31 11:50:00|8266.78|8266.78|8268.37|8268.37|8268.37|8268.37|8265.18|8265.18|0
1661946900000|2022-08-31 11:55:00|8266.76|8266.76|8279|8279|8279.47|8279.47|8266.76|8266.76|0
1661947200000|2022-08-31 12:00:00|8278.28|8278.28|8282.37|8282.37|8282.37|8282.37|8275.67|8275.67|0
1661947500000|2022-08-31 12:05:00|8283.47|8283.47|8282.12|8282.12|8286.95|8286.95|8282.12|8282.12|0
1661947800000|2022-08-31 12:10:00|8281.18|8281.18|8278.4|8278.4|8283.88|8283.88|8278.4|8278.4|0
1661948100000|2022-08-31 12:15:00|8279.13|8279.13|8292.63|8292.63|8293.36|8293.36|8278.66|8278.66|0
1661948400000|2022-08-31 12:20:00|8294.43|8294.43|8295.54|8295.54|8296.55|8296.55|8287.42|8287.42|0
1661948700000|2022-08-31 12:25:00|8297|8297|8296.16|8296.16|8298.35|8298.35|8291.15|8291.15|0
1661949000000|2022-08-31 12:30:00|8295.43|8295.43|8281.75|8281.75|8298.09|8298.09|8279.67|8279.67|0
1661949300000|2022-08-31 12:35:00|8281.5|8281.5|8285.39|8285.39|8285.39|8285.39|8277.98|8277.98|0
1661949600000|2022-08-31 12:40:00|8286.48|8286.48|8278.25|8278.25|8288.17|8288.17|8278.25|8278.25|0
1661949900000|2022-08-31 12:45:00|8279.71|8279.71|8285.16|8285.16|8287.7|8287.7|8278.98|8278.98|0
1661950200000|2022-08-31 12:50:00|8287.34|8287.34|8291.7|8291.7|8291.7|8291.7|8285.27|8285.27|0
1661950500000|2022-08-31 12:55:00|8290.57|8290.57|8284.44|8284.44|8290.57|8290.57|8283.71|8283.71|0
1661950800000|2022-08-31 13:00:00|8285.17|8285.17|8286.83|8286.83|8291.97|8291.97|8281.53|8281.53|0
1661951100000|2022-08-31 13:05:00|8285.74|8285.74|8290.76|8290.76|8292.45|8292.45|8284.13|8284.13|0
1661951400000|2022-08-31 13:10:00|8292.37|8292.37|8297.31|8297.31|8297.78|8297.78|8292.37|8292.37|0
1661951700000|2022-08-31 13:15:00|8296.58|8296.58|8294|8294|8298.41|8298.41|8290.16|8290.16|0
1661952000000|2022-08-31 13:20:00|8291.82|8291.82|8293.39|8293.39|8294.06|8294.06|8289.23|8289.23|0
1661952300000|2022-08-31 13:25:00|8295|8295|8290.57|8290.57|8299.44|8299.44|8286.92|8286.92|0
1661952600000|2022-08-31 13:30:00|8288.96|8288.96|8296.12|8296.12|8296.12|8296.12|8283.18|8283.18|0
1661952900000|2022-08-31 13:35:00|8294.66|8294.66|8310.34|8310.34|8313.3|8313.3|8294.66|8294.66|0
1661953200000|2022-08-31 13:40:00|8310.63|8310.63|8295.61|8295.61|8310.63|8310.63|8294.67|8294.67|0
1661953500000|2022-08-31 13:45:00|8295.14|8295.14|8311.1|8311.1|8311.1|8311.1|8295.14|8295.14|0
1661953800000|2022-08-31 13:50:00|8311.83|8311.83|8296.52|8296.52|8315|8315|8293.37|8293.37|0
1661954100000|2022-08-31 13:55:00|8297.24|8297.24|8299.04|8299.04|8299.04|8299.04|8288.93|8288.93|0
1661954400000|2022-08-31 14:00:00|8298.32|8298.32|8282.47|8282.47|8298.32|8298.32|8280.86|8280.86|0
1661954700000|2022-08-31 14:05:00|8281.87|8281.87|8288.29|8288.29|8288.29|8288.29|8276.21|8276.21|0
1661955000000|2022-08-31 14:10:00|8289.89|8289.89|8285.12|8285.12|8295.96|8295.96|8283.51|8283.51|0
1661955300000|2022-08-31 14:15:00|8286.32|8286.32|8264.57|8264.57|8286.32|8286.32|8263.63|8263.63|0
1661955600000|2022-08-31 14:20:00|8263.47|8263.47|8260.95|8260.95|8279.97|8279.97|8256.13|8256.13|0
1661955900000|2022-08-31 14:25:00|8262.56|8262.56|8264.63|8264.63|8274.56|8274.56|8259.34|8259.34|0
1661956200000|2022-08-31 14:30:00|8260.47|8260.47|8259.4|8259.4|8262.44|8262.44|8252.54|8252.54|0
1661956500000|2022-08-31 14:35:00|8261.01|8261.01|8251.75|8251.75|8267.15|8267.15|8249.41|8249.41|0
1661956800000|2022-08-31 14:40:00|8248.53|8248.53|8274.31|8274.31|8274.31|8274.31|8248.53|8248.53|0
1661957100000|2022-08-31 14:45:00|8278.41|8278.41|8273.08|8273.08|8280.49|8280.49|8261.79|8261.79|0
1661957400000|2022-08-31 14:50:00|8271.47|8271.47|8272.2|8272.2|8276.28|8276.28|8265.09|8265.09|0
1661957700000|2022-08-31 14:55:00|8271.26|8271.26|8265.24|8265.24|8271.78|8271.78|8263.6|8263.6|0
1661958000000|2022-08-31 15:00:00|8264.15|8264.15|8251.8|8251.8|8264.15|8264.15|8249.39|8249.39|0
1661958300000|2022-08-31 15:05:00|8252.27|8252.27|8248.35|8248.35|8252.27|8252.27|8244.2|8244.2|0
1661958600000|2022-08-31 15:10:00|8249.96|8249.96|8247.11|8247.11|8249.96|8249.96|8242.17|8242.17|0
1661958900000|2022-08-31 15:15:00|8247.58|8247.58|8254.63|8254.63|8254.63|8254.63|8243.5|8243.5|0
1661959200000|2022-08-31 15:20:00|8255.76|8255.76|8256.83|8256.83|8261.87|8261.87|8251.47|8251.47|0
1661959500000|2022-08-31 15:25:00|8254.57|8254.57|8251.37|8251.37|8256.39|8256.39|8249.05|8249.05|0
1662016500000|2022-09-01 07:15:00|8155.43|8155.43|8153.46|8153.46|8164.99|8164.99|8147.76|8147.76|0
1662016800000|2022-09-01 07:20:00|8145.92|8145.92|8139.34|8139.34|8146.21|8146.21|8134.72|8134.72|0
1662017100000|2022-09-01 07:25:00|8138.2|8138.2|8139.73|8139.73|8140.95|8140.95|8128.57|8128.57|0
1662017400000|2022-09-01 07:30:00|8131.69|8131.69|8103.85|8103.85|8131.69|8131.69|8103.85|8103.85|0
1662017700000|2022-09-01 07:35:00|8102.76|8102.76|8081.81|8081.81|8102.76|8102.76|8079.93|8079.93|0
1662018000000|2022-09-01 07:40:00|8085.03|8085.03|8099.17|8099.17|8099.17|8099.17|8084.56|8084.56|0
1662018300000|2022-09-01 07:45:00|8101.72|8101.72|8103.02|8103.02|8107.12|8107.12|8096.25|8096.25|0
1662018600000|2022-09-01 07:50:00|8106.24|8106.24|8106.78|8106.78|8121.61|8121.61|8104.16|8104.16|0
1662018900000|2022-09-01 07:55:00|8106.06|8106.06|8098.47|8098.47|8106.06|8106.06|8097.74|8097.74|0
1662019200000|2022-09-01 08:00:00|8101.69|8101.69|8071.17|8071.17|8101.69|8101.69|8070.14|8070.14|0
1662019500000|2022-09-01 08:05:00|8069.57|8069.57|8037.89|8037.89|8074.37|8074.37|8037.89|8037.89|0
1662019800000|2022-09-01 08:10:00|8037.42|8037.42|8049.1|8049.1|8050.71|8050.71|8034.88|8034.88|0
1662020100000|2022-09-01 08:15:00|8047.49|8047.49|8038.54|8038.54|8048.9|8048.9|8037.6|8037.6|0
1662020400000|2022-09-01 08:20:00|8037.09|8037.09|8032.31|8032.31|8037.09|8037.09|8031.16|8031.16|0
1662020700000|2022-09-01 08:25:00|8031.73|8031.73|8014.53|8014.53|8031.73|8031.73|8012.92|8012.92|0
1662021000000|2022-09-01 08:30:00|8014.24|8014.24|8013.03|8013.03|8014.28|8014.28|8005.77|8005.77|0
1662021300000|2022-09-01 08:35:00|8010.85|8010.85|7995.57|7995.57|8010.85|8010.85|7991.41|7991.41|0
1662021600000|2022-09-01 08:40:00|7994.8|7994.8|8006.83|8006.83|8008.44|8008.44|7993.47|7993.47|0
1662021900000|2022-09-01 08:45:00|8003.61|8003.61|7988.04|7988.04|8003.61|8003.61|7988.04|7988.04|0
1662022200000|2022-09-01 08:50:00|7983.22|7983.22|7966.03|7966.03|7983.69|7983.69|7966.03|7966.03|0
1662022500000|2022-09-01 08:55:00|7970.05|7970.05|7975.99|7975.99|7976.93|7976.93|7967.14|7967.14|0
1662022800000|2022-09-01 09:00:00|7976.59|7976.59|7989.56|7989.56|7990.5|7990.5|7976.59|7976.59|0
1662023100000|2022-09-01 09:05:00|7991.17|7991.17|7979.49|7979.49|7995.46|7995.46|7979.49|7979.49|0
1662023400000|2022-09-01 09:10:00|7980.43|7980.43|7979.86|7979.86|7983.65|7983.65|7979.86|7979.86|0
1662023700000|2022-09-01 09:15:00|7976.74|7976.74|7984.03|7984.03|7984.03|7984.03|7976.48|7976.48|0
1662024000000|2022-09-01 09:20:00|7985.64|7985.64|7968.9|7968.9|7990.81|7990.81|7967.06|7967.06|0
1662024300000|2022-09-01 09:25:00|7968.43|7968.43|7970.35|7970.35|7981.46|7981.46|7968.43|7968.43|0
1662024600000|2022-09-01 09:30:00|7969.88|7969.88|7976.52|7976.52|7985.37|7985.37|7969.88|7969.88|0
1662024900000|2022-09-01 09:35:00|7976.01|7976.01|7987.41|7987.41|7987.41|7987.41|7973.51|7973.51|0
1662025200000|2022-09-01 09:40:00|7986.94|7986.94|7990.28|7990.28|7996.65|7996.65|7986.94|7986.94|0
1662025500000|2022-09-01 09:45:00|7995.11|7995.11|7999.11|7999.11|7999.11|7999.11|7995.11|7995.11|0
1662025800000|2022-09-01 09:50:00|8003.47|8003.47|8015.78|8015.78|8015.78|8015.78|8003.47|8003.47|0
1662026100000|2022-09-01 09:55:00|8015.18|8015.18|8012.93|8012.93|8018.08|8018.08|8012.93|8012.93|0
1662026400000|2022-09-01 10:00:00|8010.75|8010.75|8008.92|8008.92|8010.75|8010.75|8006.57|8006.57|0
1662026700000|2022-09-01 10:05:00|8008.45|8008.45|8007.8|8007.8|8008.45|8008.45|8001.09|8001.09|0
1662027000000|2022-09-01 10:10:00|8006.19|8006.19|8009.88|8009.88|8011.49|8011.49|8006.19|8006.19|0
1662027300000|2022-09-01 10:15:00|8009.15|8009.15|8002.66|8002.66|8009.15|8009.15|7996.8|7996.8|0
1662027600000|2022-09-01 10:20:00|8003.13|8003.13|8001.46|8001.46|8011.03|8011.03|8001.46|8001.46|0
1662027900000|2022-09-01 10:25:00|8001.93|8001.93|8007.26|8007.26|8007.73|8007.73|8001.65|8001.65|0
1662028200000|2022-09-01 10:30:00|8006.54|8006.54|8003.92|8003.92|8013.74|8013.74|8003.92|8003.92|0
1662028500000|2022-09-01 10:35:00|8003.45|8003.45|8001.57|8001.57|8003.45|8003.45|7994.12|7994.12|0
1662028800000|2022-09-01 10:40:00|8000.63|8000.63|8005.51|8005.51|8005.51|8005.51|7999.02|7999.02|0
1662029100000|2022-09-01 10:45:00|8007.17|8007.17|8005.09|8005.09|8007.17|8007.17|8001.82|8001.82|0
1662029400000|2022-09-01 10:50:00|8004.62|8004.62|7997.31|7997.31|8004.62|8004.62|7997.31|7997.31|0
1662029700000|2022-09-01 10:55:00|7998.92|7998.92|7996.38|7996.38|7998.92|7998.92|7993.81|7993.81|0
1662030000000|2022-09-01 11:00:00|7995.29|7995.29|7993.54|7993.54|7995.29|7995.29|7992.81|7992.81|0
1662030300000|2022-09-01 11:05:00|7992.81|7992.81|7992.06|7992.06|7997.62|7997.62|7991.91|7991.91|0
1662030600000|2022-09-01 11:10:00|7991.59|7991.59|7991.59|7991.59|7993.2|7993.2|7989.98|7989.98|0
1662030900000|2022-09-01 11:15:00|7993|7993|7989.31|7989.31|7994.14|7994.14|7989.31|7989.31|0
1662031200000|2022-09-01 11:20:00|7987.7|7987.7|7992.27|7992.27|7992.27|7992.27|7987.7|7987.7|0
1662031500000|2022-09-01 11:25:00|7990.66|7990.66|7991.98|7991.98|7996.19|7996.19|7990.66|7990.66|0
1662031800000|2022-09-01 11:30:00|7993.59|7993.59|7994.41|7994.41|7995|7995|7992.49|7992.49|0
1662032100000|2022-09-01 11:35:00|7991.14|7991.14|7990.54|7990.54|7994.18|7994.18|7989.81|7989.81|0
1662032400000|2022-09-01 11:40:00|7988.93|7988.93|7995.54|7995.54|7997.83|7997.83|7988.93|7988.93|0
1662032700000|2022-09-01 11:45:00|7998.76|7998.76|8006.42|8006.42|8008.1|8008.1|7997.56|7997.56|0
1662033000000|2022-09-01 11:50:00|8006.89|8006.89|8022.7|8022.7|8022.7|8022.7|8006.89|8006.89|0
1662033300000|2022-09-01 11:55:00|8019.48|8019.48|8016.44|8016.44|8023.48|8023.48|8016.44|8016.44|0
1662033600000|2022-09-01 12:00:00|8017.85|8017.85|8018.57|8018.57|8024.29|8024.29|8017.85|8017.85|0
1662033900000|2022-09-01 12:05:00|8019.66|8019.66|8016.74|8016.74|8021.27|8021.27|8016.74|8016.74|0
1662034200000|2022-09-01 12:10:00|8016.27|8016.27|7999.76|7999.76|8016.27|8016.27|7999.76|7999.76|0
1662034500000|2022-09-01 12:15:00|7998.3|7998.3|7995.73|7995.73|7998.82|7998.82|7995.6|7995.6|0
1662034800000|2022-09-01 12:20:00|7997.91|7997.91|8000.85|8000.85|8000.98|8000.98|7997.91|7997.91|0
1662035100000|2022-09-01 12:25:00|7999.49|7999.49|7983.42|7983.42|7999.49|7999.49|7983.42|7983.42|0
1662035400000|2022-09-01 12:30:00|7980.76|7980.76|7948.21|7948.21|7980.76|7980.76|7948.21|7948.21|0
1662035700000|2022-09-01 12:35:00|7948.5|7948.5|7952.25|7952.25|7952.25|7952.25|7943.01|7943.01|0
1662036000000|2022-09-01 12:40:00|7950.64|7950.64|7957.01|7957.01|7961.58|7961.58|7949.48|7949.48|0
1662036300000|2022-09-01 12:45:00|7956.41|7956.41|7954.55|7954.55|7957.92|7957.92|7954.55|7954.55|0
1662036600000|2022-09-01 12:50:00|7956.16|7956.16|7954.98|7954.98|7963.96|7963.96|7954.98|7954.98|0
1662036900000|2022-09-01 12:55:00|7954.04|7954.04|7951.24|7951.24|7954.32|7954.32|7951.24|7951.24|0
1662037200000|2022-09-01 13:00:00|7946.42|7946.42|7934.9|7934.9|7946.42|7946.42|7934.9|7934.9|0
1662037500000|2022-09-01 13:05:00|7935.99|7935.99|7946.47|7946.47|7949.74|7949.74|7934.9|7934.9|0
1662037800000|2022-09-01 13:10:00|7944.28|7944.28|7949.18|7949.18|7952.67|7952.67|7944.28|7944.28|0
1662038100000|2022-09-01 13:15:00|7945.96|7945.96|7942.9|7942.9|7945.96|7945.96|7940.53|7940.53|0
1662038400000|2022-09-01 13:20:00|7943.37|7943.37|7939.05|7939.05|7943.37|7943.37|7937.96|7937.96|0
1662038700000|2022-09-01 13:25:00|7937.45|7937.45|7933.63|7933.63|7937.79|7937.79|7929.32|7929.32|0
1662039000000|2022-09-01 13:30:00|7932.54|7932.54|7941.81|7941.81|7941.81|7941.81|7932.54|7932.54|0
1662039300000|2022-09-01 13:35:00|7940.2|7940.2|7953.61|7953.61|7953.61|7953.61|7940.2|7940.2|0
1662039600000|2022-09-01 13:40:00|7954.08|7954.08|7958.11|7958.11|7962.38|7962.38|7954.08|7954.08|0
1662039900000|2022-09-01 13:45:00|7958.24|7958.24|7960.32|7960.32|7968.96|7968.96|7958.24|7958.24|0
1662040200000|2022-09-01 13:50:00|7959.85|7959.85|7952.83|7952.83|7960.95|7960.95|7952.1|7952.1|0
1662040500000|2022-09-01 13:55:00|7951.37|7951.37|7960.52|7960.52|7960.52|7960.52|7942.04|7942.04|0
1662040800000|2022-09-01 14:00:00|7958.91|7958.91|7946.79|7946.79|7959.85|7959.85|7943.89|7943.89|0
1662041100000|2022-09-01 14:05:00|7948.2|7948.2|7953.09|7953.09|7957.43|7957.43|7948.2|7948.2|0
1662041400000|2022-09-01 14:10:00|7951.48|7951.48|7937.54|7937.54|7951.48|7951.48|7936.91|7936.91|0
1662041700000|2022-09-01 14:15:00|7936.44|7936.44|7926.79|7926.79|7936.44|7936.44|7924.71|7924.71|0
1662042000000|2022-09-01 14:20:00|7925.18|7925.18|7938.58|7938.58|7941.45|7941.45|7924.71|7924.71|0
1662042300000|2022-09-01 14:25:00|7937.49|7937.49|7947.59|7947.59|7947.59|7947.59|7935.88|7935.88|0
1662042600000|2022-09-01 14:30:00|7947.14|7947.14|7937.56|7937.56|7948.4|7948.4|7937.17|7937.17|0
1662042900000|2022-09-01 14:35:00|7936.47|7936.47|7929.03|7929.03|7947.7|7947.7|7929.03|7929.03|0
1662043200000|2022-09-01 14:40:00|7928.74|7928.74|7922.8|7922.8|7928.74|7928.74|7919.58|7919.58|0
1662043500000|2022-09-01 14:45:00|7923.53|7923.53|7913.02|7913.02|7923.53|7923.53|7912.89|7912.89|0
1662043800000|2022-09-01 14:50:00|7914.63|7914.63|7911.91|7911.91|7917.68|7917.68|7911.91|7911.91|0
1662044100000|2022-09-01 14:55:00|7912.3|7912.3|7917.15|7917.15|7918.14|7918.14|7912.3|7912.3|0
1662044400000|2022-09-01 15:00:00|7913.47|7913.47|7907.36|7907.36|7914.47|7914.47|7907.36|7907.36|0
1662044700000|2022-09-01 15:05:00|7907.11|7907.11|7915.42|7915.42|7918.2|7918.2|7907.11|7907.11|0
1662045000000|2022-09-01 15:10:00|7917.03|7917.03|7914.39|7914.39|7917.58|7917.58|7911.85|7911.85|0
1662045300000|2022-09-01 15:15:00|7914.99|7914.99|7909.85|7909.85|7914.99|7914.99|7909.14|7909.14|0
1662045600000|2022-09-01 15:20:00|7909.25|7909.25|7907.7|7907.7|7910.88|7910.88|7902.96|7902.96|0
1662045900000|2022-09-01 15:25:00|7906.1|7906.1|7902.63|7902.63|7908.35|7908.35|7901.9|7901.9|0
1662102900000|2022-09-02 07:15:00|7937.16|7937.16|7918.56|7918.56|7937.16|7937.16|7918.2|7918.2|0
1662103200000|2022-09-02 07:20:00|7919.5|7919.5|7939.3|7939.3|7939.3|7939.3|7915.89|7915.89|0
1662103500000|2022-09-02 07:25:00|7940.4|7940.4|7962.6|7962.6|7962.6|7962.6|7940.4|7940.4|0
1662103800000|2022-09-02 07:30:00|7961.56|7961.56|7966.33|7966.33|7977.75|7977.75|7959.55|7959.55|0
1662104100000|2022-09-02 07:35:00|7963.11|7963.11|7943.55|7943.55|7963.11|7963.11|7942.83|7942.83|0
1662104400000|2022-09-02 07:40:00|7944.64|7944.64|7949.34|7949.34|7953.16|7953.16|7944.17|7944.17|0
1662104700000|2022-09-02 07:45:00|7952.56|7952.56|7951.48|7951.48|7958.32|7958.32|7951.01|7951.01|0
1662105000000|2022-09-02 07:50:00|7950.02|7950.02|7948.35|7948.35|7955.32|7955.32|7947.3|7947.3|0
1662105300000|2022-09-02 07:55:00|7949.29|7949.29|7941.85|7941.85|7954.03|7954.03|7941.85|7941.85|0
1662105600000|2022-09-02 08:00:00|7940.24|7940.24|7945.44|7945.44|7945.44|7945.44|7939.51|7939.51|0
1662105900000|2022-09-02 08:05:00|7946.53|7946.53|7962.15|7962.15|7962.15|7962.15|7946.53|7946.53|0
1662106200000|2022-09-02 08:10:00|7960.54|7960.54|7981.1|7981.1|7981.1|7981.1|7960.54|7960.54|0
1662106500000|2022-09-02 08:15:00|7982.71|7982.71|8006.62|8006.62|8006.62|8006.62|7982.6|7982.6|0
1662106800000|2022-09-02 08:20:00|8008.22|8008.22|8008.53|8008.53|8012.79|8012.79|8003.4|8003.4|0
1662107100000|2022-09-02 08:25:00|8009.26|8009.26|8014.07|8014.07|8017.87|8017.87|8008.94|8008.94|0
1662107400000|2022-09-02 08:30:00|8014.67|8014.67|8012.71|8012.71|8015.27|8015.27|8009.5|8009.5|0
1662107700000|2022-09-02 08:35:00|8014.89|8014.89|8018.08|8018.08|8025.35|8025.35|8014.89|8014.89|0
1662108000000|2022-09-02 08:40:00|8019.69|8019.69|8020.36|8020.36|8022.33|8022.33|8019.11|8019.11|0
1662108300000|2022-09-02 08:45:00|8017.14|8017.14|8007.52|8007.52|8017.14|8017.14|8007.52|8007.52|0
1662108600000|2022-09-02 08:50:00|8010.74|8010.74|8015.84|8015.84|8017.25|8017.25|8010.74|8010.74|0
1662108900000|2022-09-02 08:55:00|8014.23|8014.23|7992.53|7992.53|8014.23|8014.23|7992.02|7992.02|0
1662109200000|2022-09-02 09:00:00|7991.8|7991.8|7981.35|7981.35|7994.44|7994.44|7979.94|7979.94|0
1662109500000|2022-09-02 09:05:00|7980.26|7980.26|7982.69|7982.69|7985.09|7985.09|7980.26|7980.26|0
1662109800000|2022-09-02 09:10:00|7983.63|7983.63|7982.57|7982.57|7985.38|7985.38|7982.57|7982.57|0
1662110100000|2022-09-02 09:15:00|7982.1|7982.1|7976.27|7976.27|7982.23|7982.23|7976.27|7976.27|0
1662110400000|2022-09-02 09:20:00|7974.66|7974.66|7964.82|7964.82|7975.75|7975.75|7961.61|7961.61|0
1662110700000|2022-09-02 09:25:00|7968.04|7968.04|7967.93|7967.93|7970.99|7970.99|7967.93|7967.93|0
1662111000000|2022-09-02 09:30:00|7970.01|7970.01|7966.94|7966.94|7970.95|7970.95|7966.94|7966.94|0
1662111300000|2022-09-02 09:35:00|7967.52|7967.52|7968.74|7968.74|7968.74|7968.74|7965.92|7965.92|0
1662111600000|2022-09-02 09:40:00|7969.21|7969.21|7976.2|7976.2|7979.69|7979.69|7969.21|7969.21|0
1662111900000|2022-09-02 09:45:00|7980.36|7980.36|7980.19|7980.19|7984.71|7984.71|7980.19|7980.19|0
1662112200000|2022-09-02 09:50:00|7979.25|7979.25|7983.73|7983.73|7984.54|7984.54|7979.25|7979.25|0
1662112500000|2022-09-02 09:55:00|7984.46|7984.46|7986.65|7986.65|7986.65|7986.65|7984.46|7984.46|0
1662112800000|2022-09-02 10:00:00|7988.26|7988.26|7992.01|7992.01|7993.33|7993.33|7988.26|7988.26|0
1662113100000|2022-09-02 10:05:00|7991.88|7991.88|7990.97|7990.97|7991.88|7991.88|7988.02|7988.02|0
1662113400000|2022-09-02 10:10:00|7992.07|7992.07|7993.35|7993.35|7993.35|7993.35|7990.15|7990.15|0
1662113700000|2022-09-02 10:15:00|7994.95|7994.95|8000.62|8000.62|8005.16|8005.16|7993.91|7993.91|0
1662114000000|2022-09-02 10:20:00|7999.02|7999.02|7994.91|7994.91|7999.02|7999.02|7994.91|7994.91|0
1662114300000|2022-09-02 10:25:00|7993.82|7993.82|7993.58|7993.58|7994.52|7994.52|7991.89|7991.89|0
1662114600000|2022-09-02 10:30:00|7991.97|7991.97|7986.13|7986.13|7991.97|7991.97|7985.84|7985.84|0
1662114900000|2022-09-02 10:35:00|7989.35|7989.35|7998.51|7998.51|7999.97|7999.97|7989.35|7989.35|0
1662115200000|2022-09-02 10:40:00|8000.59|8000.59|7990.53|7990.53|8000.59|8000.59|7990.53|7990.53|0
1662115500000|2022-09-02 10:45:00|7989.8|7989.8|7991.94|7991.94|7991.94|7991.94|7987.59|7987.59|0
1662115800000|2022-09-02 10:50:00|7991.36|7991.36|7990.63|7990.63|7992.24|7992.24|7988.08|7988.08|0
1662116100000|2022-09-02 10:55:00|7991.36|7991.36|8005.87|8005.87|8008.97|8008.97|7991.36|7991.36|0
1662116400000|2022-09-02 11:00:00|8004.78|8004.78|8003.44|8003.44|8009.21|8009.21|8003.44|8003.44|0
1662116700000|2022-09-02 11:05:00|8002.08|8002.08|7998.53|7998.53|8003.28|8003.28|7997.95|7997.95|0
1662117000000|2022-09-02 11:10:00|8000.14|8000.14|7984.64|7984.64|8001.04|8001.04|7983.91|7983.91|0
1662117300000|2022-09-02 11:15:00|7986.25|7986.25|7985.01|7985.01|7987.66|7987.66|7985.01|7985.01|0
1662117600000|2022-09-02 11:20:00|7983.6|7983.6|7975.43|7975.43|7983.6|7983.6|7973.55|7973.55|0
1662117900000|2022-09-02 11:25:00|7976.84|7976.84|7981.14|7981.14|7982.55|7982.55|7976.84|7976.84|0
1662118200000|2022-09-02 11:30:00|7982.24|7982.24|7984.57|7984.57|7984.57|7984.57|7982.24|7982.24|0
1662118500000|2022-09-02 11:35:00|7985.3|7985.3|7993.73|7993.73|7993.73|7993.73|7982.1|7982.1|0
1662118800000|2022-09-02 11:40:00|7994.63|7994.63|8007.33|8007.33|8007.33|8007.33|7994.05|7994.05|0
1662119100000|2022-09-02 11:45:00|8005.72|8005.72|8009.08|8009.08|8009.08|8009.08|8004.12|8004.12|0
1662119400000|2022-09-02 11:50:00|8009.55|8009.55|8009.95|8009.95|8010.15|8010.15|8003.78|8003.78|0
1662119700000|2022-09-02 11:55:00|8008.66|8008.66|8005.49|8005.49|8010.34|8010.34|8005.49|8005.49|0
1662120000000|2022-09-02 12:00:00|8004.76|8004.76|7998.68|7998.68|8004.76|8004.76|7997.07|7997.07|0
1662120300000|2022-09-02 12:05:00|7996.49|7996.49|7996.23|7996.23|7999.04|7999.04|7996.23|7996.23|0
1662120600000|2022-09-02 12:10:00|7995.76|7995.76|7993.44|7993.44|7995.76|7995.76|7991.61|7991.61|0
1662120900000|2022-09-02 12:15:00|7994.17|7994.17|8003.84|8003.84|8004.86|8004.86|7994.17|7994.17|0
1662121200000|2022-09-02 12:20:00|8004.93|8004.93|8018.45|8018.45|8018.58|8018.58|8004.93|8004.93|0
1662121500000|2022-09-02 12:25:00|8016.84|8016.84|8016.66|8016.66|8017.86|8017.86|8014.1|8014.1|0
1662121800000|2022-09-02 12:30:00|8017.39|8017.39|8069.21|8069.21|8069.21|8069.21|8015.72|8015.72|0
1662122100000|2022-09-02 12:35:00|8070.82|8070.82|8096.52|8096.52|8100.89|8100.89|8070.82|8070.82|0
1662122400000|2022-09-02 12:40:00|8095.92|8095.92|8067.69|8067.69|8097.01|8097.01|8067.69|8067.69|0
1662122700000|2022-09-02 12:45:00|8064.47|8064.47|8056.1|8056.1|8064.47|8064.47|8047.91|8047.91|0
1662123000000|2022-09-02 12:50:00|8056.57|8056.57|8065.36|8065.36|8070.97|8070.97|8056.17|8056.17|0
1662123300000|2022-09-02 12:55:00|8066.97|8066.97|8065.09|8065.09|8066.97|8066.97|8058.29|8058.29|0
1662123600000|2022-09-02 13:00:00|8066.03|8066.03|8070.42|8070.42|8072.23|8072.23|8066.03|8066.03|0
1662123900000|2022-09-02 13:05:00|8072.03|8072.03|8065.59|8065.59|8072.03|8072.03|8064.24|8064.24|0
1662124200000|2022-09-02 13:10:00|8066.68|8066.68|8076.7|8076.7|8078.85|8078.85|8064.19|8064.19|0
1662124500000|2022-09-02 13:15:00|8076.99|8076.99|8086.16|8086.16|8086.16|8086.16|8076.99|8076.99|0
1662124800000|2022-09-02 13:20:00|8087.77|8087.77|8087.62|8087.62|8090.03|8090.03|8082.7|8082.7|0
1662125100000|2022-09-02 13:25:00|8088.71|8088.71|8086.45|8086.45|8088.71|8088.71|8079.75|8079.75|0
1662125400000|2022-09-02 13:30:00|8088.06|8088.06|8064.45|8064.45|8088.06|8088.06|8064.45|8064.45|0
1662125700000|2022-09-02 13:35:00|8065.18|8065.18|8047.24|8047.24|8065.18|8065.18|8046.86|8046.86|0
1662126000000|2022-09-02 13:40:00|8046.51|8046.51|8041.78|8041.78|8046.51|8046.51|8034.98|8034.98|0
1662126300000|2022-09-02 13:45:00|8042.51|8042.51|8067.33|8067.33|8068.27|8068.27|8042.51|8042.51|0
1662126600000|2022-09-02 13:50:00|8069.51|8069.51|8069.27|8069.27|8077.02|8077.02|8068.18|8068.18|0
1662126900000|2022-09-02 13:55:00|8070.68|8070.68|8077.26|8077.26|8080.49|8080.49|8070.68|8070.68|0
1662127200000|2022-09-02 14:00:00|8074.04|8074.04|8055.34|8055.34|8074.04|8074.04|8055.34|8055.34|0
1662127500000|2022-09-02 14:05:00|8056.28|8056.28|8072.47|8072.47|8072.47|8072.47|8056.28|8056.28|0
1662127800000|2022-09-02 14:10:00|8074.65|8074.65|8085.8|8085.8|8092.16|8092.16|8074.65|8074.65|0
1662128100000|2022-09-02 14:15:00|8086.89|8086.89|8084.01|8084.01|8089.16|8089.16|8083.34|8083.34|0
1662128400000|2022-09-02 14:20:00|8082.4|8082.4|8086.73|8086.73|8088.19|8088.19|8073.93|8073.93|0
1662128700000|2022-09-02 14:25:00|8087.2|8087.2|8091.77|8091.77|8092.71|8092.71|8086.73|8086.73|0
1662129000000|2022-09-02 14:30:00|8092.37|8092.37|8115.08|8115.08|8117.7|8117.7|8091.77|8091.77|0
1662129300000|2022-09-02 14:35:00|8117.16|8117.16|8120.54|8120.54|8125.16|8125.16|8115.26|8115.26|0
1662129600000|2022-09-02 14:40:00|8119.81|8119.81|8125.32|8125.32|8127.59|8127.59|8117.91|8117.91|0
1662129900000|2022-09-02 14:45:00|8125.79|8125.79|8109.38|8109.38|8127.4|8127.4|8109.38|8109.38|0
1662130200000|2022-09-02 14:50:00|8109.85|8109.85|8112.54|8112.54|8112.54|8112.54|8109.85|8109.85|0
1662130500000|2022-09-02 14:55:00|8113.14|8113.14|8106.06|8106.06|8117.59|8117.59|8105.26|8105.26|0
1662130800000|2022-09-02 15:00:00|8107.67|8107.67|8121.49|8121.49|8121.49|8121.49|8107.2|8107.2|0
1662131100000|2022-09-02 15:05:00|8120.08|8120.08|8117.71|8117.71|8123.87|8123.87|8113.84|8113.84|0
1662131400000|2022-09-02 15:10:00|8116.1|8116.1|8107.58|8107.58|8116.4|8116.4|8105.5|8105.5|0
1662131700000|2022-09-02 15:15:00|8108.31|8108.31|8110.72|8110.72|8110.72|8110.72|8103.83|8103.83|0
1662132000000|2022-09-02 15:20:00|8111.19|8111.19|8115.87|8115.87|8115.87|8115.87|8105.99|8105.99|0
1662132300000|2022-09-02 15:25:00|8115.14|8115.14|8114.82|8114.82|8116.62|8116.62|8110.02|8110.02|0
1662362100000|2022-09-05 07:15:00|8013.27|8013.27|8017.22|8017.22|8023.5|8023.5|8011.82|8011.82|0
1662362400000|2022-09-05 07:20:00|8015.61|8015.61|7988.13|7988.13|8022.41|8022.41|7988.13|7988.13|0
1662362700000|2022-09-05 07:25:00|7986.52|7986.52|7986.16|7986.16|7990.32|7990.32|7984.92|7984.92|0
1662363000000|2022-09-05 07:30:00|7984.71|7984.71|7999.09|7999.09|7999.09|7999.09|7984.71|7984.71|0
1662363300000|2022-09-05 07:35:00|8000.55|8000.55|8010.39|8010.39|8014.79|8014.79|8000.55|8000.55|0
1662363600000|2022-09-05 07:40:00|8009.92|8009.92|8012.32|8012.32|8018.75|8018.75|8008.83|8008.83|0
1662363900000|2022-09-05 07:45:00|8010.71|8010.71|7996.75|7996.75|8010.71|8010.71|7996.75|7996.75|0
1662364200000|2022-09-05 07:50:00|7997.69|7997.69|7983.39|7983.39|8000.91|8000.91|7983.39|7983.39|0
1662364500000|2022-09-05 07:55:00|7988.22|7988.22|7982.87|7982.87|7998.61|7998.61|7980.73|7980.73|0
1662364800000|2022-09-05 08:00:00|7987.84|7987.84|7975.55|7975.55|7990.35|7990.35|7974.19|7974.19|0
1662365100000|2022-09-05 08:05:00|7976.02|7976.02|7974.17|7974.17|7979.24|7979.24|7968.67|7968.67|0
1662365400000|2022-09-05 08:10:00|7975.78|7975.78|7947.12|7947.12|7975.78|7975.78|7943.36|7943.36|0
1662365700000|2022-09-05 08:15:00|7946.03|7946.03|7957.13|7957.13|7957.13|7957.13|7946.03|7946.03|0
1662366000000|2022-09-05 08:20:00|7956.62|7956.62|7955.83|7955.83|7964.25|7964.25|7955.83|7955.83|0
1662366300000|2022-09-05 08:25:00|7952.83|7952.83|7966.15|7966.15|7969.36|7969.36|7952.83|7952.83|0
1662366600000|2022-09-05 08:30:00|7968.33|7968.33|7983.43|7983.43|7983.43|7983.43|7966.77|7966.77|0
1662366900000|2022-09-05 08:35:00|7985.7|7985.7|7990.18|7990.18|7990.18|7990.18|7982.21|7982.21|0
1662367200000|2022-09-05 08:40:00|7990.63|7990.63|8006.58|8006.58|8006.7|8006.7|7990.63|7990.63|0
1662367500000|2022-09-05 08:45:00|8008.19|8008.19|8000.63|8000.63|8008.66|8008.66|8000.63|8000.63|0
1662367800000|2022-09-05 08:50:00|7999.54|7999.54|8011.48|8011.48|8011.48|8011.48|7999.54|7999.54|0
1662368100000|2022-09-05 08:55:00|8016.31|8016.31|8018.75|8018.75|8024.3|8024.3|8016.31|8016.31|0
1662368400000|2022-09-05 09:00:00|8019.04|8019.04|8034.52|8034.52|8040.08|8040.08|8019.04|8019.04|0
1662368700000|2022-09-05 09:05:00|8032.91|8032.91|8016.5|8016.5|8032.91|8032.91|8013.77|8013.77|0
1662369000000|2022-09-05 09:10:00|8014.89|8014.89|8002.04|8002.04|8016.5|8016.5|7999.49|7999.49|0
1662369300000|2022-09-05 09:15:00|8005.26|8005.26|8013.45|8013.45|8013.45|8013.45|8005.26|8005.26|0
1662369600000|2022-09-05 09:20:00|8014.9|8014.9|8012.61|8012.61|8014.9|8014.9|8012.61|8012.61|0
1662369900000|2022-09-05 09:25:00|8011.45|8011.45|8026.11|8026.11|8026.11|8026.11|8011.45|8011.45|0
1662370200000|2022-09-05 09:30:00|8029.32|8029.32|8035.09|8035.09|8036.18|8036.18|8029.32|8029.32|0
1662370500000|2022-09-05 09:35:00|8036.7|8036.7|8035.17|8035.17|8038.54|8038.54|8033.71|8033.71|0
1662370800000|2022-09-05 09:40:00|8036.53|8036.53|8045.14|8045.14|8045.14|8045.14|8036.53|8036.53|0
1662371100000|2022-09-05 09:45:00|8043.54|8043.54|8058.97|8058.97|8060.58|8060.58|8043.54|8043.54|0
1662371400000|2022-09-05 09:50:00|8060.06|8060.06|8050.31|8050.31|8060.06|8060.06|8050.31|8050.31|0
1662371700000|2022-09-05 09:55:00|8051.22|8051.22|8045.85|8045.85|8053.68|8053.68|8044.24|8044.24|0
1662372000000|2022-09-05 10:00:00|8046.94|8046.94|8041.02|8041.02|8046.94|8046.94|8041.02|8041.02|0
1662372300000|2022-09-05 10:05:00|8041.75|8041.75|8040|8040|8041.75|8041.75|8032.03|8032.03|0
1662372600000|2022-09-05 10:10:00|8041.09|8041.09|8039.31|8039.31|8041.38|8041.38|8039.13|8039.13|0
1662372900000|2022-09-05 10:15:00|8040.92|8040.92|8041.5|8041.5|8041.97|8041.97|8040.56|8040.56|0
1662373200000|2022-09-05 10:20:00|8040.4|8040.4|8041.38|8041.38|8041.38|8041.38|8038.33|8038.33|0
1662373500000|2022-09-05 10:25:00|8040.44|8040.44|8034.8|8034.8|8044.72|8044.72|8033.64|8033.64|0
1662373800000|2022-09-05 10:30:00|8036.41|8036.41|8024.19|8024.19|8036.41|8036.41|8023.06|8023.06|0
1662374100000|2022-09-05 10:35:00|8019.36|8019.36|8020.56|8020.56|8029.82|8029.82|8019.36|8019.36|0
1662374400000|2022-09-05 10:40:00|8019.83|8019.83|8024.57|8024.57|8024.57|8024.57|8015.05|8015.05|0
1662374700000|2022-09-05 10:45:00|8024.1|8024.1|8019.06|8019.06|8024.98|8024.98|8019.06|8019.06|0
1662375000000|2022-09-05 10:50:00|8018.59|8018.59|8013.11|8013.11|8022.35|8022.35|8013.11|8013.11|0
1662375300000|2022-09-05 10:55:00|8014.72|8014.72|8013.23|8013.23|8014.72|8014.72|8013.05|8013.05|0
1662375600000|2022-09-05 11:00:00|8010.88|8010.88|8004.39|8004.39|8010.88|8010.88|8000.44|8000.44|0
1662375900000|2022-09-05 11:05:00|8005.8|8005.8|8018.42|8018.42|8021.44|8021.44|8004.34|8004.34|0
1662376200000|2022-09-05 11:10:00|8019.51|8019.51|8007.95|8007.95|8019.51|8019.51|8007.95|8007.95|0
1662376500000|2022-09-05 11:15:00|8006.86|8006.86|8005.55|8005.55|8006.86|8006.86|8003.28|8003.28|0
1662376800000|2022-09-05 11:20:00|8005.08|8005.08|8010.03|8010.03|8010.03|8010.03|8004.61|8004.61|0
1662377100000|2022-09-05 11:25:00|8009.56|8009.56|8017.53|8017.53|8017.53|8017.53|8008.42|8008.42|0
1662377400000|2022-09-05 11:30:00|8019.14|8019.14|8024.18|8024.18|8024.18|8024.18|8018.54|8018.54|0
1662377700000|2022-09-05 11:35:00|8023.45|8023.45|8024.54|8024.54|8024.54|8024.54|8023.45|8023.45|0
1662378000000|2022-09-05 11:40:00|8027.76|8027.76|8035.02|8035.02|8035.02|8035.02|8027.76|8027.76|0
1662378300000|2022-09-05 11:45:00|8036.12|8036.12|8032.89|8032.89|8042.24|8042.24|8032.89|8032.89|0
1662378600000|2022-09-05 11:50:00|8032.42|8032.42|8029.4|8029.4|8034.96|8034.96|8022.97|8022.97|0
1662378900000|2022-09-05 11:55:00|8028.8|8028.8|8036.79|8036.79|8036.79|8036.79|8026.72|8026.72|0
1662379200000|2022-09-05 12:00:00|8036.97|8036.97|8025.74|8025.74|8038.61|8038.61|8025.74|8025.74|0
1662379500000|2022-09-05 12:05:00|8026.21|8026.21|8028.32|8028.32|8028.32|8028.32|8024.54|8024.54|0
1662379800000|2022-09-05 12:10:00|8027.38|8027.38|8026.13|8026.13|8027.38|8027.38|8024.25|8024.25|0
1662380100000|2022-09-05 12:15:00|8026.6|8026.6|8027.95|8027.95|8027.95|8027.95|8025.19|8025.19|0
1662380400000|2022-09-05 12:20:00|8029.04|8029.04|8029.86|8029.86|8032.36|8032.36|8027.37|8027.37|0
1662380700000|2022-09-05 12:25:00|8030.8|8030.8|8031.53|8031.53|8036.83|8036.83|8030.8|8030.8|0
1662381000000|2022-09-05 12:30:00|8033.14|8033.14|8033.25|8033.25|8035.66|8035.66|8032.67|8032.67|0
1662381300000|2022-09-05 12:35:00|8029.14|8029.14|8029.08|8029.08|8032.15|8032.15|8026.38|8026.38|0
1662381600000|2022-09-05 12:40:00|8030.17|8030.17|8037.55|8037.55|8038.02|8038.02|8029.7|8029.7|0
1662381900000|2022-09-05 12:45:00|8038.96|8038.96|8042.06|8042.06|8042.64|8042.64|8038.49|8038.49|0
1662382200000|2022-09-05 12:50:00|8042.44|8042.44|8045.18|8045.18|8046.13|8046.13|8042.44|8042.44|0
1662382500000|2022-09-05 12:55:00|8044.31|8044.31|8041.79|8041.79|8045.92|8045.92|8038.9|8038.9|0
1662382800000|2022-09-05 13:00:00|8042.88|8042.88|8044.99|8044.99|8046.1|8046.1|8042.88|8042.88|0
1662383100000|2022-09-05 13:05:00|8044.7|8044.7|8038.62|8038.62|8044.7|8044.7|8038.62|8038.62|0
1662383400000|2022-09-05 13:10:00|8038.02|8038.02|8035.62|8035.62|8039.03|8039.03|8034.9|8034.9|0
1662383700000|2022-09-05 13:15:00|8036.71|8036.71|8038.89|8038.89|8038.9|8038.9|8036.71|8036.71|0
1662384000000|2022-09-05 13:20:00|8042.11|8042.11|8041.83|8041.83|8043.46|8043.46|8039.95|8039.95|0
1662384300000|2022-09-05 13:25:00|8040.89|8040.89|8046.1|8046.1|8046.1|8046.1|8040.89|8040.89|0
1662384600000|2022-09-05 13:30:00|8047.04|8047.04|8040.12|8040.12|8049.27|8049.27|8040.12|8040.12|0
1662384900000|2022-09-05 13:35:00|8039.03|8039.03|8034.67|8034.67|8039.03|8039.03|8033.53|8033.53|0
1662385200000|2022-09-05 13:40:00|8032.86|8032.86|8041.3|8041.3|8041.3|8041.3|8029.13|8029.13|0
1662385500000|2022-09-05 13:45:00|8042.39|8042.39|8042.31|8042.31|8042.39|8042.39|8041.52|8041.52|0
1662385800000|2022-09-05 13:50:00|8041.84|8041.84|8029.73|8029.73|8041.84|8041.84|8024.91|8024.91|0
1662386100000|2022-09-05 13:55:00|8029.26|8029.26|8022.3|8022.3|8029.99|8029.99|8022.3|8022.3|0
1662386400000|2022-09-05 14:00:00|8019.09|8019.09|8028.99|8028.99|8029.93|8029.93|8017.86|8017.86|0
1662386700000|2022-09-05 14:05:00|8030.59|8030.59|8032.56|8032.56|8032.56|8032.56|8026.44|8026.44|0
1662387000000|2022-09-05 14:10:00|8031.36|8031.36|8032.62|8032.62|8036.48|8036.48|8030.27|8030.27|0
1662387300000|2022-09-05 14:15:00|8027.93|8027.93|8029.9|8029.9|8029.9|8029.9|8024.41|8024.41|0
1662387600000|2022-09-05 14:20:00|8030.03|8030.03|8021.53|8021.53|8030.03|8030.03|8019.19|8019.19|0
1662387900000|2022-09-05 14:25:00|8021.06|8021.06|8023.5|8023.5|8026.52|8026.52|8019.45|8019.45|0
1662388200000|2022-09-05 14:30:00|8020.29|8020.29|8035.52|8035.52|8035.97|8035.97|8019.69|8019.69|0
1662388500000|2022-09-05 14:35:00|8036.25|8036.25|8037.91|8037.91|8041.19|8041.19|8036.25|8036.25|0
1662388800000|2022-09-05 14:40:00|8037.33|8037.33|8030.88|8030.88|8039.56|8039.56|8030.75|8030.75|0
1662389100000|2022-09-05 14:45:00|8030.43|8030.43|8028.24|8028.24|8032.6|8032.6|8027.88|8027.88|0
1662389400000|2022-09-05 14:50:00|8029.84|8029.84|8036.23|8036.23|8036.23|8036.23|8029.84|8029.84|0
1662389700000|2022-09-05 14:55:00|8034.88|8034.88|8044.19|8044.19|8046.26|8046.26|8034.42|8034.42|0
1662390000000|2022-09-05 15:00:00|8045.07|8045.07|8052.29|8052.29|8052.29|8052.29|8041.27|8041.27|0
1662390300000|2022-09-05 15:05:00|8051.56|8051.56|8042.24|8042.24|8051.56|8051.56|8039.88|8039.88|0
1662390600000|2022-09-05 15:10:00|8041.77|8041.77|8031.69|8031.69|8041.77|8041.77|8030.96|8030.96|0
1662390900000|2022-09-05 15:15:00|8032.78|8032.78|8034.87|8034.87|8034.87|8034.87|8030.65|8030.65|0
1662391200000|2022-09-05 15:20:00|8035.32|8035.32|8036.63|8036.63|8036.63|8036.63|8034.65|8034.65|0
1662391500000|2022-09-05 15:25:00|8037.08|8037.08|8038.14|8038.14|8040.52|8040.52|8032.86|8032.86|0
1662448500000|2022-09-06 07:15:00|8143.98|8143.98|8168.14|8168.14|8169.46|8169.46|8143.98|8143.98|0
1662448800000|2022-09-06 07:20:00|8166.98|8166.98|8171.92|8171.92|8186.11|8186.11|8163.49|8163.49|0
1662449100000|2022-09-06 07:25:00|8170.79|8170.79|8193.14|8193.14|8193.14|8193.14|8164.8|8164.8|0
1662449400000|2022-09-06 07:30:00|8192.67|8192.67|8179.01|8179.01|8202.7|8202.7|8179.01|8179.01|0
1662449700000|2022-09-06 07:35:00|8178.54|8178.54|8176.05|8176.05|8181.54|8181.54|8168.98|8168.98|0
1662450000000|2022-09-06 07:40:00|8175.58|8175.58|8183.16|8183.16|8186.66|8186.66|8175.58|8175.58|0
1662450300000|2022-09-06 07:45:00|8183.29|8183.29|8168.65|8168.65|8185.07|8185.07|8167.71|8167.71|0
1662450600000|2022-09-06 07:50:00|8165.43|8165.43|8150.47|8150.47|8173.12|8173.12|8140.97|8140.97|0
1662450900000|2022-09-06 07:55:00|8150.94|8150.94|8178.89|8178.89|8183.72|8183.72|8150.94|8150.94|0
1662451200000|2022-09-06 08:00:00|8182.11|8182.11|8182.01|8182.01|8185.11|8185.11|8178.17|8178.17|0
1662451500000|2022-09-06 08:05:00|8181.07|8181.07|8175.08|8175.08|8181.07|8181.07|8171.7|8171.7|0
1662451800000|2022-09-06 08:10:00|8174.14|8174.14|8158.89|8158.89|8174.14|8174.14|8158.79|8158.79|0
1662452100000|2022-09-06 08:15:00|8158.29|8158.29|8155.22|8155.22|8158.29|8158.29|8153.81|8153.81|0
1662452400000|2022-09-06 08:20:00|8160.05|8160.05|8164.62|8164.62|8169.51|8169.51|8160.05|8160.05|0
1662452700000|2022-09-06 08:25:00|8163.17|8163.17|8141.59|8141.59|8163.17|8163.17|8141.59|8141.59|0
1662453000000|2022-09-06 08:30:00|8142.53|8142.53|8127.01|8127.01|8146.84|8146.84|8127.01|8127.01|0
1662453300000|2022-09-06 08:35:00|8123.8|8123.8|8129.67|8129.67|8130.14|8130.14|8122.86|8122.86|0
1662453600000|2022-09-06 08:40:00|8130.14|8130.14|8142.1|8142.1|8147.67|8147.67|8130.14|8130.14|0
1662453900000|2022-09-06 08:45:00|8140.64|8140.64|8139.35|8139.35|8141.11|8141.11|8139.35|8139.35|0
1662454200000|2022-09-06 08:50:00|8140.96|8140.96|8141.37|8141.37|8142.37|8142.37|8138.88|8138.88|0
1662454500000|2022-09-06 08:55:00|8143.25|8143.25|8151.07|8151.07|8151.07|8151.07|8142.78|8142.78|0
1662454800000|2022-09-06 09:00:00|8152.16|8152.16|8142.8|8142.8|8154.04|8154.04|8142.8|8142.8|0
1662455100000|2022-09-06 09:05:00|8143.32|8143.32|8142.4|8142.4|8143.32|8143.32|8137.42|8137.42|0
1662455400000|2022-09-06 09:10:00|8137.58|8137.58|8131.49|8131.49|8137.58|8137.58|8129.41|8129.41|0
1662455700000|2022-09-06 09:15:00|8133.1|8133.1|8131.39|8131.39|8137.73|8137.73|8131.39|8131.39|0
1662456000000|2022-09-06 09:20:00|8133.57|8133.57|8152.67|8152.67|8152.67|8152.67|8133.57|8133.57|0
1662456300000|2022-09-06 09:25:00|8153.14|8153.14|8156.03|8156.03|8156.5|8156.5|8145.76|8145.76|0
1662456600000|2022-09-06 09:30:00|8154.43|8154.43|8159.48|8159.48|8159.48|8159.48|8151.79|8151.79|0
1662456900000|2022-09-06 09:35:00|8161.74|8161.74|8164.44|8164.44|8164.44|8164.44|8161.74|8161.74|0
1662457200000|2022-09-06 09:40:00|8165.38|8165.38|8166.58|8166.58|8170.52|8170.52|8165.38|8165.38|0
1662457500000|2022-09-06 09:45:00|8164.97|8164.97|8162.98|8162.98|8166.06|8166.06|8162.98|8162.98|0
1662457800000|2022-09-06 09:50:00|8159.77|8159.77|8167.15|8167.15|8168.56|8168.56|8159.77|8159.77|0
1662458100000|2022-09-06 09:55:00|8167.62|8167.62|8164.92|8164.92|8168.09|8168.09|8164.11|8164.11|0
1662458400000|2022-09-06 10:00:00|8160.09|8160.09|8159.52|8159.52|8161.7|8161.7|8159.52|8159.52|0
1662458700000|2022-09-06 10:05:00|8160.61|8160.61|8157.82|8157.82|8160.61|8160.61|8157.82|8157.82|0
1662459000000|2022-09-06 10:10:00|8158.29|8158.29|8156.68|8156.68|8159.9|8159.9|8155.74|8155.74|0
1662459300000|2022-09-06 10:15:00|8161.51|8161.51|8158.78|8158.78|8163.9|8163.9|8157.37|8157.37|0
1662459600000|2022-09-06 10:20:00|8157.69|8157.69|8165.31|8165.31|8166.92|8166.92|8157.69|8157.69|0
1662459900000|2022-09-06 10:25:00|8164.58|8164.58|8162.55|8162.55|8164.58|8164.58|8159.34|8159.34|0
1662460200000|2022-09-06 10:30:00|8163.96|8163.96|8166.36|8166.36|8170.87|8170.87|8162.35|8162.35|0
1662460500000|2022-09-06 10:35:00|8167.45|8167.45|8159.82|8159.82|8168.24|8168.24|8159.82|8159.82|0
1662460800000|2022-09-06 10:40:00|8157.75|8157.75|8154.22|8154.22|8157.75|8157.75|8152.32|8152.32|0
1662461100000|2022-09-06 10:45:00|8151.95|8151.95|8142.87|8142.87|8151.95|8151.95|8142.87|8142.87|0
1662461400000|2022-09-06 10:50:00|8142.29|8142.29|8144.32|8144.32|8144.32|8144.32|8137.88|8137.88|0
1662461700000|2022-09-06 10:55:00|8149.14|8149.14|8139.85|8139.85|8149.14|8149.14|8139.85|8139.85|0
1662462000000|2022-09-06 11:00:00|8136.64|8136.64|8130.71|8130.71|8137.37|8137.37|8130.11|8130.11|0
1662462300000|2022-09-06 11:05:00|8129.1|8129.1|8127.8|8127.8|8129.1|8129.1|8126.4|8126.4|0
1662462600000|2022-09-06 11:10:00|8128.27|8128.27|8126.73|8126.73|8133.71|8133.71|8125.6|8125.6|0
1662462900000|2022-09-06 11:15:00|8125.13|8125.13|8123.47|8123.47|8125.13|8125.13|8120.3|8120.3|0
1662463200000|2022-09-06 11:20:00|8125.08|8125.08|8112.83|8112.83|8125.66|8125.66|8112.83|8112.83|0
1662463500000|2022-09-06 11:25:00|8111.22|8111.22|8119.21|8119.21|8119.21|8119.21|8111.22|8111.22|0
1662463800000|2022-09-06 11:30:00|8117.6|8117.6|8122.78|8122.78|8122.78|8122.78|8117.6|8117.6|0
1662464100000|2022-09-06 11:35:00|8123.25|8123.25|8115.62|8115.62|8124.39|8124.39|8114.68|8114.68|0
1662464400000|2022-09-06 11:40:00|8114.01|8114.01|8117.11|8117.11|8117.11|8117.11|8111.79|8111.79|0
1662464700000|2022-09-06 11:45:00|8118.72|8118.72|8122.43|8122.43|8126.12|8126.12|8118.72|8118.72|0
1662465000000|2022-09-06 11:50:00|8119.21|8119.21|8123.47|8123.47|8123.47|8123.47|8115.48|8115.48|0
1662465300000|2022-09-06 11:55:00|8123.6|8123.6|8125.36|8125.36|8126.77|8126.77|8121.99|8121.99|0
1662465600000|2022-09-06 12:00:00|8124.89|8124.89|8137.7|8137.7|8137.7|8137.7|8124.89|8124.89|0
1662465900000|2022-09-06 12:05:00|8136.1|8136.1|8146.65|8146.65|8149.14|8149.14|8135.2|8135.2|0
1662466200000|2022-09-06 12:10:00|8147.12|8147.12|8147.28|8147.28|8147.75|8147.75|8144.78|8144.78|0
1662466500000|2022-09-06 12:15:00|8142.46|8142.46|8138.24|8138.24|8142.46|8142.46|8137.83|8137.83|0
1662466800000|2022-09-06 12:20:00|8138.82|8138.82|8136.32|8136.32|8138.82|8138.82|8132.63|8132.63|0
1662467100000|2022-09-06 12:25:00|8134.71|8134.71|8130.37|8130.37|8134.71|8134.71|8129.5|8129.5|0
1662467400000|2022-09-06 12:30:00|8130.84|8130.84|8143.09|8143.09|8147.25|8147.25|8130.84|8130.84|0
1662467700000|2022-09-06 12:35:00|8143.82|8143.82|8149.43|8149.43|8149.43|8149.43|8142.57|8142.57|0
1662468000000|2022-09-06 12:40:00|8150.15|8150.15|8142.72|8142.72|8150.15|8150.15|8142.72|8142.72|0
1662468300000|2022-09-06 12:45:00|8144.33|8144.33|8142.84|8142.84|8144.8|8144.8|8142.37|8142.37|0
1662468600000|2022-09-06 12:50:00|8141.23|8141.23|8141.23|8141.23|8142.68|8142.68|8139.62|8139.62|0
1662468900000|2022-09-06 12:55:00|8141.96|8141.96|8149.34|8149.34|8149.34|8149.34|8141.96|8141.96|0
1662469200000|2022-09-06 13:00:00|8149.81|8149.81|8144.1|8144.1|8157.06|8157.06|8144.1|8144.1|0
1662469500000|2022-09-06 13:05:00|8143.37|8143.37|8139.62|8139.62|8143.37|8143.37|8136|8136|0
1662469800000|2022-09-06 13:10:00|8138.02|8138.02|8133.21|8133.21|8138.02|8138.02|8133.21|8133.21|0
1662470100000|2022-09-06 13:15:00|8134.82|8134.82|8141.54|8141.54|8141.54|8141.54|8132.27|8132.27|0
1662470400000|2022-09-06 13:20:00|8142.01|8142.01|8140|8140|8145.7|8145.7|8138.93|8138.93|0
1662470700000|2022-09-06 13:25:00|8139.53|8139.53|8121.22|8121.22|8139.53|8139.53|8121.22|8121.22|0
1662471000000|2022-09-06 13:30:00|8120.49|8120.49|8120.4|8120.4|8132.74|8132.74|8113.91|8113.91|0
1662471300000|2022-09-06 13:35:00|8118.79|8118.79|8090.35|8090.35|8124.55|8124.55|8090.35|8090.35|0
1662471600000|2022-09-06 13:40:00|8088.74|8088.74|8106.05|8106.05|8106.05|8106.05|8088.74|8088.74|0
1662471900000|2022-09-06 13:45:00|8104.45|8104.45|8105.32|8105.32|8108.4|8108.4|8102.3|8102.3|0
1662472200000|2022-09-06 13:50:00|8103.72|8103.72|8091.43|8091.43|8103.72|8103.72|8091.43|8091.43|0
1662472500000|2022-09-06 13:55:00|8091.9|8091.9|8101.56|8101.56|8101.56|8101.56|8084.25|8084.25|0
1662472800000|2022-09-06 14:00:00|8103.17|8103.17|8070.93|8070.93|8103.17|8103.17|8064.88|8064.88|0
1662473100000|2022-09-06 14:05:00|8070.46|8070.46|8059.31|8059.31|8070.46|8070.46|8055.01|8055.01|0
1662473400000|2022-09-06 14:10:00|8057.7|8057.7|8042.5|8042.5|8057.7|8057.7|8041.3|8041.3|0
1662473700000|2022-09-06 14:15:00|8041.63|8041.63|8055.03|8055.03|8058.82|8058.82|8041.63|8041.63|0
1662474000000|2022-09-06 14:20:00|8053.42|8053.42|8046.14|8046.14|8053.42|8053.42|8045.03|8045.03|0
1662474300000|2022-09-06 14:25:00|8046.72|8046.72|8067.52|8067.52|8071.67|8071.67|8046.72|8046.72|0
1662474600000|2022-09-06 14:30:00|8067.05|8067.05|8058.89|8058.89|8067.05|8067.05|8055.79|8055.79|0
1662474900000|2022-09-06 14:35:00|8059.98|8059.98|8076.49|8076.49|8076.49|8076.49|8052.4|8052.4|0
1662475200000|2022-09-06 14:40:00|8077.9|8077.9|8092.14|8092.14|8092.14|8092.14|8077.9|8077.9|0
1662475500000|2022-09-06 14:45:00|8092.61|8092.61|8084.09|8084.09|8097.39|8097.39|8084.09|8084.09|0
1662475800000|2022-09-06 14:50:00|8083|8083|8100.08|8100.08|8104.39|8104.39|8083|8083|0
1662476100000|2022-09-06 14:55:00|8100.37|8100.37|8108.65|8108.65|8111.93|8111.93|8100.08|8100.08|0
1662476400000|2022-09-06 15:00:00|8107.04|8107.04|8113.73|8113.73|8113.73|8113.73|8103.28|8103.28|0
1662476700000|2022-09-06 15:05:00|8112.53|8112.53|8120.74|8120.74|8122.82|8122.82|8112.53|8112.53|0
1662477000000|2022-09-06 15:10:00|8119.65|8119.65|8111.34|8111.34|8119.65|8119.65|8108.11|8108.11|0
1662477300000|2022-09-06 15:15:00|8110.87|8110.87|8106.91|8106.91|8112.07|8112.07|8106.68|8106.68|0
1662477600000|2022-09-06 15:20:00|8107.64|8107.64|8113.38|8113.38|8113.65|8113.65|8104.68|8104.68|0
1662477900000|2022-09-06 15:25:00|8112.91|8112.91|8129.64|8129.64|8129.64|8129.64|8111.84|8111.84|0
1662534900000|2022-09-07 07:15:00|8116.48|8116.48|8111.26|8111.26|8124.13|8124.13|8111.26|8111.26|0
1662535200000|2022-09-07 07:20:00|8112.87|8112.87|8107.71|8107.71|8114.6|8114.6|8105.11|8105.11|0
1662535500000|2022-09-07 07:25:00|8099.86|8099.86|8085.91|8085.91|8102.68|8102.68|8085.91|8085.91|0
1662535800000|2022-09-07 07:30:00|8085.18|8085.18|8104.13|8104.13|8104.13|8104.13|8075.47|8075.47|0
1662536100000|2022-09-07 07:35:00|8108.96|8108.96|8124.67|8124.67|8124.67|8124.67|8108.96|8108.96|0
1662536400000|2022-09-07 07:40:00|8123.51|8123.51|8115.72|8115.72|8124.18|8124.18|8110.9|8110.9|0
1662536700000|2022-09-07 07:45:00|8117.33|8117.33|8127.97|8127.97|8127.97|8127.97|8117.33|8117.33|0
1662537000000|2022-09-07 07:50:00|8127.03|8127.03|8099.54|8099.54|8127.03|8127.03|8099.54|8099.54|0
1662537300000|2022-09-07 07:55:00|8096.33|8096.33|8101.88|8101.88|8105.73|8105.73|8095.65|8095.65|0
1662537600000|2022-09-07 08:00:00|8102.17|8102.17|8114.55|8114.55|8115.28|8115.28|8099.28|8099.28|0
1662537900000|2022-09-07 08:05:00|8116.73|8116.73|8117.31|8117.31|8120.27|8120.27|8115.32|8115.32|0
1662538200000|2022-09-07 08:10:00|8118.18|8118.18|8112.04|8112.04|8119.63|8119.63|8110.63|8110.63|0
1662538500000|2022-09-07 08:15:00|8118.47|8118.47|8115.66|8115.66|8124.3|8124.3|8114.53|8114.53|0
1662538800000|2022-09-07 08:20:00|8115.19|8115.19|8123.08|8123.08|8123.08|8123.08|8115.19|8115.19|0
1662539100000|2022-09-07 08:25:00|8123.66|8123.66|8122.61|8122.61|8127.37|8127.37|8122.61|8122.61|0
1662539400000|2022-09-07 08:30:00|8123.08|8123.08|8116.18|8116.18|8123.08|8123.08|8112.02|8112.02|0
1662539700000|2022-09-07 08:35:00|8117.78|8117.78|8110.14|8110.14|8120.48|8120.48|8110.14|8110.14|0
1662540000000|2022-09-07 08:40:00|8109.54|8109.54|8116.44|8116.44|8118.52|8118.52|8109.54|8109.54|0
1662540300000|2022-09-07 08:45:00|8117.38|8117.38|8119.73|8119.73|8119.73|8119.73|8117.38|8117.38|0
1662540600000|2022-09-07 08:50:00|8118.28|8118.28|8117.03|8117.03|8118.28|8118.28|8113.18|8113.18|0
1662540900000|2022-09-07 08:55:00|8119.22|8119.22|8133.29|8133.29|8134.23|8134.23|8119.22|8119.22|0
1662541200000|2022-09-07 09:00:00|8126.86|8126.86|8108.24|8108.24|8126.86|8126.86|8108.24|8108.24|0
1662541500000|2022-09-07 09:05:00|8107.15|8107.15|8102.69|8102.69|8107.42|8107.42|8101.16|8101.16|0
1662541800000|2022-09-07 09:10:00|8102.22|8102.22|8106.78|8106.78|8107.84|8107.84|8102.22|8102.22|0
1662542100000|2022-09-07 09:15:00|8108.19|8108.19|8112.72|8112.72|8116.94|8116.94|8106.12|8106.12|0
1662542400000|2022-09-07 09:20:00|8113.45|8113.45|8110.01|8110.01|8114.63|8114.63|8106.99|8106.99|0
1662542700000|2022-09-07 09:25:00|8111.61|8111.61|8116.29|8116.29|8116.29|8116.29|8108.81|8108.81|0
1662543000000|2022-09-07 09:30:00|8114.69|8114.69|8115.13|8115.13|8116.61|8116.61|8107.57|8107.57|0
1662543300000|2022-09-07 09:35:00|8116.22|8116.22|8122.33|8122.33|8126.85|8126.85|8116.22|8116.22|0
1662543600000|2022-09-07 09:40:00|8121.86|8121.86|8119.12|8119.12|8122.55|8122.55|8114.93|8114.93|0
1662543900000|2022-09-07 09:45:00|8118.18|8118.18|8122.13|8122.13|8122.13|8122.13|8116.36|8116.36|0
1662544200000|2022-09-07 09:50:00|8122.86|8122.86|8114.74|8114.74|8123.58|8123.58|8114.74|8114.74|0
1662544500000|2022-09-07 09:55:00|8113.58|8113.58|8113.72|8113.72|8116.8|8116.8|8113.58|8113.58|0
1662544800000|2022-09-07 10:00:00|8112.11|8112.11|8112.91|8112.91|8116.54|8116.54|8112.11|8112.11|0
1662545100000|2022-09-07 10:05:00|8112.44|8112.44|8115.19|8115.19|8115.66|8115.66|8112.44|8112.44|0
1662545400000|2022-09-07 10:10:00|8111.97|8111.97|8108.99|8108.99|8113.17|8113.17|8105.3|8105.3|0
1662545700000|2022-09-07 10:15:00|8105.77|8105.77|8107.8|8107.8|8113.82|8113.82|8104.81|8104.81|0
1662546000000|2022-09-07 10:20:00|8109.41|8109.41|8103.34|8103.34|8109.41|8109.41|8101.15|8101.15|0
1662546300000|2022-09-07 10:25:00|8104.28|8104.28|8117.52|8117.52|8117.52|8117.52|8104.28|8104.28|0
1662546600000|2022-09-07 10:30:00|8116.92|8116.92|8106.09|8106.09|8117.39|8117.39|8106.09|8106.09|0
1662546900000|2022-09-07 10:35:00|8107.7|8107.7|8106.09|8106.09|8108.64|8108.64|8104.48|8104.48|0
1662547200000|2022-09-07 10:40:00|8105.36|8105.36|8110.25|8110.25|8114.19|8114.19|8105.36|8105.36|0
1662547500000|2022-09-07 10:45:00|8109.78|8109.78|8106.32|8106.32|8109.78|8109.78|8103.4|8103.4|0
1662547800000|2022-09-07 10:50:00|8106.79|8106.79|8103.35|8103.35|8106.79|8106.79|8101.79|8101.79|0
1662548100000|2022-09-07 10:55:00|8102.77|8102.77|8098.14|8098.14|8102.77|8102.77|8097.16|8097.16|0
1662548400000|2022-09-07 11:00:00|8097.42|8097.42|8101.96|8101.96|8104.22|8104.22|8096.48|8096.48|0
1662548700000|2022-09-07 11:05:00|8101.49|8101.49|8102.53|8102.53|8106.84|8106.84|8100.55|8100.55|0
1662549000000|2022-09-07 11:10:00|8102.27|8102.27|8108.87|8108.87|8108.91|8108.91|8102.27|8102.27|0
1662549300000|2022-09-07 11:15:00|8109.81|8109.81|8111.89|8111.89|8115.1|8115.1|8109.81|8109.81|0
1662549600000|2022-09-07 11:20:00|8112.27|8112.27|8113.88|8113.88|8113.88|8113.88|8112.27|8112.27|0
1662549900000|2022-09-07 11:25:00|8114.35|8114.35|8117.57|8117.57|8117.57|8117.57|8110.2|8110.2|0
1662550200000|2022-09-07 11:30:00|8118.04|8118.04|8111.55|8111.55|8118.04|8118.04|8107.32|8107.32|0
1662550500000|2022-09-07 11:35:00|8112.02|8112.02|8107.28|8107.28|8115.71|8115.71|8107.28|8107.28|0
1662550800000|2022-09-07 11:40:00|8102.45|8102.45|8098.29|8098.29|8104.33|8104.33|8093.66|8093.66|0
1662551100000|2022-09-07 11:45:00|8100.47|8100.47|8108.72|8108.72|8108.72|8108.72|8100.47|8100.47|0
1662551400000|2022-09-07 11:50:00|8112.48|8112.48|8109.51|8109.51|8112.48|8112.48|8109.51|8109.51|0
1662551700000|2022-09-07 11:55:00|8104.69|8104.69|8108.71|8108.71|8111.88|8111.88|8104.69|8104.69|0
1662552000000|2022-09-07 12:00:00|8111.93|8111.93|8111.65|8111.65|8114.72|8114.72|8108.23|8108.23|0
1662552300000|2022-09-07 12:05:00|8112.74|8112.74|8098.49|8098.49|8112.74|8112.74|8098.02|8098.02|0
1662552600000|2022-09-07 12:10:00|8097.98|8097.98|8103.06|8103.06|8103.53|8103.53|8095.84|8095.84|0
1662552900000|2022-09-07 12:15:00|8103.53|8103.53|8101.18|8101.18|8103.53|8103.53|8097.97|8097.97|0
1662553200000|2022-09-07 12:20:00|8099.57|8099.57|8101.85|8101.85|8102.79|8102.79|8099.57|8099.57|0
1662553500000|2022-09-07 12:25:00|8101.25|8101.25|8093.96|8093.96|8101.25|8101.25|8087.07|8087.07|0
1662553800000|2022-09-07 12:30:00|8093.09|8093.09|8091.16|8091.16|8094.54|8094.54|8088.39|8088.39|0
1662554100000|2022-09-07 12:35:00|8091.63|8091.63|8101.85|8101.85|8101.85|8101.85|8091.63|8091.63|0
1662554400000|2022-09-07 12:40:00|8100.76|8100.76|8098.15|8098.15|8101.9|8101.9|8098.15|8098.15|0
1662554700000|2022-09-07 12:45:00|8097.21|8097.21|8091.9|8091.9|8098.15|8098.15|8091.9|8091.9|0
1662555000000|2022-09-07 12:50:00|8092.84|8092.84|8081.98|8081.98|8092.84|8092.84|8081.51|8081.51|0
1662555300000|2022-09-07 12:55:00|8082.27|8082.27|8094.28|8094.28|8095.01|8095.01|8082.27|8082.27|0
1662555600000|2022-09-07 13:00:00|8095.37|8095.37|8090.98|8090.98|8095.37|8095.37|8090.98|8090.98|0
1662555900000|2022-09-07 13:05:00|8088.72|8088.72|8096.79|8096.79|8098.67|8098.67|8088.72|8088.72|0
1662556200000|2022-09-07 13:10:00|8097.26|8097.26|8092.2|8092.2|8101.63|8101.63|8092.12|8092.12|0
1662556500000|2022-09-07 13:15:00|8094.47|8094.47|8099.19|8099.19|8099.19|8099.19|8094.47|8094.47|0
1662556800000|2022-09-07 13:20:00|8097|8097|8109.5|8109.5|8109.5|8109.5|8097|8097|0
1662557100000|2022-09-07 13:25:00|8109.97|8109.97|8110.37|8110.37|8110.37|8110.37|8109.21|8109.21|0
1662557400000|2022-09-07 13:30:00|8109.65|8109.65|8121.94|8121.94|8124.56|8124.56|8104.55|8104.55|0
1662557700000|2022-09-07 13:35:00|8123.55|8123.55|8146.8|8146.8|8150.65|8150.65|8123.55|8123.55|0
1662558000000|2022-09-07 13:40:00|8143.58|8143.58|8121.08|8121.08|8143.58|8143.58|8119.47|8119.47|0
1662558300000|2022-09-07 13:45:00|8121.55|8121.55|8125.36|8125.36|8134.87|8134.87|8121.14|8121.14|0
1662558600000|2022-09-07 13:50:00|8123.75|8123.75|8110.82|8110.82|8126.97|8126.97|8109.41|8109.41|0
1662558900000|2022-09-07 13:55:00|8110.35|8110.35|8118.61|8118.61|8127.01|8127.01|8110.35|8110.35|0
1662559200000|2022-09-07 14:00:00|8118.14|8118.14|8115.33|8115.33|8118.14|8118.14|8107.85|8107.85|0
1662559500000|2022-09-07 14:05:00|8116.94|8116.94|8113.62|8113.62|8116.94|8116.94|8111.15|8111.15|0
1662559800000|2022-09-07 14:10:00|8114.71|8114.71|8111.92|8111.92|8118.27|8118.27|8107.02|8107.02|0
1662560100000|2022-09-07 14:15:00|8110.31|8110.31|8118.59|8118.59|8118.59|8118.59|8107.04|8107.04|0
1662560400000|2022-09-07 14:20:00|8120|8120|8116.88|8116.88|8121.61|8121.61|8109.4|8109.4|0
1662560700000|2022-09-07 14:25:00|8116.59|8116.59|8127.47|8127.47|8128.34|8128.34|8114.51|8114.51|0
1662561000000|2022-09-07 14:30:00|8127.94|8127.94|8145.28|8145.28|8152.57|8152.57|8127.94|8127.94|0
1662561300000|2022-09-07 14:35:00|8142.06|8142.06|8132|8132|8145.28|8145.28|8131.94|8131.94|0
1662561600000|2022-09-07 14:40:00|8132.94|8132.94|8131.16|8131.16|8132.94|8132.94|8129.28|8129.28|0
1662561900000|2022-09-07 14:45:00|8132.77|8132.77|8132.47|8132.47|8136.01|8136.01|8130.73|8130.73|0
1662562200000|2022-09-07 14:50:00|8133.56|8133.56|8138.42|8138.42|8138.42|8138.42|8132.21|8132.21|0
1662562500000|2022-09-07 14:55:00|8136.81|8136.81|8138.07|8138.07|8140.73|8140.73|8136.81|8136.81|0
1662562800000|2022-09-07 15:00:00|8138.94|8138.94|8140.04|8140.04|8140.51|8140.51|8134.79|8134.79|0
1662563100000|2022-09-07 15:05:00|8139.79|8139.79|8142.18|8142.18|8142.18|8142.18|8136.95|8136.95|0
1662563400000|2022-09-07 15:10:00|8143.27|8143.27|8158.14|8158.14|8158.14|8158.14|8143.27|8143.27|0
1662563700000|2022-09-07 15:15:00|8154.92|8154.92|8156.67|8156.67|8156.67|8156.67|8154.23|8154.23|0
1662564000000|2022-09-07 15:20:00|8159.89|8159.89|8154.11|8154.11|8159.89|8159.89|8154.11|8154.11|0
1662564300000|2022-09-07 15:25:00|8154.98|8154.98|8159.61|8159.61|8160.7|8160.7|8152.91|8152.91|0
1662621300000|2022-09-08 07:15:00|8240.02|8240.02|8220.53|8220.53|8243.51|8243.51|8217.09|8217.09|0
1662621600000|2022-09-08 07:20:00|8219.44|8219.44|8187.96|8187.96|8219.44|8219.44|8186.63|8186.63|0
1662621900000|2022-09-08 07:25:00|8181.53|8181.53|8180.51|8180.51|8185.76|8185.76|8178.3|8178.3|0
1662622200000|2022-09-08 07:30:00|8179.06|8179.06|8183.95|8183.95|8184.55|8184.55|8167.32|8167.32|0
1662622500000|2022-09-08 07:35:00|8187.59|8187.59|8182.19|8182.19|8187.59|8187.59|8180.31|8180.31|0
1662622800000|2022-09-08 07:40:00|8181.25|8181.25|8177.74|8177.74|8185.5|8185.5|8177.74|8177.74|0
1662623100000|2022-09-08 07:45:00|8176.13|8176.13|8170.46|8170.46|8176.13|8176.13|8168.28|8168.28|0
1662623400000|2022-09-08 07:50:00|8168.85|8168.85|8161.49|8161.49|8168.85|8168.85|8161.02|8161.02|0
1662623700000|2022-09-08 07:55:00|8155.73|8155.73|8157.31|8157.31|8157.6|8157.6|8153.66|8153.66|0
1662624000000|2022-09-08 08:00:00|8156.73|8156.73|8162.16|8162.16|8164.35|8164.35|8154.46|8154.46|0
1662624300000|2022-09-08 08:05:00|8161.43|8161.43|8159.6|8159.6|8161.61|8161.61|8154.98|8154.98|0
1662624600000|2022-09-08 08:10:00|8159.31|8159.31|8165.69|8165.69|8165.69|8165.69|8157.32|8157.32|0
1662624900000|2022-09-08 08:15:00|8168.91|8168.91|8182.24|8182.24|8182.24|8182.24|8168.91|8168.91|0
1662625200000|2022-09-08 08:20:00|8181.37|8181.37|8175.26|8175.26|8182.55|8182.55|8175.26|8175.26|0
1662625500000|2022-09-08 08:25:00|8173.65|8173.65|8180.98|8180.98|8180.98|8180.98|8173.65|8173.65|0
1662625800000|2022-09-08 08:30:00|8180.51|8180.51|8183.52|8183.52|8184.67|8184.67|8180.51|8180.51|0
1662626100000|2022-09-08 08:35:00|8181.91|8181.91|8179.15|8179.15|8181.91|8181.91|8175.3|8175.3|0
1662626400000|2022-09-08 08:40:00|8177.54|8177.54|8171.28|8171.28|8177.54|8177.54|8171.28|8171.28|0
1662626700000|2022-09-08 08:45:00|8171.75|8171.75|8172.62|8172.62|8179.13|8179.13|8170.14|8170.14|0
1662627000000|2022-09-08 08:50:00|8168.47|8168.47|8168.42|8168.42|8170.23|8170.23|8167.01|8167.01|0
1662627300000|2022-09-08 08:55:00|8170.02|8170.02|8175.28|8175.28|8175.28|8175.28|8170.02|8170.02|0
1662627600000|2022-09-08 09:00:00|8176.89|8176.89|8179.99|8179.99|8181.08|8181.08|8176.89|8176.89|0
1662627900000|2022-09-08 09:05:00|8179.52|8179.52|8177.92|8177.92|8179.99|8179.99|8177.34|8177.34|0
1662628200000|2022-09-08 09:10:00|8178.5|8178.5|8178.71|8178.71|8179.91|8179.91|8177.83|8177.83|0
1662628500000|2022-09-08 09:15:00|8176.53|8176.53|8179.9|8179.9|8179.9|8179.9|8176.24|8176.24|0
1662628800000|2022-09-08 09:20:00|8178.96|8178.96|8175.74|8175.74|8178.96|8178.96|8175.74|8175.74|0
1662629100000|2022-09-08 09:25:00|8176.21|8176.21|8201.84|8201.84|8201.84|8201.84|8176.21|8176.21|0
1662629400000|2022-09-08 09:30:00|8197.02|8197.02|8186.33|8186.33|8197.02|8197.02|8185.28|8185.28|0
1662629700000|2022-09-08 09:35:00|8187.46|8187.46|8203.34|8203.34|8203.34|8203.34|8186.52|8186.52|0
1662630000000|2022-09-08 09:40:00|8202.87|8202.87|8190.62|8190.62|8203.34|8203.34|8190.03|8190.03|0
1662630300000|2022-09-08 09:45:00|8189.89|8189.89|8192.28|8192.28|8193.53|8193.53|8189.16|8189.16|0
1662630600000|2022-09-08 09:50:00|8191.41|8191.41|8192.17|8192.17|8192.17|8192.17|8190.1|8190.1|0
1662630900000|2022-09-08 09:55:00|8191.7|8191.7|8194.27|8194.27|8194.27|8194.27|8191.7|8191.7|0
1662631200000|2022-09-08 10:00:00|8193.98|8193.98|8195.97|8195.97|8195.97|8195.97|8193.98|8193.98|0
1662631500000|2022-09-08 10:05:00|8195.68|8195.68|8189.51|8189.51|8196.35|8196.35|8188.5|8188.5|0
1662631800000|2022-09-08 10:10:00|8187.9|8187.9|8188.17|8188.17|8188.17|8188.17|8187.3|8187.3|0
1662632100000|2022-09-08 10:15:00|8189.78|8189.78|8181.36|8181.36|8189.78|8189.78|8179.75|8179.75|0
1662632400000|2022-09-08 10:20:00|8182.45|8182.45|8181.6|8181.6|8185.67|8185.67|8180.77|8180.77|0
1662632700000|2022-09-08 10:25:00|8181.13|8181.13|8177.72|8177.72|8181.13|8181.13|8174.51|8174.51|0
1662633000000|2022-09-08 10:30:00|8176.53|8176.53|8171.12|8171.12|8176.53|8176.53|8170.65|8170.65|0
1662633300000|2022-09-08 10:35:00|8170.54|8170.54|8169.77|8169.77|8171.92|8171.92|8165.12|8165.12|0
1662633600000|2022-09-08 10:40:00|8168.68|8168.68|8165|8165|8168.68|8168.68|8165|8165|0
1662633900000|2022-09-08 10:45:00|8165.47|8165.47|8161.72|8161.72|8166.05|8166.05|8160.99|8160.99|0
1662634200000|2022-09-08 10:50:00|8158.5|8158.5|8158.03|8158.03|8158.5|8158.5|8158.03|8158.03|0
1662634500000|2022-09-08 10:55:00|8154.82|8154.82|8134.74|8134.74|8154.82|8154.82|8134.74|8134.74|0
1662634800000|2022-09-08 11:00:00|8132.56|8132.56|8141.85|8141.85|8141.85|8141.85|8132.56|8132.56|0
1662635100000|2022-09-08 11:05:00|8141.27|8141.27|8146.1|8146.1|8146.1|8146.1|8139.75|8139.75|0
1662635400000|2022-09-08 11:10:00|8150.05|8150.05|8144.14|8144.14|8152.6|8152.6|8144.14|8144.14|0
1662635700000|2022-09-08 11:15:00|8144.61|8144.61|8148.1|8148.1|8148.1|8148.1|8142.14|8142.14|0
1662636000000|2022-09-08 11:20:00|8147.81|8147.81|8146.34|8146.34|8147.95|8147.95|8146.34|8146.34|0
1662636300000|2022-09-08 11:25:00|8146.81|8146.81|8150.45|8150.45|8152.06|8152.06|8146.34|8146.34|0
1662636600000|2022-09-08 11:30:00|8151.18|8151.18|8142.91|8142.91|8151.18|8151.18|8141.36|8141.36|0
1662636900000|2022-09-08 11:35:00|8141.82|8141.82|8135.22|8135.22|8141.82|8141.82|8135.22|8135.22|0
1662637200000|2022-09-08 11:40:00|8134.75|8134.75|8127.76|8127.76|8135.22|8135.22|8127.76|8127.76|0
1662637500000|2022-09-08 11:45:00|8126.15|8126.15|8130.73|8130.73|8131.2|8131.2|8123.84|8123.84|0
1662637800000|2022-09-08 11:50:00|8129.28|8129.28|8129.44|8129.44|8132.34|8132.34|8129.28|8129.28|0
1662638100000|2022-09-08 11:55:00|8128.97|8128.97|8135.16|8135.16|8135.16|8135.16|8128.97|8128.97|0
1662638400000|2022-09-08 12:00:00|8139.99|8139.99|8138.85|8138.85|8139.99|8139.99|8135.68|8135.68|0
1662638700000|2022-09-08 12:05:00|8140.05|8140.05|8133.88|8133.88|8140.05|8140.05|8133.88|8133.88|0
1662639000000|2022-09-08 12:10:00|8135.05|8135.05|8136.24|8136.24|8137.18|8137.18|8135.05|8135.05|0
1662639300000|2022-09-08 12:15:00|8132.29|8132.29|8139.29|8139.29|8158.22|8158.22|8118.99|8118.99|0
1662639600000|2022-09-08 12:20:00|8138.2|8138.2|8148.46|8148.46|8148.46|8148.46|8127.5|8127.5|0
1662639900000|2022-09-08 12:25:00|8148.93|8148.93|8144.56|8144.56|8148.93|8148.93|8140.72|8140.72|0
1662640200000|2022-09-08 12:30:00|8143.83|8143.83|8135.21|8135.21|8149.45|8149.45|8132.86|8132.86|0
1662640500000|2022-09-08 12:35:00|8134.63|8134.63|8131.71|8131.71|8136.05|8136.05|8126.43|8126.43|0
1662640800000|2022-09-08 12:40:00|8132.29|8132.29|8117.55|8117.55|8132.76|8132.76|8117.55|8117.55|0
1662641100000|2022-09-08 12:45:00|8119.15|8119.15|8134.91|8134.91|8134.91|8134.91|8118.07|8118.07|0
1662641400000|2022-09-08 12:50:00|8136.51|8136.51|8106.6|8106.6|8141.86|8141.86|8106.6|8106.6|0
1662641700000|2022-09-08 12:55:00|8107.69|8107.69|8093.49|8093.49|8107.69|8107.69|8082.67|8082.67|0
1662642000000|2022-09-08 13:00:00|8090.28|8090.28|8091.47|8091.47|8100.79|8100.79|8090.28|8090.28|0
1662642300000|2022-09-08 13:05:00|8092.2|8092.2|8083.33|8083.33|8095.84|8095.84|8074.82|8074.82|0
1662642600000|2022-09-08 13:10:00|8084.93|8084.93|8086.97|8086.97|8093.32|8093.32|8082.13|8082.13|0
1662642900000|2022-09-08 13:15:00|8078.92|8078.92|8087.48|8087.48|8087.48|8087.48|8075.16|8075.16|0
1662643200000|2022-09-08 13:20:00|8085.87|8085.87|8087.02|8087.02|8087.02|8087.02|8076.88|8076.88|0
1662643500000|2022-09-08 13:25:00|8088.63|8088.63|8085.62|8085.62|8088.63|8088.63|8085.62|8085.62|0
1662643800000|2022-09-08 13:30:00|8085.33|8085.33|8086.71|8086.71|8088.31|8088.31|8078.11|8078.11|0
1662644100000|2022-09-08 13:35:00|8083.49|8083.49|8081.12|8081.12|8083.49|8083.49|8076.16|8076.16|0
1662644400000|2022-09-08 13:40:00|8080.39|8080.39|8129.49|8129.49|8130.43|8130.43|8076.2|8076.2|0
1662644700000|2022-09-08 13:45:00|8130.22|8130.22|8134.75|8134.75|8135.33|8135.33|8127.12|8127.12|0
1662645000000|2022-09-08 13:50:00|8134.28|8134.28|8137.91|8137.91|8137.91|8137.91|8127.56|8127.56|0
1662645300000|2022-09-08 13:55:00|8139.52|8139.52|8130.95|8130.95|8141.34|8141.34|8130.95|8130.95|0
1662645600000|2022-09-08 14:00:00|8131.68|8131.68|8106.55|8106.55|8134.89|8134.89|8106.55|8106.55|0
1662645900000|2022-09-08 14:05:00|8106.08|8106.08|8124.48|8124.48|8131.89|8131.89|8106.08|8106.08|0
1662646200000|2022-09-08 14:10:00|8123.35|8123.35|8117.46|8117.46|8123.87|8123.87|8114.04|8114.04|0
1662646500000|2022-09-08 14:15:00|8116.37|8116.37|8154.17|8154.17|8154.17|8154.17|8114.62|8114.62|0
1662646800000|2022-09-08 14:20:00|8154.61|8154.61|8169.94|8169.94|8174.65|8174.65|8154.61|8154.61|0
1662647100000|2022-09-08 14:25:00|8170.41|8170.41|8174.76|8174.76|8180.16|8180.16|8169.92|8169.92|0
1662647400000|2022-09-08 14:30:00|8174.29|8174.29|8182.42|8182.42|8183.13|8183.13|8172.79|8172.79|0
1662647700000|2022-09-08 14:35:00|8182.89|8182.89|8198.81|8198.81|8198.81|8198.81|8175.8|8175.8|0
1662648000000|2022-09-08 14:40:00|8197.2|8197.2|8201.56|8201.56|8205.51|8205.51|8195.38|8195.38|0
1662648300000|2022-09-08 14:45:00|8202.14|8202.14|8194.59|8194.59|8203.81|8203.81|8192.14|8192.14|0
1662648600000|2022-09-08 14:50:00|8192.98|8192.98|8193.45|8193.45|8195.52|8195.52|8189.89|8189.89|0
1662648900000|2022-09-08 14:55:00|8193.92|8193.92|8205.91|8205.91|8205.91|8205.91|8193.34|8193.34|0
1662649200000|2022-09-08 15:00:00|8207.52|8207.52|8221.32|8221.32|8223.9|8223.9|8207.52|8207.52|0
1662649500000|2022-09-08 15:05:00|8219.71|8219.71|8229.92|8229.92|8231.77|8231.77|8219.71|8219.71|0
1662649800000|2022-09-08 15:10:00|8229.54|8229.54|8234.58|8234.58|8234.58|8234.58|8227.22|8227.22|0
1662650100000|2022-09-08 15:15:00|8235.45|8235.45|8230.79|8230.79|8238.44|8238.44|8229.91|8229.91|0
1662650400000|2022-09-08 15:20:00|8229.98|8229.98|8233.75|8233.75|8234.26|8234.26|8228.89|8228.89|0
1662650700000|2022-09-08 15:25:00|8232.59|8232.59|8226.46|8226.46|8235.85|8235.85|8223.05|8223.05|0
1662707700000|2022-09-09 07:15:00|8344.33|8344.33|8332.74|8332.74|8350.74|8350.74|8332.74|8332.74|0
1662708000000|2022-09-09 07:20:00|8333.47|8333.47|8331.59|8331.59|8342.77|8342.77|8331.59|8331.59|0
1662708300000|2022-09-09 07:25:00|8332.68|8332.68|8341.97|8341.97|8343.57|8343.57|8332.68|8332.68|0
1662708600000|2022-09-09 07:30:00|8342.7|8342.7|8349.94|8349.94|8356.18|8356.18|8342.7|8342.7|0
1662708900000|2022-09-09 07:35:00|8351.39|8351.39|8339.55|8339.55|8353.27|8353.27|8336.33|8336.33|0
1662709200000|2022-09-09 07:40:00|8334.73|8334.73|8333.44|8333.44|8335.82|8335.82|8330.53|8330.53|0
1662709500000|2022-09-09 07:45:00|8328.61|8328.61|8335.9|8335.9|8341.17|8341.17|8328.25|8328.25|0
1662709800000|2022-09-09 07:50:00|8333.72|8333.72|8329.97|8329.97|8334.55|8334.55|8326.85|8326.85|0
1662710100000|2022-09-09 07:55:00|8332.3|8332.3|8336.83|8336.83|8340.63|8340.63|8332.3|8332.3|0
1662710400000|2022-09-09 08:00:00|8341.66|8341.66|8345.18|8345.18|8345.91|8345.91|8341.66|8341.66|0
1662710700000|2022-09-09 08:05:00|8345.65|8345.65|8353.06|8353.06|8353.28|8353.28|8345.65|8345.65|0
1662711000000|2022-09-09 08:10:00|8357.89|8357.89|8370.92|8370.92|8370.92|8370.92|8356.08|8356.08|0
1662711300000|2022-09-09 08:15:00|8370.05|8370.05|8374.74|8374.74|8375.34|8375.34|8368.44|8368.44|0
1662711600000|2022-09-09 08:20:00|8378.01|8378.01|8387.7|8387.7|8387.7|8387.7|8375.83|8375.83|0
1662711900000|2022-09-09 08:25:00|8388.17|8388.17|8387.13|8387.13|8391.39|8391.39|8387.13|8387.13|0
1662712200000|2022-09-09 08:30:00|8387.86|8387.86|8387.72|8387.72|8393.94|8393.94|8387.72|8387.72|0
1662712500000|2022-09-09 08:35:00|8389.13|8389.13|8380.85|8380.85|8391.68|8391.68|8380.85|8380.85|0
1662712800000|2022-09-09 08:40:00|8379.25|8379.25|8385.59|8385.59|8385.59|8385.59|8379.25|8379.25|0
1662713100000|2022-09-09 08:45:00|8384.72|8384.72|8388.92|8388.92|8388.92|8388.92|8383.96|8383.96|0
1662713400000|2022-09-09 08:50:00|8390.53|8390.53|8398.05|8398.05|8398.05|8398.05|8390.53|8390.53|0
1662713700000|2022-09-09 08:55:00|8396.44|8396.44|8397.68|8397.68|8400.7|8400.7|8395.19|8395.19|0
1662714000000|2022-09-09 09:00:00|8397.97|8397.97|8393.3|8393.3|8397.97|8397.97|8389.66|8389.66|0
1662714300000|2022-09-09 09:05:00|8390.08|8390.08|8386.64|8386.64|8390.08|8390.08|8384.31|8384.31|0
1662714600000|2022-09-09 09:10:00|8385.03|8385.03|8384.09|8384.09|8385.03|8385.03|8384.09|8384.09|0
1662714900000|2022-09-09 09:15:00|8380.7|8380.7|8369.77|8369.77|8380.7|8380.7|8369.77|8369.77|0
1662715200000|2022-09-09 09:20:00|8368.16|8368.16|8363.67|8363.67|8368.16|8368.16|8360.46|8360.46|0
1662715500000|2022-09-09 09:25:00|8364.83|8364.83|8361.71|8361.71|8364.83|8364.83|8361.71|8361.71|0
1662715800000|2022-09-09 09:30:00|8363.31|8363.31|8364.86|8364.86|8365.44|8365.44|8358.28|8358.28|0
1662716100000|2022-09-09 09:35:00|8366.47|8366.47|8385.14|8385.14|8385.14|8385.14|8366.47|8366.47|0
1662716400000|2022-09-09 09:40:00|8381.92|8381.92|8377.54|8377.54|8383.57|8383.57|8377.54|8377.54|0
1662716700000|2022-09-09 09:45:00|8380.76|8380.76|8383.01|8383.01|8388.98|8388.98|8380.76|8380.76|0
1662717000000|2022-09-09 09:50:00|8384.62|8384.62|8400.11|8400.11|8401.72|8401.72|8384.62|8384.62|0
1662717300000|2022-09-09 09:55:00|8403.51|8403.51|8408.76|8408.76|8409.23|8409.23|8402.42|8402.42|0
1662717600000|2022-09-09 10:00:00|8408.29|8408.29|8397.87|8397.87|8411.23|8411.23|8397.87|8397.87|0
1662717900000|2022-09-09 10:05:00|8394.65|8394.65|8396.44|8396.44|8397.87|8397.87|8392.65|8392.65|0
1662718200000|2022-09-09 10:10:00|8398.05|8398.05|8393.04|8393.04|8399.66|8399.66|8391.82|8391.82|0
1662718500000|2022-09-09 10:15:00|8391.95|8391.95|8389.35|8389.35|8394.28|8394.28|8389.35|8389.35|0
1662718800000|2022-09-09 10:20:00|8388.88|8388.88|8391.63|8391.63|8391.63|8391.63|8386.06|8386.06|0
1662719100000|2022-09-09 10:25:00|8392.57|8392.57|8394.65|8394.65|8395.12|8395.12|8392.57|8392.57|0
1662719400000|2022-09-09 10:30:00|8395.38|8395.38|8395.76|8395.76|8397.64|8397.64|8395.38|8395.38|0
1662719700000|2022-09-09 10:35:00|8396.02|8396.02|8380.06|8380.06|8396.02|8396.02|8380.06|8380.06|0
1662720000000|2022-09-09 10:40:00|8381.67|8381.67|8388.84|8388.84|8389.98|8389.98|8381.67|8381.67|0
1662720300000|2022-09-09 10:45:00|8390.45|8390.45|8392.07|8392.07|8393.53|8393.53|8388.84|8388.84|0
1662720600000|2022-09-09 10:50:00|8393.01|8393.01|8385.17|8385.17|8393.01|8393.01|8385.17|8385.17|0
1662720900000|2022-09-09 10:55:00|8383.56|8383.56|8378.57|8378.57|8383.56|8383.56|8378.57|8378.57|0
1662721200000|2022-09-09 11:00:00|8378.1|8378.1|8365.94|8365.94|8378.1|8378.1|8364.85|8364.85|0
1662721500000|2022-09-09 11:05:00|8366.88|8366.88|8369.07|8369.07|8369.58|8369.58|8366.88|8366.88|0
1662721800000|2022-09-09 11:10:00|8367.46|8367.46|8366.99|8366.99|8367.93|8367.93|8365.85|8365.85|0
1662722100000|2022-09-09 11:15:00|8367.46|8367.46|8360|8360|8368.75|8368.75|8360|8360|0
1662722400000|2022-09-09 11:20:00|8355.64|8355.64|8352.64|8352.64|8356.73|8356.73|8349.17|8349.17|0
1662722700000|2022-09-09 11:25:00|8352.93|8352.93|8355.04|8355.04|8355.98|8355.98|8352.06|8352.06|0
1662723000000|2022-09-09 11:30:00|8359.27|8359.27|8351.05|8351.05|8359.27|8359.27|8349.44|8349.44|0
1662723300000|2022-09-09 11:35:00|8352.66|8352.66|8361.4|8361.4|8361.4|8361.4|8352.66|8352.66|0
1662723600000|2022-09-09 11:40:00|8358.18|8358.18|8355.63|8355.63|8358.18|8358.18|8355.63|8355.63|0
1662723900000|2022-09-09 11:45:00|8354.02|8354.02|8366.89|8366.89|8367.41|8367.41|8354.02|8354.02|0
1662724200000|2022-09-09 11:50:00|8367.98|8367.98|8370.43|8370.43|8370.9|8370.9|8367.98|8367.98|0
1662724500000|2022-09-09 11:55:00|8367.21|8367.21|8366.66|8366.66|8367.21|8367.21|8362.71|8362.71|0
1662724800000|2022-09-09 12:00:00|8365.05|8365.05|8366.19|8366.19|8366.66|8366.66|8361.83|8361.83|0
1662725100000|2022-09-09 12:05:00|8364.58|8364.58|8355.99|8355.99|8364.58|8364.58|8355.99|8355.99|0
1662725400000|2022-09-09 12:10:00|8355.52|8355.52|8358.93|8358.93|8359.51|8359.51|8353.24|8353.24|0
1662725700000|2022-09-09 12:15:00|8360.34|8360.34|8361.22|8361.22|8363.49|8363.49|8358.67|8358.67|0
1662726000000|2022-09-09 12:20:00|8362.31|8362.31|8363.41|8363.41|8363.41|8363.41|8361.22|8361.22|0
1662726300000|2022-09-09 12:25:00|8362.47|8362.47|8361.37|8361.37|8364.07|8364.07|8360.86|8360.86|0
1662726600000|2022-09-09 12:30:00|8360.65|8360.65|8357.39|8357.39|8360.65|8360.65|8357.39|8357.39|0
1662726900000|2022-09-09 12:35:00|8358.48|8358.48|8355.98|8355.98|8359.49|8359.49|8355.98|8355.98|0
1662727200000|2022-09-09 12:40:00|8357.59|8357.59|8364.51|8364.51|8364.98|8364.98|8357.59|8357.59|0
1662727500000|2022-09-09 12:45:00|8365.38|8365.38|8367.41|8367.41|8367.41|8367.41|8362.43|8362.43|0
1662727800000|2022-09-09 12:50:00|8367.88|8367.88|8366.2|8366.2|8367.88|8367.88|8366|8366|0
1662728100000|2022-09-09 12:55:00|8366.67|8366.67|8369.41|8369.41|8369.41|8369.41|8366.67|8366.67|0
1662728400000|2022-09-09 13:00:00|8369.12|8369.12|8371.3|8371.3|8372.91|8372.91|8367|8367|0
1662728700000|2022-09-09 13:05:00|8372.39|8372.39|8376.3|8376.3|8376.3|8376.3|8372.39|8372.39|0
1662729000000|2022-09-09 13:10:00|8377.91|8377.91|8379.78|8379.78|8379.78|8379.78|8376.3|8376.3|0
1662729300000|2022-09-09 13:15:00|8383|8383|8378.2|8378.2|8383|8383|8377|8377|0
1662729600000|2022-09-09 13:20:00|8376.17|8376.17|8351.78|8351.78|8377.11|8377.11|8351.78|8351.78|0
1662729900000|2022-09-09 13:25:00|8353.39|8353.39|8343.92|8343.92|8353.39|8353.39|8343.92|8343.92|0
1662730200000|2022-09-09 13:30:00|8342.31|8342.31|8368.14|8368.14|8371.96|8371.96|8341.73|8341.73|0
1662730500000|2022-09-09 13:35:00|8369.55|8369.55|8369.55|8369.55|8372.76|8372.76|8364.66|8364.66|0
1662730800000|2022-09-09 13:40:00|8370.64|8370.64|8374.11|8374.11|8375.06|8375.06|8369.68|8369.68|0
1662731100000|2022-09-09 13:45:00|8370.89|8370.89|8385.35|8385.35|8386.96|8386.96|8367.83|8367.83|0
1662731400000|2022-09-09 13:50:00|8386.08|8386.08|8382.45|8382.45|8390.03|8390.03|8380.63|8380.63|0
1662731700000|2022-09-09 13:55:00|8380.37|8380.37|8382.69|8382.69|8382.69|8382.69|8372.73|8372.73|0
1662732000000|2022-09-09 14:00:00|8383.16|8383.16|8406.68|8406.68|8407.26|8407.26|8383.16|8383.16|0
1662732300000|2022-09-09 14:05:00|8408.28|8408.28|8398.38|8398.38|8409.6|8409.6|8398.38|8398.38|0
1662732600000|2022-09-09 14:10:00|8397.91|8397.91|8398.94|8398.94|8398.94|8398.94|8387.72|8387.72|0
1662732900000|2022-09-09 14:15:00|8400.03|8400.03|8397.51|8397.51|8406.23|8406.23|8397.51|8397.51|0
1662733200000|2022-09-09 14:20:00|8400.73|8400.73|8389.75|8389.75|8403.93|8403.93|8389.75|8389.75|0
1662733500000|2022-09-09 14:25:00|8389.03|8389.03|8398.1|8398.1|8398.1|8398.1|8389.03|8389.03|0
1662733800000|2022-09-09 14:30:00|8398.97|8398.97|8402.48|8402.48|8402.48|8402.48|8394.4|8394.4|0
1662734100000|2022-09-09 14:35:00|8403.42|8403.42|8405.53|8405.53|8405.53|8405.53|8401.55|8401.55|0
1662734400000|2022-09-09 14:40:00|8404.95|8404.95|8411.33|8411.33|8411.33|8411.33|8403.8|8403.8|0
1662734700000|2022-09-09 14:45:00|8412.42|8412.42|8423.59|8423.59|8424.19|8424.19|8412.42|8412.42|0
1662735000000|2022-09-09 14:50:00|8424.68|8424.68|8414.55|8414.55|8424.68|8424.68|8414.55|8414.55|0
1662735300000|2022-09-09 14:55:00|8415.02|8415.02|8412.58|8412.58|8416.63|8416.63|8408.39|8408.39|0
1662735600000|2022-09-09 15:00:00|8410.97|8410.97|8408.08|8408.08|8415.42|8415.42|8407.61|8407.61|0
1662735900000|2022-09-09 15:05:00|8409.69|8409.69|8403.74|8403.74|8411.73|8411.73|8403.74|8403.74|0
1662736200000|2022-09-09 15:10:00|8403.45|8403.45|8400.7|8400.7|8404.55|8404.55|8399.01|8399.01|0
1662736500000|2022-09-09 15:15:00|8401.83|8401.83|8405.47|8405.47|8408.45|8408.45|8401.83|8401.83|0
1662736800000|2022-09-09 15:20:00|8404.74|8404.74|8404.44|8404.44|8405.57|8405.57|8400.12|8400.12|0
1662737100000|2022-09-09 15:25:00|8403.35|8403.35|8415.71|8415.71|8416.07|8416.07|8402.26|8402.26|0